657 lines
38 KiB
CSV
657 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195400,15078397600,120000,120000,120000,120000,6713
|
|
20241122,195300,15078397600,120000,120000,120000,120000,0
|
|
20241122,195200,15078397600,120000,120000,120000,120000,0
|
|
20241122,195100,15078397600,120000,120000,120000,120000,0
|
|
20241122,195000,15078397600,120000,120000,120000,120000,0
|
|
20241122,194900,15078397600,120000,120000,120000,120000,0
|
|
20241122,194800,15078397600,120000,120000,120000,120000,0
|
|
20241122,194700,15078397600,120000,120000,120000,120000,0
|
|
20241122,194600,15078397600,120000,120000,120000,120000,0
|
|
20241122,194500,15078397600,120000,120000,120000,120000,0
|
|
20241122,194400,15078397600,120000,120000,120000,120000,0
|
|
20241122,194300,15078397600,120000,120000,120000,120000,0
|
|
20241122,194200,15078397600,120000,120000,120000,120000,0
|
|
20241122,194100,15078397600,120000,120000,120000,120000,0
|
|
20241122,194000,15078397600,120000,120000,120000,120000,0
|
|
20241122,193900,15078397600,120000,120000,120000,120000,0
|
|
20241122,193800,15078397600,120000,120000,120000,120000,0
|
|
20241122,193700,15078397600,120000,120000,120000,120000,0
|
|
20241122,193600,15078397600,120000,120000,120000,120000,0
|
|
20241122,193500,15078397600,120000,120000,120000,120000,0
|
|
20241122,193400,15078397600,120000,120000,120000,120000,0
|
|
20241122,193300,15078397600,120000,120000,120000,120000,0
|
|
20241122,193200,15078397600,120000,120000,120000,120000,0
|
|
20241122,193100,15078397600,120000,120000,120000,120000,0
|
|
20241122,193000,15078397600,120000,120000,120000,120000,0
|
|
20241122,192900,15078397600,120000,120000,120000,120000,0
|
|
20241122,192800,15078397600,120000,120000,120000,120000,0
|
|
20241122,192700,15078397600,120000,120000,120000,120000,0
|
|
20241122,192600,15078397600,120000,120000,120000,120000,0
|
|
20241122,192500,15078397600,120000,120000,120000,120000,0
|
|
20241122,192400,15078397600,120000,120000,120000,120000,6713
|
|
20241122,192300,15078397600,120000,120000,120000,120000,0
|
|
20241122,192200,15078397600,120000,120000,120000,120000,0
|
|
20241122,192100,15078397600,120000,120000,120000,120000,0
|
|
20241122,192000,15078397600,120000,120000,120000,120000,0
|
|
20241122,191900,15078397600,120000,120000,120000,120000,0
|
|
20241122,191800,15078397600,120000,120000,120000,120000,0
|
|
20241122,191700,15078397600,120000,120000,120000,120000,0
|
|
20241122,191600,15078397600,120000,120000,120000,120000,0
|
|
20241122,191500,15078397600,120000,120000,120000,120000,0
|
|
20241122,191400,15078397600,120000,120000,120000,120000,0
|
|
20241122,191300,15078397600,120000,120000,120000,120000,0
|
|
20241122,191200,15078397600,120000,120000,120000,120000,0
|
|
20241122,191100,15078397600,120000,120000,120000,120000,0
|
|
20241122,191000,15078397600,120000,120000,120000,120000,0
|
|
20241122,190900,15078397600,120000,120000,120000,120000,0
|
|
20241122,190800,15078397600,120000,120000,120000,120000,0
|
|
20241122,190700,15078397600,120000,120000,120000,120000,0
|
|
20241122,190600,15078397600,120000,120000,120000,120000,0
|
|
20241122,190500,15078397600,120000,120000,120000,120000,0
|
|
20241122,190400,15078397600,120000,120000,120000,120000,0
|
|
20241122,190300,15078397600,120000,120000,120000,120000,0
|
|
20241122,190200,15078397600,120000,120000,120000,120000,0
|
|
20241122,190100,15078397600,120000,120000,120000,120000,0
|
|
20241122,190000,15078397600,120000,120000,120000,120000,0
|
|
20241122,185900,15078397600,120000,120000,120000,120000,0
|
|
20241122,185800,15078397600,120000,120000,120000,120000,0
|
|
20241122,185700,15078397600,120000,120000,120000,120000,0
|
|
20241122,185600,15078397600,120000,120000,120000,120000,0
|
|
20241122,185500,15078397600,120000,120000,120000,120000,0
|
|
20241122,185400,15078397600,120000,120000,120000,120000,6713
|
|
20241122,185300,15078397600,120000,120000,120000,120000,0
|
|
20241122,185200,15078397600,120000,120000,120000,120000,0
|
|
20241122,185100,15078397600,120000,120000,120000,120000,0
|
|
20241122,185000,15078397600,120000,120000,120000,120000,0
|
|
20241122,184900,15078397600,120000,120000,120000,120000,0
|
|
20241122,184800,15078397600,120000,120000,120000,120000,0
|
|
20241122,184700,15078397600,120000,120000,120000,120000,0
|
|
20241122,184600,15078397600,120000,120000,120000,120000,0
|
|
20241122,184500,15078397600,120000,120000,120000,120000,0
|
|
20241122,184400,15078397600,120000,120000,120000,120000,0
|
|
20241122,184300,15078397600,120000,120000,120000,120000,0
|
|
20241122,184200,15078397600,120000,120000,120000,120000,0
|
|
20241122,184100,15078397600,120000,120000,120000,120000,0
|
|
20241122,184000,15078397600,120000,120000,120000,120000,0
|
|
20241122,183900,15078397600,120000,120000,120000,120000,0
|
|
20241122,183800,15078397600,120000,120000,120000,120000,0
|
|
20241122,183700,15078397600,120000,120000,120000,120000,0
|
|
20241122,183600,15078397600,120000,120000,120000,120000,0
|
|
20241122,183500,15078397600,120000,120000,120000,120000,0
|
|
20241122,183400,15078397600,120000,120000,120000,120000,0
|
|
20241122,183300,15078397600,120000,120000,120000,120000,0
|
|
20241122,183200,15078397600,120000,120000,120000,120000,0
|
|
20241122,183100,15078397600,120000,120000,120000,120000,0
|
|
20241122,183000,15078397600,120000,120000,120000,120000,0
|
|
20241122,182900,15078397600,120000,120000,120000,120000,0
|
|
20241122,182800,15078397600,120000,120000,120000,120000,0
|
|
20241122,182700,15078397600,120000,120000,120000,120000,0
|
|
20241122,182600,15078397600,120000,120000,120000,120000,0
|
|
20241122,182500,15078397600,120000,120000,120000,120000,0
|
|
20241122,182400,15078397600,120000,120000,120000,120000,6713
|
|
20241122,182300,15078397600,120000,120000,120000,120000,0
|
|
20241122,182200,15078397600,120000,120000,120000,120000,0
|
|
20241122,182100,15078397600,120000,120000,120000,120000,0
|
|
20241122,182000,15078397600,120000,120000,120000,120000,0
|
|
20241122,181900,15078397600,120000,120000,120000,120000,0
|
|
20241122,181800,15078397600,120000,120000,120000,120000,0
|
|
20241122,181700,15078397600,120000,120000,120000,120000,0
|
|
20241122,181600,15078397600,120000,120000,120000,120000,0
|
|
20241122,181500,15078397600,120000,120000,120000,120000,0
|
|
20241122,181400,15078397600,120000,120000,120000,120000,0
|
|
20241122,181300,15078397600,120000,120000,120000,120000,0
|
|
20241122,181200,15078397600,120000,120000,120000,120000,0
|
|
20241122,181100,15078397600,120000,120000,120000,120000,0
|
|
20241122,181000,15078397600,120000,120000,120000,120000,0
|
|
20241122,180900,15078397600,120000,120000,120000,120000,0
|
|
20241122,180800,15078397600,120000,120000,120000,120000,0
|
|
20241122,180700,15078397600,120000,120000,120000,120000,0
|
|
20241122,180600,15078397600,120000,120000,120000,120000,0
|
|
20241122,180500,15078397600,120000,120000,120000,120000,0
|
|
20241122,180400,15078397600,120000,120000,120000,120000,0
|
|
20241122,180300,15078397600,120000,120000,120000,120000,0
|
|
20241122,180200,15078397600,120000,120000,120000,120000,0
|
|
20241122,180100,15078397600,120000,120000,120000,120000,0
|
|
20241122,180000,15078397600,120000,120000,120000,120000,0
|
|
20241122,175900,15078397600,120000,120000,120000,120000,0
|
|
20241122,175800,15078397600,120000,120000,120000,120000,0
|
|
20241122,175700,15078397600,120000,120000,120000,120000,0
|
|
20241122,175600,15078397600,120000,120000,120000,120000,0
|
|
20241122,175500,15078397600,120000,120000,120000,120000,0
|
|
20241122,175400,15078397600,120000,120000,120000,120000,6713
|
|
20241122,175300,15078397600,120000,120000,120000,120000,0
|
|
20241122,175200,15078397600,120000,120000,120000,120000,0
|
|
20241122,175100,15078397600,120000,120000,120000,120000,0
|
|
20241122,175000,15078397600,120000,120000,120000,120000,0
|
|
20241122,174900,15078397600,120000,120000,120000,120000,0
|
|
20241122,174800,15078397600,120000,120000,120000,120000,0
|
|
20241122,174700,15078397600,120000,120000,120000,120000,0
|
|
20241122,174600,15078397600,120000,120000,120000,120000,0
|
|
20241122,174500,15078397600,120000,120000,120000,120000,0
|
|
20241122,174400,15078397600,120000,120000,120000,120000,0
|
|
20241122,174300,15078397600,120000,120000,120000,120000,0
|
|
20241122,174200,15078397600,120000,120000,120000,120000,0
|
|
20241122,174100,15078397600,120000,120000,120000,120000,0
|
|
20241122,174000,15078397600,120000,120000,120000,120000,0
|
|
20241122,173900,15078397600,120000,120000,120000,120000,0
|
|
20241122,173800,15078397600,120000,120000,120000,120000,0
|
|
20241122,173700,15078397600,120000,120000,120000,120000,0
|
|
20241122,173600,15078397600,120000,120000,120000,120000,0
|
|
20241122,173500,15078397600,120000,120000,120000,120000,0
|
|
20241122,173400,15078397600,120000,120000,120000,120000,0
|
|
20241122,173300,15078397600,120000,120000,120000,120000,0
|
|
20241122,173200,15078397600,120000,120000,120000,120000,0
|
|
20241122,173100,15078397600,120000,120000,120000,120000,0
|
|
20241122,173000,15078397600,120000,120000,120000,120000,0
|
|
20241122,172900,15078397600,120000,120000,120000,120000,0
|
|
20241122,172800,15078397600,120000,120000,120000,120000,0
|
|
20241122,172700,15078397600,120000,120000,120000,120000,0
|
|
20241122,172600,15078397600,120000,120000,120000,120000,0
|
|
20241122,172500,15078397600,120000,120000,120000,120000,0
|
|
20241122,172400,15078397600,120000,120000,120000,120000,6713
|
|
20241122,172300,15078397600,120000,120000,120000,120000,0
|
|
20241122,172200,15078397600,120000,120000,120000,120000,0
|
|
20241122,172100,15078397600,120000,120000,120000,120000,0
|
|
20241122,172000,15078397600,120000,120000,120000,120000,0
|
|
20241122,171900,15078397600,120000,120000,120000,120000,0
|
|
20241122,171800,15078397600,120000,120000,120000,120000,0
|
|
20241122,171700,15078397600,120000,120000,120000,120000,0
|
|
20241122,171600,15078397600,120000,120000,120000,120000,0
|
|
20241122,171500,15078397600,120000,120000,120000,120000,0
|
|
20241122,171400,15078397600,120000,120000,120000,120000,0
|
|
20241122,171300,15078397600,120000,120000,120000,120000,0
|
|
20241122,171200,15078397600,120000,120000,120000,120000,0
|
|
20241122,171100,15078397600,120000,120000,120000,120000,0
|
|
20241122,171000,15078397600,120000,120000,120000,120000,0
|
|
20241122,170900,15078397600,120000,120000,120000,120000,0
|
|
20241122,170800,15078397600,120000,120000,120000,120000,0
|
|
20241122,170700,15078397600,120000,120000,120000,120000,0
|
|
20241122,170600,15078397600,120000,120000,120000,120000,0
|
|
20241122,170500,15078397600,120000,120000,120000,120000,0
|
|
20241122,170400,15078397600,120000,120000,120000,120000,0
|
|
20241122,170300,15078397600,120000,120000,120000,120000,0
|
|
20241122,170200,15078397600,120000,120000,120000,120000,0
|
|
20241122,170100,15078397600,120000,120000,120000,120000,0
|
|
20241122,170000,15078397600,120000,120000,120000,120000,0
|
|
20241122,165900,15078397600,120000,120000,120000,120000,0
|
|
20241122,165800,15078397600,120000,120000,120000,120000,0
|
|
20241122,165700,15078397600,120000,120000,120000,120000,0
|
|
20241122,165600,15078397600,120000,120000,120000,120000,0
|
|
20241122,165500,15078397600,120000,120000,120000,120000,0
|
|
20241122,165400,15078397600,120000,120000,120000,120000,6713
|
|
20241122,165300,15078397600,120000,120000,120000,120000,0
|
|
20241122,165200,15078397600,120000,120000,120000,120000,0
|
|
20241122,165100,15078397600,120000,120000,120000,120000,0
|
|
20241122,165000,15078397600,120000,120000,120000,120000,0
|
|
20241122,164900,15078397600,120000,120000,120000,120000,0
|
|
20241122,164800,15078397600,120000,120000,120000,120000,0
|
|
20241122,164700,15078397600,120000,120000,120000,120000,0
|
|
20241122,164600,15078397600,120000,120000,120000,120000,0
|
|
20241122,164500,15078397600,120000,120000,120000,120000,0
|
|
20241122,164400,15078397600,120000,120000,120000,120000,0
|
|
20241122,164300,15078397600,120000,120000,120000,120000,0
|
|
20241122,164200,15078397600,120000,120000,120000,120000,0
|
|
20241122,164100,15078397600,120000,120000,120000,120000,0
|
|
20241122,164000,15078397600,120000,120000,120000,120000,0
|
|
20241122,163900,15078397600,120000,120000,120000,120000,0
|
|
20241122,163800,15078397600,120000,120000,120000,120000,0
|
|
20241122,163700,15078397600,120000,120000,120000,120000,0
|
|
20241122,163600,15078397600,120000,120000,120000,120000,0
|
|
20241122,163500,15078397600,120000,120000,120000,120000,0
|
|
20241122,163400,15078397600,120000,120000,120000,120000,0
|
|
20241122,163300,15078397600,120000,120000,120000,120000,0
|
|
20241122,163200,15078397600,120000,120000,120000,120000,0
|
|
20241122,163100,15078397600,120000,120000,120000,120000,0
|
|
20241122,163000,15078397600,120000,120000,120000,120000,0
|
|
20241122,162900,15078397600,120000,120000,120000,120000,0
|
|
20241122,162800,15078397600,120000,120000,120000,120000,0
|
|
20241122,162700,15078397600,120000,120000,120000,120000,0
|
|
20241122,162600,15078397600,120000,120000,120000,120000,0
|
|
20241122,162500,15078397600,120000,120000,120000,120000,0
|
|
20241122,162400,15078397600,120000,120000,120000,120000,6713
|
|
20241122,162300,15078397600,120000,120000,120000,120000,0
|
|
20241122,162200,15078397600,120000,120000,120000,120000,0
|
|
20241122,162100,15078397600,120000,120000,120000,120000,0
|
|
20241122,162000,15078397600,120000,120000,120000,120000,0
|
|
20241122,161900,15078397600,120000,120000,120000,120000,0
|
|
20241122,161800,15078397600,120000,120000,120000,120000,0
|
|
20241122,161700,15078397600,120000,120000,120000,120000,0
|
|
20241122,161600,15078397600,120000,120000,120000,120000,0
|
|
20241122,161500,15078397600,120000,120000,120000,120000,0
|
|
20241122,161400,15078397600,120000,120000,120000,120000,0
|
|
20241122,161300,15078397600,120000,120000,120000,120000,0
|
|
20241122,161200,15078397600,120000,120000,120000,120000,0
|
|
20241122,161100,15078397600,120000,120000,120000,120000,0
|
|
20241122,161000,15078397600,120000,120000,120000,120000,0
|
|
20241122,160900,15078397600,120000,120000,120000,120000,0
|
|
20241122,160800,15078397600,120000,120000,120000,120000,0
|
|
20241122,160700,15078397600,120000,120000,120000,120000,0
|
|
20241122,160600,15078397600,120000,120000,120000,120000,0
|
|
20241122,160500,15078397600,120000,120000,120000,120000,0
|
|
20241122,160400,15078397600,120000,120000,120000,120000,0
|
|
20241122,160300,15078397600,120000,120000,120000,120000,0
|
|
20241122,160200,15078397600,120000,120000,120000,120000,0
|
|
20241122,160100,15078397600,120000,120000,120000,120000,0
|
|
20241122,160000,15078397600,120000,120000,120000,120000,0
|
|
20241122,155900,15078397600,120000,120000,120000,120000,0
|
|
20241122,155800,15078397600,120000,120000,120000,120000,0
|
|
20241122,155700,15078397600,120000,120000,120000,120000,0
|
|
20241122,155600,15078397600,120000,120000,120000,120000,0
|
|
20241122,155500,15078397600,120000,120000,120000,120000,0
|
|
20241122,155400,15078397600,120000,120000,120000,120000,6713
|
|
20241122,155300,15078397600,120000,120000,120000,120000,0
|
|
20241122,155200,15078397600,120000,120000,120000,120000,0
|
|
20241122,155100,15078397600,120000,120000,120000,120000,0
|
|
20241122,155000,15078397600,120000,120000,120000,120000,0
|
|
20241122,154900,15078397600,120000,120000,120000,120000,0
|
|
20241122,154800,15078397600,120000,120000,120000,120000,0
|
|
20241122,154700,15078397600,120000,120000,120000,120000,0
|
|
20241122,154600,15078397600,120000,120000,120000,120000,0
|
|
20241122,154500,15078397600,120000,120000,120000,120000,0
|
|
20241122,154400,15078397600,120000,120000,120000,120000,0
|
|
20241122,154300,15078397600,120000,120000,120000,120000,0
|
|
20241122,154200,15078397600,120000,120000,120000,120000,0
|
|
20241122,154100,15078397600,120000,120000,120000,120000,0
|
|
20241122,154000,15078397600,120000,120000,120000,120000,0
|
|
20241122,153900,15078397600,120000,120000,120000,120000,0
|
|
20241122,153800,15078397600,120000,120000,120000,120000,0
|
|
20241122,153700,15078397600,120000,120000,120000,120000,0
|
|
20241122,153600,15078397600,120000,120000,120000,120000,0
|
|
20241122,153500,15078397600,120000,120000,120000,120000,0
|
|
20241122,153400,15078397600,120000,120000,120000,120000,0
|
|
20241122,153300,15078397600,120000,120000,120000,120000,0
|
|
20241122,153200,15078397600,120000,120000,120000,120000,0
|
|
20241122,153100,15078397600,120000,120000,120000,120000,0
|
|
20241122,153000,15078397600,120000,120000,120000,120000,6713
|
|
20241122,152900,14272837600,120600,120600,120600,120600,0
|
|
20241122,152800,14272837600,120600,120600,120600,120600,0
|
|
20241122,152700,14272837600,120600,120600,120600,120600,0
|
|
20241122,152600,14272837600,120600,120600,120600,120600,0
|
|
20241122,152500,14272837600,120600,120600,120600,120600,0
|
|
20241122,152400,14272837600,120600,120600,120600,120600,0
|
|
20241122,152300,14272837600,120600,120600,120600,120600,0
|
|
20241122,152200,14272837600,120600,120600,120600,120600,0
|
|
20241122,152100,14272837600,120600,120600,120600,120600,0
|
|
20241122,152000,14272837600,120600,120600,120600,120600,0
|
|
20241122,151900,14272837600,120600,120500,120600,120400,150
|
|
20241122,151800,14254766500,120500,120300,120500,120300,227
|
|
20241122,151700,14227421700,120400,120600,120600,120300,234
|
|
20241122,151600,14199223700,120600,120400,120600,120300,469
|
|
20241122,151500,14142750200,120400,120400,120500,120300,149
|
|
20241122,151400,14124805400,120300,120400,120500,120300,185
|
|
20241122,151300,14102528600,120400,120400,120600,120300,106
|
|
20241122,151200,14089757000,120400,120300,120600,120300,138
|
|
20241122,151100,14073133000,120300,120600,120700,120300,170
|
|
20241122,151000,14052653300,120600,120700,120800,120400,332
|
|
20241122,150900,14012645500,120600,120700,120700,120500,76
|
|
20241122,150800,14003479100,120600,120800,120900,120600,247
|
|
20241122,150700,13973650300,120800,120900,120900,120600,220
|
|
20241122,150600,13947080600,120800,120700,120900,120600,125
|
|
20241122,150500,13931993400,120800,120700,120900,120500,370
|
|
20241122,150400,13887326600,120600,120600,120700,120500,224
|
|
20241122,150300,13860307400,120700,120700,120700,120500,390
|
|
20241122,150200,13813261000,120700,120400,120700,120300,484
|
|
20241122,150100,13754947400,120300,120300,120400,120300,167
|
|
20241122,150000,13734846900,120400,120000,120400,120000,302
|
|
20241122,145900,13698546600,120000,120300,120300,120000,261
|
|
20241122,145800,13667186500,120300,120300,120400,120200,180
|
|
20241122,145700,13645541400,120200,120200,120300,120200,190
|
|
20241122,145600,13622692600,120200,120200,120400,120200,159
|
|
20241122,145500,13603571400,120200,120300,120500,120200,235
|
|
20241122,145400,13575297200,120200,120500,120500,120200,291
|
|
20241122,145300,13540272700,120400,120400,120500,120300,221
|
|
20241122,145200,13513660600,120500,120200,120500,120200,286
|
|
20241122,145100,13479233400,120300,120300,120500,120200,257
|
|
20241122,145000,13448301400,120400,120000,120400,120000,745
|
|
20241122,144900,13358772200,120100,119900,120100,119800,398
|
|
20241122,144800,13311047900,119900,119800,120000,119800,350
|
|
20241122,144700,13269083000,119700,119800,119900,119700,339
|
|
20241122,144600,13228477800,119700,119800,119900,119700,413
|
|
20241122,144500,13178986100,119700,119800,119900,119700,288
|
|
20241122,144400,13144483200,119800,119900,119900,119700,145
|
|
20241122,144300,13127115400,119800,119900,120000,119700,171
|
|
20241122,144200,13106624100,119900,119800,119900,119700,370
|
|
20241122,144100,13062288300,119800,119800,119900,119800,172
|
|
20241122,144000,13041677300,119900,119700,119900,119600,208
|
|
20241122,143900,13016762900,119800,119800,119800,119700,204
|
|
20241122,143800,12992332100,119800,119700,119900,119700,226
|
|
20241122,143700,12965267100,119700,119800,119900,119700,290
|
|
20241122,143600,12930537400,119700,119700,119800,119700,270
|
|
20241122,143500,12898213400,119700,119800,119900,119700,207
|
|
20241122,143400,12873424700,119700,119800,119800,119600,380
|
|
20241122,143300,12827940600,119700,119600,119900,119600,167
|
|
20241122,143200,12807953900,119600,119700,120000,119600,289
|
|
20241122,143100,12773350300,119700,119600,119700,119500,441
|
|
20241122,143000,12720604800,119500,119600,119600,119400,458
|
|
20241122,142900,12665873200,119600,119500,119600,119500,152
|
|
20241122,142800,12647699600,119600,119600,119800,119600,295
|
|
20241122,142700,12612410700,119700,119700,119800,119600,209
|
|
20241122,142600,12587397200,119700,119800,119800,119700,244
|
|
20241122,142500,12558185100,119800,119900,120000,119700,291
|
|
20241122,142400,12523316800,119800,119900,120000,119700,236
|
|
20241122,142300,12495027800,119900,119800,120000,119700,326
|
|
20241122,142200,12455941800,119800,120000,120000,119500,362
|
|
20241122,142100,12412548000,119600,119800,120000,119600,332
|
|
20241122,142000,12372795100,119800,119800,119800,119600,341
|
|
20241122,141900,12331973800,119900,119700,120000,119700,325
|
|
20241122,141800,12293045500,119700,119800,119900,119600,230
|
|
20241122,141700,12265503200,119700,119700,119800,119600,131
|
|
20241122,141600,12249821500,119600,119600,119700,119600,210
|
|
20241122,141500,12224698400,119600,120000,120000,119600,160
|
|
20241122,141400,12205521500,119900,119900,120000,119800,133
|
|
20241122,141300,12189576700,119900,119700,120000,119600,554
|
|
20241122,141200,12123289800,119800,119900,120000,119800,253
|
|
20241122,141100,12092951900,119900,120000,120100,119900,1151
|
|
20241122,141000,11954827500,119900,120000,120100,119900,1020
|
|
20241122,140900,11832464500,120000,120100,120200,120000,265
|
|
20241122,140800,11800650200,120200,120100,120200,120100,181
|
|
20241122,140700,11778906200,120200,120100,120300,120100,253
|
|
20241122,140600,11748497300,120100,120000,120200,120000,276
|
|
20241122,140500,11715347100,120000,119900,120200,119900,345
|
|
20241122,140400,11673928200,119900,120100,120100,119900,381
|
|
20241122,140300,11628198100,120000,120100,120200,120000,298
|
|
20241122,140200,11592412900,120100,120100,120200,120100,104
|
|
20241122,140100,11579916000,120200,120000,120200,120000,205
|
|
20241122,140000,11555291400,120100,120000,120100,119900,904
|
|
20241122,135900,11446800800,120000,120100,120100,120000,300
|
|
20241122,135800,11410792000,120000,120100,120100,120000,587
|
|
20241122,135700,11340315500,120000,120100,120100,120000,275
|
|
20241122,135600,11307308200,120100,120000,120100,120000,436
|
|
20241122,135500,11254977600,120000,120000,120100,120000,370
|
|
20241122,135400,11210549100,120000,120000,120100,120000,249
|
|
20241122,135300,11180663600,120100,120000,120200,120000,238
|
|
20241122,135200,11152081400,120100,120100,120200,120000,191
|
|
20241122,135100,11129155000,120000,120200,120200,120000,304
|
|
20241122,135000,11092636900,120200,120100,120300,120000,224
|
|
20241122,134900,11065727600,120200,120000,120200,120000,157
|
|
20241122,134800,11046875700,120100,120100,120300,120000,420
|
|
20241122,134700,10996421600,120100,120100,120200,120000,244
|
|
20241122,134600,10967131900,120000,119800,120100,119800,392
|
|
20241122,134500,10920129700,119900,119900,120000,119800,266
|
|
20241122,134400,10888242700,119900,120000,120000,119900,142
|
|
20241122,134300,10871211900,120000,120100,120200,119800,298
|
|
20241122,134200,10835439000,120200,120300,120300,120100,172
|
|
20241122,134100,10814758700,120200,119600,120300,119600,1410
|
|
20241122,134000,10645597000,119700,119800,119800,119600,273
|
|
20241122,133900,10612923500,119700,119500,119800,119500,435
|
|
20241122,133800,10560856500,119500,119700,119700,119500,211
|
|
20241122,133700,10535608400,119700,119700,119800,119600,475
|
|
20241122,133600,10478789800,119800,119800,119800,119700,188
|
|
20241122,133500,10456276200,119800,119900,119900,119800,217
|
|
20241122,133400,10430272900,119800,119800,119900,119700,413
|
|
20241122,133300,10380796800,119800,119700,119800,119600,452
|
|
20241122,133200,10326660700,119600,119700,119900,119600,505
|
|
20241122,133100,10266196800,119700,119600,119800,119600,172
|
|
20241122,133000,10245606000,119800,119400,119800,119400,844
|
|
20241122,132900,10144636700,119400,119400,119600,119400,479
|
|
20241122,132800,10087371300,119400,119500,119600,119400,99
|
|
20241122,132700,10075544500,119500,119600,119600,119400,292
|
|
20241122,132600,10040644700,119500,119500,119600,119500,158
|
|
20241122,132500,10021756400,119500,119500,119600,119500,178
|
|
20241122,132400,10000480200,119600,119500,119600,119400,345
|
|
20241122,132300,9959248400,119400,119400,119500,119400,206
|
|
20241122,132200,9934645300,119500,119400,119500,119400,226
|
|
20241122,132100,9907654500,119400,119400,119600,119400,118
|
|
20241122,132000,9893558700,119400,119300,119500,119300,604
|
|
20241122,131900,9821409900,119400,119400,119500,119300,341
|
|
20241122,131800,9780700000,119400,119500,119500,119300,536
|
|
20241122,131700,9716666400,119400,119500,119500,119200,168
|
|
20241122,131600,9696604200,119400,119500,119500,119300,286
|
|
20241122,131500,9662463600,119400,119200,119500,119200,906
|
|
20241122,131400,9554329100,119100,119000,119300,118900,480
|
|
20241122,131300,9497152800,119000,119000,119100,118800,121
|
|
20241122,131200,9482760800,119000,118900,119000,118800,145
|
|
20241122,131100,9465523500,118900,118800,119000,118800,267
|
|
20241122,131000,9433781900,118800,118700,118800,118700,108
|
|
20241122,130900,9420956700,118700,118700,118800,118700,143
|
|
20241122,130800,9403982300,118900,118700,118900,118700,290
|
|
20241122,130700,9369543400,118700,118700,118800,118700,419
|
|
20241122,130600,9319802000,118700,118800,119000,118700,273
|
|
20241122,130500,9287383600,118800,118800,119000,118800,158
|
|
20241122,130400,9268599500,118800,119000,119100,118800,251
|
|
20241122,130300,9238765600,118900,118900,119100,118800,251
|
|
20241122,130200,9208915500,118900,119000,119400,118700,899
|
|
20241122,130100,9101739600,119000,118900,119100,118700,1292
|
|
20241122,130000,8948246900,118900,118900,119000,118800,264
|
|
20241122,125900,8916870300,118900,118900,119100,118800,259
|
|
20241122,125800,8886075100,118800,119000,119000,118800,544
|
|
20241122,125700,8821407600,119100,118800,119100,118800,589
|
|
20241122,125600,8751327300,118800,118700,118900,118700,224
|
|
20241122,125500,8724713900,118800,118800,118900,118700,371
|
|
20241122,125400,8680634300,118800,118800,118900,118800,375
|
|
20241122,125300,8636076100,118800,118900,118900,118800,406
|
|
20241122,125200,8587817900,118900,118900,119000,118800,215
|
|
20241122,125100,8562255100,118800,118800,118900,118800,162
|
|
20241122,125000,8542996600,118800,118900,119000,118800,195
|
|
20241122,124900,8519811800,118900,118900,119000,118900,149
|
|
20241122,124800,8502093900,118900,118900,119000,118900,140
|
|
20241122,124700,8485446200,118900,118900,119000,118800,574
|
|
20241122,124600,8417199200,118800,118800,118900,118800,150
|
|
20241122,124500,8399377000,118800,118900,118900,118800,211
|
|
20241122,124400,8374297600,119000,118800,119000,118800,111
|
|
20241122,124300,8361106100,118900,118900,119000,118800,499
|
|
20241122,124200,8301781700,119000,118900,119000,118900,365
|
|
20241122,124100,8258377700,118900,118900,119000,118900,197
|
|
20241122,124000,8234954100,118900,118900,119000,118900,104
|
|
20241122,123900,8222586900,118900,119000,119100,118900,181
|
|
20241122,123800,8201044700,119100,119000,119100,119000,167
|
|
20241122,123700,8181164100,119100,119200,119300,119100,192
|
|
20241122,123600,8158280400,119200,119000,119300,119000,150
|
|
20241122,123500,8140423300,119000,119000,119300,118900,219
|
|
20241122,123400,8114347000,119000,119200,119200,119000,132
|
|
20241122,123300,8098625000,119200,119100,119300,119100,169
|
|
20241122,123200,8078485900,119000,119100,119100,119000,428
|
|
20241122,123100,8027521400,119100,119200,119200,119100,135
|
|
20241122,123000,8011429900,119300,119100,119400,119100,138
|
|
20241122,122900,7994972100,119200,119100,119400,119100,383
|
|
20241122,122800,7949279900,119100,119300,119300,119000,110
|
|
20241122,122700,7936173100,119200,119000,119300,119000,173
|
|
20241122,122600,7915557700,119000,119100,119200,118900,234
|
|
20241122,122500,7887693800,119200,119100,119300,119000,1138
|
|
20241122,122400,7752240300,119200,119200,119500,119200,328
|
|
20241122,122300,7713089500,119100,119100,119200,119100,141
|
|
20241122,122200,7696295100,119200,119200,119200,119100,98
|
|
20241122,122100,7684619700,119200,119200,119300,119100,69
|
|
20241122,122000,7676392600,119200,119100,119300,119100,189
|
|
20241122,121900,7653862900,119200,119200,119300,119100,110
|
|
20241122,121800,7640751900,119200,119400,119400,119200,217
|
|
20241122,121700,7614883900,119200,119300,119500,119200,184
|
|
20241122,121600,7592927000,119300,119200,119300,119200,222
|
|
20241122,121500,7566461600,119200,119200,119300,119100,131
|
|
20241122,121400,7550853500,119200,119200,119300,119200,84
|
|
20241122,121300,7540839900,119300,119400,119400,119200,240
|
|
20241122,121200,7512208500,119400,119300,119400,119300,184
|
|
20241122,121100,7490245500,119300,119500,119600,119300,214
|
|
20241122,121000,7464685000,119200,119200,119400,119200,236
|
|
20241122,120900,7436550000,119300,119100,119500,119000,259
|
|
20241122,120800,7405631100,119100,119100,119600,119000,257
|
|
20241122,120700,7374998200,119200,119200,119300,119200,102
|
|
20241122,120600,7362837800,119200,119300,119300,119200,122
|
|
20241122,120500,7348294900,119300,119100,119300,119100,308
|
|
20241122,120400,7311589800,119100,119100,119300,119100,82
|
|
20241122,120300,7301819500,119400,119200,119400,119100,261
|
|
20241122,120200,7270702400,119200,119200,119300,119100,262
|
|
20241122,120100,7239484300,119200,119100,119300,119100,464
|
|
20241122,120000,7184174600,119100,119200,119200,119100,224
|
|
20241122,115900,7157491200,119100,119100,119200,119100,192
|
|
20241122,115800,7134619300,119100,119100,119100,119100,92
|
|
20241122,115700,7123662100,119100,119300,119300,119100,152
|
|
20241122,115600,7105548800,119200,119200,119300,119100,434
|
|
20241122,115500,7053818500,119200,119200,119300,119200,490
|
|
20241122,115400,6995407900,119200,119300,119400,119200,188
|
|
20241122,115300,6972979300,119300,119200,119400,119200,149
|
|
20241122,115200,6955205000,119200,119200,119300,119200,228
|
|
20241122,115100,6928026400,119200,119300,119400,119200,118
|
|
20241122,115000,6913948900,119300,119300,119400,119300,123
|
|
20241122,114900,6899273000,119400,119300,119500,119200,177
|
|
20241122,114800,6878154700,119300,119400,119600,119300,267
|
|
20241122,114700,6846253900,119400,119500,119700,119300,426
|
|
20241122,114600,6795369100,119500,119500,119600,119400,105
|
|
20241122,114500,6782827100,119500,119600,119600,119400,156
|
|
20241122,114400,6764177000,119600,119500,119600,119400,407
|
|
20241122,114300,6715539800,119500,119500,119600,119500,104
|
|
20241122,114200,6703110700,119600,119400,119600,119300,167
|
|
20241122,114100,6683168400,119400,119500,119500,119400,130
|
|
20241122,114000,6667644500,119400,119500,119600,119400,170
|
|
20241122,113900,6647329700,119500,119600,119700,119500,218
|
|
20241122,113800,6621265800,119600,119400,119600,119400,350
|
|
20241122,113700,6579428300,119400,119300,119500,119200,433
|
|
20241122,113600,6527733100,119200,119100,119300,119100,201
|
|
20241122,113500,6503776400,119100,119100,119200,119100,105
|
|
20241122,113400,6491269800,119100,119000,119200,119000,133
|
|
20241122,113300,6475423100,119100,119100,119200,119000,203
|
|
20241122,113200,6451243500,119100,119200,119200,119100,106
|
|
20241122,113100,6438615600,119200,119300,119300,119200,192
|
|
20241122,113000,6415727500,119300,119300,119300,119100,167
|
|
20241122,112900,6395822100,119200,119300,119400,119200,242
|
|
20241122,112800,6366953700,119300,119200,119300,119200,202
|
|
20241122,112700,6342870800,119200,119300,119300,119200,180
|
|
20241122,112600,6321406900,119200,119300,119400,119200,277
|
|
20241122,112500,6288371600,119300,119300,119400,119300,260
|
|
20241122,112400,6257336300,119300,119400,119400,119300,467
|
|
20241122,112300,6201597900,119300,119400,119400,119300,315
|
|
20241122,112200,6164009100,119400,119400,119400,119300,91
|
|
20241122,112100,6153150200,119500,119400,119500,119300,132
|
|
20241122,112000,6137390000,119500,119300,119500,119300,270
|
|
20241122,111900,6105149700,119300,119400,119400,119300,155
|
|
20241122,111800,6086645600,119400,119000,119400,118900,334
|
|
20241122,111700,6046869500,119000,119100,119100,119000,70
|
|
20241122,111600,6038536300,119100,119000,119100,119000,154
|
|
20241122,111500,6020204800,119000,119000,119100,119000,177
|
|
20241122,111400,5999138200,119100,119000,119100,118900,129
|
|
20241122,111300,5983784500,119000,119000,119100,118900,181
|
|
20241122,111200,5962248800,119000,119100,119100,119000,137
|
|
20241122,111100,5945943400,119100,119000,119300,119000,114
|
|
20241122,111000,5932373400,119000,118900,119400,118900,278
|
|
20241122,110900,5899296100,119000,118900,119000,118900,158
|
|
20241122,110800,5880507000,119000,119000,119100,118900,256
|
|
20241122,110700,5850060000,119000,119000,119100,118900,441
|
|
20241122,110600,5797579500,118900,118900,119000,118900,421
|
|
20241122,110500,5747492600,118900,118900,119000,118900,209
|
|
20241122,110400,5722640800,118900,119000,119000,118900,413
|
|
20241122,110300,5673507800,119000,119000,119100,119000,168
|
|
20241122,110200,5653509300,119000,119000,119100,119000,215
|
|
20241122,110100,5627921400,119000,119000,119100,119000,417
|
|
20241122,110000,5578265300,119000,118900,119100,118800,166
|
|
20241122,105900,5558523200,118800,118800,119000,118800,353
|
|
20241122,105800,5516557000,118900,118900,119000,118800,174
|
|
20241122,105700,5495870000,118900,119000,119100,118800,2268
|
|
20241122,105600,5226063900,119000,119300,119300,119000,1149
|
|
20241122,105500,5089216600,119200,119200,119300,119100,324
|
|
20241122,105400,5050598100,119200,119300,119400,119200,272
|
|
20241122,105300,5018162300,119400,119300,119400,119200,333
|
|
20241122,105200,4978438200,119500,119300,119500,119200,215
|
|
20241122,105100,4952778500,119200,119300,119500,119200,521
|
|
20241122,105000,4890581300,119300,119300,119400,119200,215
|
|
20241122,104900,4864931100,119200,119300,119300,119200,443
|
|
20241122,104800,4812116400,119300,119300,119300,119200,268
|
|
20241122,104700,4780155700,119200,119200,119300,119200,234
|
|
20241122,104600,4752248100,119200,119200,119300,119200,346
|
|
20241122,104500,4710997300,119200,119300,119400,119200,200
|
|
20241122,104400,4687138300,119300,119200,119300,119100,404
|
|
20241122,104300,4638988100,119200,119300,119400,119100,631
|
|
20241122,104200,4563760700,119200,119200,119300,119200,141
|
|
20241122,104100,4546951700,119200,119200,119300,119100,316
|
|
20241122,104000,4509299000,119200,119100,119200,119100,218
|
|
20241122,103900,4483323300,119100,119300,119300,119100,692
|
|
20241122,103800,4400828400,119400,119400,119500,119300,274
|
|
20241122,103700,4368112900,119400,119500,119500,119400,199
|
|
20241122,103600,4344347500,119400,119500,119500,119400,165
|
|
20241122,103500,4324640200,119600,119600,119600,119500,109
|
|
20241122,103400,4311610500,119600,119500,119600,119500,151
|
|
20241122,103300,4293564100,119600,119600,119700,119500,235
|
|
20241122,103200,4265462900,119600,119800,119800,119500,575
|
|
20241122,103100,4196645700,119700,119800,119800,119700,103
|
|
20241122,103000,4184313500,119700,119700,119900,119700,290
|
|
20241122,102900,4149581200,119700,119700,119800,119700,171
|
|
20241122,102800,4129104100,119700,119900,120000,119700,752
|
|
20241122,102700,4038947400,119900,120100,120200,119900,254
|
|
20241122,102600,4008464900,120000,120000,120200,120000,76
|
|
20241122,102500,3999340200,120100,120000,120300,120000,192
|
|
20241122,102400,3976283100,120100,120200,120300,120000,114
|
|
20241122,102300,3962585500,120200,120200,120200,120000,109
|
|
20241122,102200,3949487500,119900,120000,120300,119900,646
|
|
20241122,102100,3871888900,119900,120000,120100,119800,282
|
|
20241122,102000,3838051800,120000,120000,120100,120000,136
|
|
20241122,101900,3821728300,120100,120100,120200,120000,45
|
|
20241122,101800,3816324800,120000,120300,120300,120000,180
|
|
20241122,101700,3794687600,120300,120200,120400,120200,252
|
|
20241122,101600,3764372400,120200,120300,120300,120200,22
|
|
20241122,101500,3761727200,120200,120200,120200,120000,62
|
|
20241122,101400,3754285900,120300,120300,120300,120000,283
|
|
20241122,101300,3720281100,120300,120300,120400,120300,286
|
|
20241122,101200,3685865300,120300,120300,120400,120200,459
|
|
20241122,101100,3630644500,120300,120300,120400,120200,58
|
|
20241122,101000,3623666900,120300,120100,120400,120100,154
|
|
20241122,100900,3605156900,120000,120400,120400,120000,425
|
|
20241122,100800,3554016700,120400,120400,120500,120400,64
|
|
20241122,100700,3546308400,120500,120400,120500,120400,129
|
|
20241122,100600,3530772700,120400,120400,120500,120400,231
|
|
20241122,100500,3502938500,120500,120400,120500,120400,24
|
|
20241122,100400,3500046700,120400,120500,120600,120400,329
|
|
20241122,100300,3460400900,120500,120600,120600,120500,105
|
|
20241122,100200,3447748000,120500,120400,120500,120400,169
|
|
20241122,100100,3427398100,120300,120300,120400,120300,111
|
|
20241122,100000,3414043000,120300,120200,120400,120100,97
|
|
20241122,095900,3402379700,120200,120400,120400,120100,338
|
|
20241122,095800,3361716800,120400,120500,120500,120400,64
|
|
20241122,095700,3354005400,120500,120600,120600,120500,102
|
|
20241122,095600,3341710700,120500,120500,120600,120500,330
|
|
20241122,095500,3301943700,120400,120300,120500,120300,476
|
|
20241122,095400,3244616200,120300,120400,120400,120200,71
|
|
20241122,095300,3236076200,120400,120100,120400,120100,407
|
|
20241122,095200,3187144000,120100,120300,120300,120100,297
|
|
20241122,095100,3151447100,120300,120200,120300,120200,250
|
|
20241122,095000,3121385300,120300,119500,120300,119500,459
|
|
20241122,094900,3066341300,119500,119700,119800,119500,272
|
|
20241122,094800,3033778200,119800,119400,119900,119200,799
|
|
20241122,094700,2938138400,119500,119800,119900,119200,194
|
|
20241122,094600,2914928600,119800,119000,119800,119000,638
|
|
20241122,094500,2838845300,119100,119100,119100,119000,377
|
|
20241122,094400,2793953300,119000,119100,119100,119000,241
|
|
20241122,094300,2765266500,119100,119100,119200,119000,481
|
|
20241122,094200,2707977500,119100,119000,119200,119000,670
|
|
20241122,094100,2628176800,119100,119100,119200,119000,614
|
|
20241122,094000,2555063300,119100,119300,119400,119100,990
|
|
20241122,093900,2437020100,119300,119300,119400,119200,176
|
|
20241122,093800,2416021000,119200,119500,119500,119200,1663
|
|
20241122,093700,2217548300,119600,119700,119700,119500,472
|
|
20241122,093600,2161090400,119800,119700,119900,119700,103
|
|
20241122,093500,2148752000,119700,119500,119800,119500,569
|
|
20241122,093400,2080659700,119500,119500,119600,119400,562
|
|
20241122,093300,2013540500,119600,119500,119700,119400,1334
|
|
20241122,093200,1854199500,119500,119400,119500,119400,66
|
|
20241122,093100,1846317700,119500,119600,119600,119300,1974
|
|
20241122,093000,1610442000,119600,119500,119700,119500,172
|
|
20241122,092900,1589870500,119600,119600,119700,119600,199
|
|
20241122,092800,1566068900,119700,119600,119700,119500,154
|
|
20241122,092700,1547652500,119600,119700,119700,119500,213
|
|
20241122,092600,1522179700,119600,119600,119600,119500,111
|
|
20241122,092500,1508907600,119500,119700,119800,119500,993
|
|
20241122,092400,1390107200,119800,119800,119800,119700,97
|
|
20241122,092300,1378489900,119700,119700,119800,119700,256
|
|
20241122,092200,1347827800,119700,119800,119800,119700,383
|
|
20241122,092100,1301963000,119800,119600,119900,119500,446
|
|
20241122,092000,1248612000,119700,119600,119800,119500,363
|
|
20241122,091900,1205212200,119600,120300,120400,119600,2061
|
|
20241122,091800,957914300,120300,120300,120600,120300,196
|
|
20241122,091700,934315900,120300,120500,120500,120300,128
|
|
20241122,091600,918908600,120400,120200,120400,120200,89
|
|
20241122,091500,908196600,120100,120500,120500,120100,470
|
|
20241122,091400,851632700,120500,120400,120500,120400,221
|
|
20241122,091300,825022700,120500,120700,120700,120500,318
|
|
20241122,091200,786690400,120600,120800,120800,120600,176
|
|
20241122,091100,765459600,120700,120500,120700,120500,1096
|
|
20241122,091000,633182300,120500,120500,120600,120400,198
|
|
20241122,090900,609334100,120500,120800,120800,120500,264
|
|
20241122,090800,577476800,120800,121300,121300,120700,1146
|
|
20241122,090700,438729900,121300,121300,121400,121200,357
|
|
20241122,090600,395439300,121300,121800,121800,121200,140
|
|
20241122,090500,378455600,121400,121800,121800,121200,138
|
|
20241122,090400,361710200,121300,121700,121700,121300,109
|
|
20241122,090300,348466700,121500,122000,122000,121500,78
|
|
20241122,090200,338977400,121500,122100,122300,121500,478
|
|
20241122,090100,280717500,122000,121800,122600,121800,1586
|
|
20241122,090000,87019400,121500,122100,122100,121300,713
|