663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200000,1245714000,64400,64400,64400,64400,496
|
|
20241122,195900,1245714000,64400,64400,64400,64400,0
|
|
20241122,195800,1245714000,64400,64400,64400,64400,0
|
|
20241122,195700,1245714000,64400,64400,64400,64400,0
|
|
20241122,195600,1245714000,64400,64400,64400,64400,0
|
|
20241122,195500,1245714000,64400,64400,64400,64400,0
|
|
20241122,195400,1245714000,64400,64400,64400,64400,0
|
|
20241122,195300,1245714000,64400,64400,64400,64400,0
|
|
20241122,195200,1245714000,64400,64400,64400,64400,0
|
|
20241122,195100,1245714000,64400,64400,64400,64400,0
|
|
20241122,195000,1245714000,64400,64400,64400,64400,0
|
|
20241122,194900,1245714000,64400,64400,64400,64400,0
|
|
20241122,194800,1245714000,64400,64400,64400,64400,0
|
|
20241122,194700,1245714000,64400,64400,64400,64400,0
|
|
20241122,194600,1245714000,64400,64400,64400,64400,0
|
|
20241122,194500,1245714000,64400,64400,64400,64400,0
|
|
20241122,194400,1245714000,64400,64400,64400,64400,0
|
|
20241122,194300,1245714000,64400,64400,64400,64400,0
|
|
20241122,194200,1245714000,64400,64400,64400,64400,0
|
|
20241122,194100,1245714000,64400,64400,64400,64400,0
|
|
20241122,194000,1245714000,64400,64400,64400,64400,0
|
|
20241122,193900,1245714000,64400,64400,64400,64400,0
|
|
20241122,193800,1245714000,64400,64400,64400,64400,0
|
|
20241122,193700,1245714000,64400,64400,64400,64400,0
|
|
20241122,193600,1245714000,64400,64400,64400,64400,0
|
|
20241122,193500,1245714000,64400,64400,64400,64400,0
|
|
20241122,193400,1245714000,64400,64400,64400,64400,0
|
|
20241122,193300,1245714000,64400,64400,64400,64400,0
|
|
20241122,193200,1245714000,64400,64400,64400,64400,0
|
|
20241122,193100,1245714000,64400,64400,64400,64400,0
|
|
20241122,193000,1245714000,64400,64400,64400,64400,496
|
|
20241122,192900,1245714000,64400,64400,64400,64400,0
|
|
20241122,192800,1245714000,64400,64400,64400,64400,0
|
|
20241122,192700,1245714000,64400,64400,64400,64400,0
|
|
20241122,192600,1245714000,64400,64400,64400,64400,0
|
|
20241122,192500,1245714000,64400,64400,64400,64400,0
|
|
20241122,192400,1245714000,64400,64400,64400,64400,0
|
|
20241122,192300,1245714000,64400,64400,64400,64400,0
|
|
20241122,192200,1245714000,64400,64400,64400,64400,0
|
|
20241122,192100,1245714000,64400,64400,64400,64400,0
|
|
20241122,192000,1245714000,64400,64400,64400,64400,0
|
|
20241122,191900,1245714000,64400,64400,64400,64400,0
|
|
20241122,191800,1245714000,64400,64400,64400,64400,0
|
|
20241122,191700,1245714000,64400,64400,64400,64400,0
|
|
20241122,191600,1245714000,64400,64400,64400,64400,0
|
|
20241122,191500,1245714000,64400,64400,64400,64400,0
|
|
20241122,191400,1245714000,64400,64400,64400,64400,0
|
|
20241122,191300,1245714000,64400,64400,64400,64400,0
|
|
20241122,191200,1245714000,64400,64400,64400,64400,0
|
|
20241122,191100,1245714000,64400,64400,64400,64400,0
|
|
20241122,191000,1245714000,64400,64400,64400,64400,0
|
|
20241122,190900,1245714000,64400,64400,64400,64400,0
|
|
20241122,190800,1245714000,64400,64400,64400,64400,0
|
|
20241122,190700,1245714000,64400,64400,64400,64400,0
|
|
20241122,190600,1245714000,64400,64400,64400,64400,0
|
|
20241122,190500,1245714000,64400,64400,64400,64400,0
|
|
20241122,190400,1245714000,64400,64400,64400,64400,0
|
|
20241122,190300,1245714000,64400,64400,64400,64400,0
|
|
20241122,190200,1245714000,64400,64400,64400,64400,0
|
|
20241122,190100,1245714000,64400,64400,64400,64400,0
|
|
20241122,190000,1245714000,64400,64400,64400,64400,496
|
|
20241122,185900,1245714000,64400,64400,64400,64400,0
|
|
20241122,185800,1245714000,64400,64400,64400,64400,0
|
|
20241122,185700,1245714000,64400,64400,64400,64400,0
|
|
20241122,185600,1245714000,64400,64400,64400,64400,0
|
|
20241122,185500,1245714000,64400,64400,64400,64400,0
|
|
20241122,185400,1245714000,64400,64400,64400,64400,0
|
|
20241122,185300,1245714000,64400,64400,64400,64400,0
|
|
20241122,185200,1245714000,64400,64400,64400,64400,0
|
|
20241122,185100,1245714000,64400,64400,64400,64400,0
|
|
20241122,185000,1245714000,64400,64400,64400,64400,0
|
|
20241122,184900,1245714000,64400,64400,64400,64400,0
|
|
20241122,184800,1245714000,64400,64400,64400,64400,0
|
|
20241122,184700,1245714000,64400,64400,64400,64400,0
|
|
20241122,184600,1245714000,64400,64400,64400,64400,0
|
|
20241122,184500,1245714000,64400,64400,64400,64400,0
|
|
20241122,184400,1245714000,64400,64400,64400,64400,0
|
|
20241122,184300,1245714000,64400,64400,64400,64400,0
|
|
20241122,184200,1245714000,64400,64400,64400,64400,0
|
|
20241122,184100,1245714000,64400,64400,64400,64400,0
|
|
20241122,184000,1245714000,64400,64400,64400,64400,0
|
|
20241122,183900,1245714000,64400,64400,64400,64400,0
|
|
20241122,183800,1245714000,64400,64400,64400,64400,0
|
|
20241122,183700,1245714000,64400,64400,64400,64400,0
|
|
20241122,183600,1245714000,64400,64400,64400,64400,0
|
|
20241122,183500,1245714000,64400,64400,64400,64400,0
|
|
20241122,183400,1245714000,64400,64400,64400,64400,0
|
|
20241122,183300,1245714000,64400,64400,64400,64400,0
|
|
20241122,183200,1245714000,64400,64400,64400,64400,0
|
|
20241122,183100,1245714000,64400,64400,64400,64400,0
|
|
20241122,183000,1245714000,64400,64400,64400,64400,496
|
|
20241122,182900,1245714000,64400,64400,64400,64400,0
|
|
20241122,182800,1245714000,64400,64400,64400,64400,0
|
|
20241122,182700,1245714000,64400,64400,64400,64400,0
|
|
20241122,182600,1245714000,64400,64400,64400,64400,0
|
|
20241122,182500,1245714000,64400,64400,64400,64400,0
|
|
20241122,182400,1245714000,64400,64400,64400,64400,0
|
|
20241122,182300,1245714000,64400,64400,64400,64400,0
|
|
20241122,182200,1245714000,64400,64400,64400,64400,0
|
|
20241122,182100,1245714000,64400,64400,64400,64400,0
|
|
20241122,182000,1245714000,64400,64400,64400,64400,0
|
|
20241122,181900,1245714000,64400,64400,64400,64400,0
|
|
20241122,181800,1245714000,64400,64400,64400,64400,0
|
|
20241122,181700,1245714000,64400,64400,64400,64400,0
|
|
20241122,181600,1245714000,64400,64400,64400,64400,0
|
|
20241122,181500,1245714000,64400,64400,64400,64400,0
|
|
20241122,181400,1245714000,64400,64400,64400,64400,0
|
|
20241122,181300,1245714000,64400,64400,64400,64400,0
|
|
20241122,181200,1245714000,64400,64400,64400,64400,0
|
|
20241122,181100,1245714000,64400,64400,64400,64400,0
|
|
20241122,181000,1245714000,64400,64400,64400,64400,0
|
|
20241122,180900,1245714000,64400,64400,64400,64400,0
|
|
20241122,180800,1245714000,64400,64400,64400,64400,0
|
|
20241122,180700,1245714000,64400,64400,64400,64400,0
|
|
20241122,180600,1245714000,64400,64400,64400,64400,0
|
|
20241122,180500,1245714000,64400,64400,64400,64400,0
|
|
20241122,180400,1245714000,64400,64400,64400,64400,0
|
|
20241122,180300,1245714000,64400,64400,64400,64400,0
|
|
20241122,180200,1245714000,64400,64400,64400,64400,0
|
|
20241122,180100,1245714000,64400,64400,64400,64400,0
|
|
20241122,180000,1245714000,64400,64400,64400,64400,496
|
|
20241122,175900,1245714000,64400,64400,64400,64400,0
|
|
20241122,175800,1245714000,64400,64400,64400,64400,0
|
|
20241122,175700,1245714000,64400,64400,64400,64400,0
|
|
20241122,175600,1245714000,64400,64400,64400,64400,0
|
|
20241122,175500,1245714000,64400,64400,64400,64400,0
|
|
20241122,175400,1245714000,64400,64400,64400,64400,0
|
|
20241122,175300,1245714000,64400,64400,64400,64400,0
|
|
20241122,175200,1245714000,64400,64400,64400,64400,0
|
|
20241122,175100,1245714000,64400,64400,64400,64400,0
|
|
20241122,175000,1245714000,64400,64400,64400,64400,0
|
|
20241122,174900,1245714000,64400,64400,64400,64400,0
|
|
20241122,174800,1245714000,64400,64400,64400,64400,0
|
|
20241122,174700,1245714000,64400,64400,64400,64400,0
|
|
20241122,174600,1245714000,64400,64400,64400,64400,0
|
|
20241122,174500,1245714000,64400,64400,64400,64400,0
|
|
20241122,174400,1245714000,64400,64400,64400,64400,0
|
|
20241122,174300,1245714000,64400,64400,64400,64400,0
|
|
20241122,174200,1245714000,64400,64400,64400,64400,0
|
|
20241122,174100,1245714000,64400,64400,64400,64400,0
|
|
20241122,174000,1245714000,64400,64400,64400,64400,0
|
|
20241122,173900,1245714000,64400,64400,64400,64400,0
|
|
20241122,173800,1245714000,64400,64400,64400,64400,0
|
|
20241122,173700,1245714000,64400,64400,64400,64400,0
|
|
20241122,173600,1245714000,64400,64400,64400,64400,0
|
|
20241122,173500,1245714000,64400,64400,64400,64400,0
|
|
20241122,173400,1245714000,64400,64400,64400,64400,0
|
|
20241122,173300,1245714000,64400,64400,64400,64400,0
|
|
20241122,173200,1245714000,64400,64400,64400,64400,0
|
|
20241122,173100,1245714000,64400,64400,64400,64400,0
|
|
20241122,173000,1245714000,64400,64400,64400,64400,496
|
|
20241122,172900,1245714000,64400,64400,64400,64400,0
|
|
20241122,172800,1245714000,64400,64400,64400,64400,0
|
|
20241122,172700,1245714000,64400,64400,64400,64400,0
|
|
20241122,172600,1245714000,64400,64400,64400,64400,0
|
|
20241122,172500,1245714000,64400,64400,64400,64400,0
|
|
20241122,172400,1245714000,64400,64400,64400,64400,0
|
|
20241122,172300,1245714000,64400,64400,64400,64400,0
|
|
20241122,172200,1245714000,64400,64400,64400,64400,0
|
|
20241122,172100,1245714000,64400,64400,64400,64400,0
|
|
20241122,172000,1245714000,64400,64400,64400,64400,0
|
|
20241122,171900,1245714000,64400,64400,64400,64400,0
|
|
20241122,171800,1245714000,64400,64400,64400,64400,0
|
|
20241122,171700,1245714000,64400,64400,64400,64400,0
|
|
20241122,171600,1245714000,64400,64400,64400,64400,0
|
|
20241122,171500,1245714000,64400,64400,64400,64400,0
|
|
20241122,171400,1245714000,64400,64400,64400,64400,0
|
|
20241122,171300,1245714000,64400,64400,64400,64400,0
|
|
20241122,171200,1245714000,64400,64400,64400,64400,0
|
|
20241122,171100,1245714000,64400,64400,64400,64400,0
|
|
20241122,171000,1245714000,64400,64400,64400,64400,0
|
|
20241122,170900,1245714000,64400,64400,64400,64400,0
|
|
20241122,170800,1245714000,64400,64400,64400,64400,0
|
|
20241122,170700,1245714000,64400,64400,64400,64400,0
|
|
20241122,170600,1245714000,64400,64400,64400,64400,0
|
|
20241122,170500,1245714000,64400,64400,64400,64400,0
|
|
20241122,170400,1245714000,64400,64400,64400,64400,0
|
|
20241122,170300,1245714000,64400,64400,64400,64400,0
|
|
20241122,170200,1245714000,64400,64400,64400,64400,0
|
|
20241122,170100,1245714000,64400,64400,64400,64400,0
|
|
20241122,170000,1245714000,64400,64400,64400,64400,496
|
|
20241122,165900,1245714000,64400,64400,64400,64400,0
|
|
20241122,165800,1245714000,64400,64400,64400,64400,0
|
|
20241122,165700,1245714000,64400,64400,64400,64400,0
|
|
20241122,165600,1245714000,64400,64400,64400,64400,0
|
|
20241122,165500,1245714000,64400,64400,64400,64400,0
|
|
20241122,165400,1245714000,64400,64400,64400,64400,0
|
|
20241122,165300,1245714000,64400,64400,64400,64400,0
|
|
20241122,165200,1245714000,64400,64400,64400,64400,0
|
|
20241122,165100,1245714000,64400,64400,64400,64400,0
|
|
20241122,165000,1245714000,64400,64400,64400,64400,0
|
|
20241122,164900,1245714000,64400,64400,64400,64400,0
|
|
20241122,164800,1245714000,64400,64400,64400,64400,0
|
|
20241122,164700,1245714000,64400,64400,64400,64400,0
|
|
20241122,164600,1245714000,64400,64400,64400,64400,0
|
|
20241122,164500,1245714000,64400,64400,64400,64400,0
|
|
20241122,164400,1245714000,64400,64400,64400,64400,0
|
|
20241122,164300,1245714000,64400,64400,64400,64400,0
|
|
20241122,164200,1245714000,64400,64400,64400,64400,0
|
|
20241122,164100,1245714000,64400,64400,64400,64400,0
|
|
20241122,164000,1245714000,64400,64400,64400,64400,0
|
|
20241122,163900,1245714000,64400,64400,64400,64400,0
|
|
20241122,163800,1245714000,64400,64400,64400,64400,0
|
|
20241122,163700,1245714000,64400,64400,64400,64400,0
|
|
20241122,163600,1245714000,64400,64400,64400,64400,0
|
|
20241122,163500,1245714000,64400,64400,64400,64400,0
|
|
20241122,163400,1245714000,64400,64400,64400,64400,0
|
|
20241122,163300,1245714000,64400,64400,64400,64400,0
|
|
20241122,163200,1245714000,64400,64400,64400,64400,0
|
|
20241122,163100,1245714000,64400,64400,64400,64400,0
|
|
20241122,163000,1245714000,64400,64400,64400,64400,496
|
|
20241122,162900,1245714000,64400,64400,64400,64400,0
|
|
20241122,162800,1245714000,64400,64400,64400,64400,0
|
|
20241122,162700,1245714000,64400,64400,64400,64400,0
|
|
20241122,162600,1245714000,64400,64400,64400,64400,0
|
|
20241122,162500,1245714000,64400,64400,64400,64400,0
|
|
20241122,162400,1245714000,64400,64400,64400,64400,0
|
|
20241122,162300,1245714000,64400,64400,64400,64400,0
|
|
20241122,162200,1245714000,64400,64400,64400,64400,0
|
|
20241122,162100,1245714000,64400,64400,64400,64400,0
|
|
20241122,162000,1245714000,64400,64400,64400,64400,0
|
|
20241122,161900,1245714000,64400,64400,64400,64400,0
|
|
20241122,161800,1245714000,64400,64400,64400,64400,0
|
|
20241122,161700,1245714000,64400,64400,64400,64400,0
|
|
20241122,161600,1245714000,64400,64400,64400,64400,0
|
|
20241122,161500,1245714000,64400,64400,64400,64400,0
|
|
20241122,161400,1245714000,64400,64400,64400,64400,0
|
|
20241122,161300,1245714000,64400,64400,64400,64400,0
|
|
20241122,161200,1245714000,64400,64400,64400,64400,0
|
|
20241122,161100,1245714000,64400,64400,64400,64400,0
|
|
20241122,161000,1245714000,64400,64400,64400,64400,0
|
|
20241122,160900,1245714000,64400,64400,64400,64400,0
|
|
20241122,160800,1245714000,64400,64400,64400,64400,0
|
|
20241122,160700,1245714000,64400,64400,64400,64400,0
|
|
20241122,160600,1245714000,64400,64400,64400,64400,0
|
|
20241122,160500,1245714000,64400,64400,64400,64400,0
|
|
20241122,160400,1245714000,64400,64400,64400,64400,0
|
|
20241122,160300,1245714000,64400,64400,64400,64400,0
|
|
20241122,160200,1245714000,64400,64400,64400,64400,0
|
|
20241122,160100,1245714000,64400,64400,64400,64400,0
|
|
20241122,160000,1245714000,64400,64400,64400,64400,496
|
|
20241122,155900,1245714000,64400,64400,64400,64400,0
|
|
20241122,155800,1245714000,64400,64400,64400,64400,0
|
|
20241122,155700,1245714000,64400,64400,64400,64400,0
|
|
20241122,155600,1245714000,64400,64400,64400,64400,0
|
|
20241122,155500,1245714000,64400,64400,64400,64400,0
|
|
20241122,155400,1245714000,64400,64400,64400,64400,0
|
|
20241122,155300,1245714000,64400,64400,64400,64400,0
|
|
20241122,155200,1245714000,64400,64400,64400,64400,0
|
|
20241122,155100,1245714000,64400,64400,64400,64400,0
|
|
20241122,155000,1245714000,64400,64400,64400,64400,0
|
|
20241122,154900,1245714000,64400,64400,64400,64400,0
|
|
20241122,154800,1245714000,64400,64400,64400,64400,0
|
|
20241122,154700,1245714000,64400,64400,64400,64400,0
|
|
20241122,154600,1245714000,64400,64400,64400,64400,0
|
|
20241122,154500,1245714000,64400,64400,64400,64400,0
|
|
20241122,154400,1245714000,64400,64400,64400,64400,0
|
|
20241122,154300,1245714000,64400,64400,64400,64400,0
|
|
20241122,154200,1245714000,64400,64400,64400,64400,0
|
|
20241122,154100,1245714000,64400,64400,64400,64400,0
|
|
20241122,154000,1245714000,64400,64400,64400,64400,0
|
|
20241122,153900,1245714000,64400,64400,64400,64400,0
|
|
20241122,153800,1245714000,64400,64400,64400,64400,0
|
|
20241122,153700,1245714000,64400,64400,64400,64400,0
|
|
20241122,153600,1245714000,64400,64400,64400,64400,0
|
|
20241122,153500,1245714000,64400,64400,64400,64400,0
|
|
20241122,153400,1245714000,64400,64400,64400,64400,0
|
|
20241122,153300,1245714000,64400,64400,64400,64400,0
|
|
20241122,153200,1245714000,64400,64400,64400,64400,0
|
|
20241122,153100,1245714000,64400,64400,64400,64400,0
|
|
20241122,153000,1245714000,64400,64400,64400,64400,992
|
|
20241122,152900,1213771600,64100,64100,64100,64100,0
|
|
20241122,152800,1213771600,64100,64100,64100,64100,0
|
|
20241122,152700,1213771600,64100,64100,64100,64100,0
|
|
20241122,152600,1213771600,64100,64100,64100,64100,0
|
|
20241122,152500,1213771600,64100,64100,64100,64100,0
|
|
20241122,152400,1213771600,64100,64100,64100,64100,0
|
|
20241122,152300,1213771600,64100,64100,64100,64100,0
|
|
20241122,152200,1213771600,64100,64100,64100,64100,0
|
|
20241122,152100,1213771600,64100,64100,64100,64100,0
|
|
20241122,152000,1213771600,64100,64100,64100,64100,0
|
|
20241122,151900,1213771600,64100,64200,64400,64100,68
|
|
20241122,151800,1209409900,64200,64500,64500,64100,37
|
|
20241122,151700,1207034900,64500,64500,64800,64200,66
|
|
20241122,151600,1202789500,64200,64700,64800,64200,491
|
|
20241122,151500,1170995900,64600,64300,64600,64300,186
|
|
20241122,151400,1159005000,64300,64000,64700,64000,387
|
|
20241122,151300,1134076800,64000,64100,64200,64000,207
|
|
20241122,151200,1120823000,64100,64100,64100,64100,403
|
|
20241122,151100,1094990700,64100,64100,64100,64100,107
|
|
20241122,151000,1088132000,64100,64100,64300,64100,68
|
|
20241122,150900,1083768700,64100,64100,64200,64100,65
|
|
20241122,150800,1079600200,64100,64200,64300,64100,27
|
|
20241122,150700,1077867800,64200,64200,64200,64100,241
|
|
20241122,150600,1062395900,64200,64200,64200,64200,280
|
|
20241122,150500,1044419900,64300,64200,64300,64200,89
|
|
20241122,150400,1038701100,64300,64200,64300,64200,84
|
|
20241122,150300,1033300900,64200,64200,64200,64200,61
|
|
20241122,150200,1029384700,64200,64200,64200,64200,66
|
|
20241122,150100,1025147500,64200,64200,64300,64200,120
|
|
20241122,150000,1017443400,64200,64300,64300,64200,69
|
|
20241122,145900,1013012600,64200,64300,64300,64200,65
|
|
20241122,145800,1008834600,64300,64300,64300,64300,43
|
|
20241122,145700,1006069700,64300,64200,64300,64200,104
|
|
20241122,145600,999383200,64200,64200,64300,64200,62
|
|
20241122,145500,995402700,64200,64300,64300,64200,156
|
|
20241122,145400,985377200,64300,64300,64300,64300,64
|
|
20241122,145300,981262000,64300,64300,64400,64300,64
|
|
20241122,145200,977146500,64300,64300,64400,64300,65
|
|
20241122,145100,972963800,64300,64300,64300,64300,65
|
|
20241122,145000,968784300,64300,64400,64400,64300,130
|
|
20241122,144900,960417100,64400,64400,64500,64400,63
|
|
20241122,144800,956359800,64400,64400,64500,64400,59
|
|
20241122,144700,952560100,64400,64400,64400,64400,67
|
|
20241122,144600,948245300,64400,64500,64500,64400,106
|
|
20241122,144500,941416300,64500,64400,64600,64400,72
|
|
20241122,144400,936767500,64400,64500,64500,64400,68
|
|
20241122,144300,932382900,64500,64500,64500,64500,128
|
|
20241122,144200,924126900,64600,64500,64600,64500,75
|
|
20241122,144100,919284100,64500,64500,64500,64500,61
|
|
20241122,144000,915349600,64500,64500,64500,64500,62
|
|
20241122,143900,911350600,64500,64500,64500,64500,59
|
|
20241122,143800,907545100,64500,64600,64700,64500,52
|
|
20241122,143700,904188600,64600,64600,64600,64600,0
|
|
20241122,143600,904188600,64600,64600,64600,64600,6
|
|
20241122,143500,903801000,64600,64600,64600,64600,0
|
|
20241122,143400,903801000,64600,64600,64600,64600,0
|
|
20241122,143300,903801000,64600,64600,64600,64600,0
|
|
20241122,143200,903801000,64600,64500,64600,64500,45
|
|
20241122,143100,900898300,64500,64500,64500,64500,0
|
|
20241122,143000,900898300,64500,64500,64500,64500,0
|
|
20241122,142900,900898300,64500,64700,64700,64500,86
|
|
20241122,142800,895350100,64700,64700,64700,64700,0
|
|
20241122,142700,895350100,64700,64700,64700,64700,0
|
|
20241122,142600,895350100,64700,64700,64700,64700,0
|
|
20241122,142500,895350100,64700,64700,64700,64700,1
|
|
20241122,142400,895285400,64700,64700,64700,64700,0
|
|
20241122,142300,895285400,64700,64700,64700,64700,3
|
|
20241122,142200,895091300,64600,64600,64600,64600,2
|
|
20241122,142100,894962100,64700,64700,64700,64700,1
|
|
20241122,142000,894897400,64600,64600,64600,64600,19
|
|
20241122,141900,893670000,64500,64500,64500,64500,39
|
|
20241122,141800,891154500,64400,64400,64400,64400,0
|
|
20241122,141700,891154500,64400,64400,64400,64400,0
|
|
20241122,141600,891154500,64400,64400,64400,64400,91
|
|
20241122,141500,885294100,64400,64400,64400,64400,200
|
|
20241122,141400,872414100,64500,64500,64500,64500,2
|
|
20241122,141300,872285100,64500,64500,64500,64500,0
|
|
20241122,141200,872285100,64500,64500,64500,64500,0
|
|
20241122,141100,872285100,64500,64500,64500,64500,0
|
|
20241122,141000,872285100,64500,64600,64600,64500,226
|
|
20241122,140900,857707400,64500,64500,64500,64500,106
|
|
20241122,140800,850870400,64500,64600,64600,64500,41
|
|
20241122,140700,848225400,64500,64500,64500,64500,0
|
|
20241122,140600,848225400,64500,64500,64500,64500,0
|
|
20241122,140500,848225400,64500,64500,64500,64500,0
|
|
20241122,140400,848225400,64500,64700,64700,64500,246
|
|
20241122,140300,832337100,64700,64700,64700,64700,0
|
|
20241122,140200,832337100,64700,64700,64700,64700,0
|
|
20241122,140100,832337100,64700,64700,64700,64700,0
|
|
20241122,140000,832337100,64700,64700,64700,64700,0
|
|
20241122,135900,832337100,64700,64600,64700,64600,2
|
|
20241122,135800,832207800,64600,64600,64800,64500,83
|
|
20241122,135700,826844800,64600,64600,64600,64600,0
|
|
20241122,135600,826844800,64600,64600,64600,64600,0
|
|
20241122,135500,826844800,64600,64600,64600,64600,1
|
|
20241122,135400,826780200,64800,64800,64800,64800,0
|
|
20241122,135300,826780200,64800,64800,64800,64800,4
|
|
20241122,135200,826521000,64800,64800,64800,64800,0
|
|
20241122,135100,826521000,64800,64800,64800,64800,2
|
|
20241122,135000,826391400,64800,64800,64800,64800,2
|
|
20241122,134900,826261800,64700,64700,64700,64700,1
|
|
20241122,134800,826197100,64700,64700,64700,64700,0
|
|
20241122,134700,826197100,64700,64700,64700,64700,0
|
|
20241122,134600,826197100,64700,64800,64800,64700,21
|
|
20241122,134500,824837800,64800,64800,64800,64800,35
|
|
20241122,134400,822569800,64800,64800,64800,64800,0
|
|
20241122,134300,822569800,64800,64800,64800,64800,1
|
|
20241122,134200,822505000,64900,64800,64900,64800,5
|
|
20241122,134100,822180700,64900,64900,64900,64900,0
|
|
20241122,134000,822180700,64900,64900,64900,64900,1
|
|
20241122,133900,822115800,64700,64700,64700,64700,0
|
|
20241122,133800,822115800,64700,64700,64800,64700,145
|
|
20241122,133700,812734100,64700,64700,64700,64700,8
|
|
20241122,133600,812216500,64700,64600,64700,64600,7
|
|
20241122,133500,811763800,64700,64600,64700,64600,43
|
|
20241122,133400,808984300,64600,64600,64600,64600,0
|
|
20241122,133300,808984300,64600,64600,64600,64600,0
|
|
20241122,133200,808984300,64600,64600,64600,64600,10
|
|
20241122,133100,808338300,64600,64600,64600,64600,1
|
|
20241122,133000,808273700,64600,64600,64600,64600,0
|
|
20241122,132900,808273700,64600,64600,64600,64600,1
|
|
20241122,132800,808209100,64500,64500,64500,64500,64
|
|
20241122,132700,804081100,64500,64500,64500,64500,49
|
|
20241122,132600,800920600,64500,64500,64500,64500,0
|
|
20241122,132500,800920600,64500,64500,64500,64500,4
|
|
20241122,132400,800662600,64500,64500,64500,64500,138
|
|
20241122,132300,791761600,64500,64500,64500,64500,74
|
|
20241122,132200,786988600,64500,64600,64600,64500,25
|
|
20241122,132100,785375800,64500,64600,64600,64400,33
|
|
20241122,132000,783245500,64400,64400,64400,64400,1
|
|
20241122,131900,783181100,64600,64600,64600,64600,0
|
|
20241122,131800,783181100,64600,64500,64600,64400,619
|
|
20241122,131700,743262900,64600,64600,64600,64600,1
|
|
20241122,131600,743198300,64600,64600,64600,64600,71
|
|
20241122,131500,738611700,64600,64600,64600,64600,124
|
|
20241122,131400,730601300,64700,64700,64700,64700,31
|
|
20241122,131300,728595600,64600,64600,64600,64600,0
|
|
20241122,131200,728595600,64600,64600,64600,64600,0
|
|
20241122,131100,728595600,64600,64600,64600,64600,41
|
|
20241122,131000,725947000,64600,64600,64600,64600,0
|
|
20241122,130900,725947000,64600,64600,64600,64600,0
|
|
20241122,130800,725947000,64600,64600,64600,64600,2
|
|
20241122,130700,725817800,64600,64600,64600,64600,20
|
|
20241122,130600,724525800,64600,64600,64600,64600,50
|
|
20241122,130500,721295800,64600,64900,64900,64600,381
|
|
20241122,130400,696679300,64900,64900,64900,64900,0
|
|
20241122,130300,696679300,64900,64900,64900,64900,0
|
|
20241122,130200,696679300,64900,64900,64900,64900,0
|
|
20241122,130100,696679300,64900,64900,64900,64900,0
|
|
20241122,130000,696679300,64900,64700,64900,64700,5
|
|
20241122,125900,696355300,64900,64900,64900,64900,0
|
|
20241122,125800,696355300,64900,64900,64900,64900,0
|
|
20241122,125700,696355300,64900,64900,64900,64900,0
|
|
20241122,125600,696355300,64900,64700,64900,64700,118
|
|
20241122,125500,688719900,64800,64800,64800,64800,1
|
|
20241122,125400,688655100,65000,65000,65000,65000,0
|
|
20241122,125300,688655100,65000,65000,65000,65000,0
|
|
20241122,125200,688655100,65000,64900,65000,64900,4
|
|
20241122,125100,688395400,64800,64800,64900,64800,24
|
|
20241122,125000,686838200,64900,64900,64900,64900,0
|
|
20241122,124900,686838200,64900,64900,64900,64900,0
|
|
20241122,124800,686838200,64900,64900,64900,64900,0
|
|
20241122,124700,686838200,64900,64900,64900,64900,8
|
|
20241122,124600,686319000,64600,64900,64900,64600,3
|
|
20241122,124500,686124600,64600,64600,64600,64600,2
|
|
20241122,124400,685995400,64600,64600,64600,64600,1
|
|
20241122,124300,685930800,64700,64700,64700,64700,5
|
|
20241122,124200,685607300,64700,64700,64700,64700,55
|
|
20241122,124100,682048800,64700,64900,64900,64700,363
|
|
20241122,124000,658550300,64900,64900,64900,64900,6
|
|
20241122,123900,658160900,64900,64900,64900,64900,1
|
|
20241122,123800,658096000,64900,64900,64900,64900,0
|
|
20241122,123700,658096000,64900,64900,64900,64900,10
|
|
20241122,123600,657447000,64800,64800,65000,64700,300
|
|
20241122,123500,638016900,64800,65000,65000,64800,381
|
|
20241122,123400,613301600,65000,65000,65000,65000,5
|
|
20241122,123300,612976600,65000,65100,65100,65000,2
|
|
20241122,123200,612846500,65100,65100,65100,65100,0
|
|
20241122,123100,612846500,65100,65100,65100,65100,4
|
|
20241122,123000,612586100,65100,65100,65100,65100,0
|
|
20241122,122900,612586100,65100,65100,65100,65100,20
|
|
20241122,122800,611284100,64900,64900,64900,64900,1
|
|
20241122,122700,611219200,65000,65000,65000,65000,8
|
|
20241122,122600,610699200,64900,64900,64900,64900,0
|
|
20241122,122500,610699200,64900,64900,64900,64900,0
|
|
20241122,122400,610699200,64900,64900,64900,64900,0
|
|
20241122,122300,610699200,64900,64900,64900,64900,0
|
|
20241122,122200,610699200,64900,64900,64900,64900,0
|
|
20241122,122100,610699200,64900,64900,64900,64900,0
|
|
20241122,122000,610699200,64900,64900,64900,64900,0
|
|
20241122,121900,610699200,64900,64900,64900,64900,0
|
|
20241122,121800,610699200,64900,64900,64900,64900,0
|
|
20241122,121700,610699200,64900,64900,64900,64900,1
|
|
20241122,121600,610634300,64900,65000,65000,64900,171
|
|
20241122,121500,599522000,65000,65000,65000,65000,0
|
|
20241122,121400,599522000,65000,65100,65100,65000,139
|
|
20241122,121300,590485300,65200,65200,65200,65200,3
|
|
20241122,121200,590289700,65100,65100,65100,65100,0
|
|
20241122,121100,590289700,65100,65100,65100,65100,0
|
|
20241122,121000,590289700,65100,65100,65200,65100,19
|
|
20241122,120900,589052700,65200,65200,65200,65200,1
|
|
20241122,120800,588987500,65100,65100,65100,65100,0
|
|
20241122,120700,588987500,65100,65100,65100,65100,0
|
|
20241122,120600,588987500,65100,65200,65200,65100,6
|
|
20241122,120500,588596400,65200,65200,65200,65200,0
|
|
20241122,120400,588596400,65200,65200,65200,65200,0
|
|
20241122,120300,588596400,65200,65200,65200,65200,0
|
|
20241122,120200,588596400,65200,65200,65200,65200,2
|
|
20241122,120100,588466000,65100,65100,65100,65100,0
|
|
20241122,120000,588466000,65100,65100,65100,65100,0
|
|
20241122,115900,588466000,65100,65100,65100,65100,0
|
|
20241122,115800,588466000,65100,65100,65100,65100,38
|
|
20241122,115700,585992200,65200,65200,65200,65200,0
|
|
20241122,115600,585992200,65200,65200,65200,65200,0
|
|
20241122,115500,585992200,65200,65200,65200,65200,12
|
|
20241122,115400,585209800,65100,65100,65100,65100,0
|
|
20241122,115300,585209800,65100,65100,65100,65100,0
|
|
20241122,115200,585209800,65100,65100,65100,65100,0
|
|
20241122,115100,585209800,65100,65100,65100,65100,0
|
|
20241122,115000,585209800,65100,65100,65100,65100,0
|
|
20241122,114900,585209800,65100,65100,65100,65100,0
|
|
20241122,114800,585209800,65100,65100,65100,65100,0
|
|
20241122,114700,585209800,65100,65100,65100,65100,0
|
|
20241122,114600,585209800,65100,65100,65100,65100,0
|
|
20241122,114500,585209800,65100,65100,65100,65100,1
|
|
20241122,114400,585144700,65200,65200,65200,65200,9
|
|
20241122,114300,584557900,65200,65200,65200,65200,0
|
|
20241122,114200,584557900,65200,65200,65200,65200,7
|
|
20241122,114100,584101500,65200,65200,65200,65200,3
|
|
20241122,114000,583905900,65200,65200,65200,65200,0
|
|
20241122,113900,583905900,65200,65200,65200,65200,0
|
|
20241122,113800,583905900,65200,65200,65200,65200,0
|
|
20241122,113700,583905900,65200,65200,65200,65200,1
|
|
20241122,113600,583840700,65100,65100,65100,65100,17
|
|
20241122,113500,582734000,65200,65200,65200,65200,0
|
|
20241122,113400,582734000,65200,65200,65200,65200,3
|
|
20241122,113300,582538400,65100,65100,65100,65100,0
|
|
20241122,113200,582538400,65100,65100,65100,65100,0
|
|
20241122,113100,582538400,65100,65100,65100,65100,0
|
|
20241122,113000,582538400,65100,65100,65100,65000,34
|
|
20241122,112900,580327800,65100,65100,65100,65100,1
|
|
20241122,112800,580262700,65300,65300,65300,65300,1
|
|
20241122,112700,580197400,65100,65300,65300,65100,16
|
|
20241122,112600,579152800,65100,65100,65100,65100,0
|
|
20241122,112500,579152800,65100,65100,65100,65100,1
|
|
20241122,112400,579087700,65100,65000,65100,65000,57
|
|
20241122,112300,575382600,65000,65100,65100,65000,670
|
|
20241122,112200,531794100,65200,65200,65200,65200,0
|
|
20241122,112100,531794100,65200,65200,65200,65200,57
|
|
20241122,112000,528077700,65200,65300,65300,65200,8
|
|
20241122,111900,527555500,65300,65300,65300,65300,2
|
|
20241122,111800,527424900,65200,65200,65200,65200,0
|
|
20241122,111700,527424900,65200,65200,65200,65200,19
|
|
20241122,111600,526186100,65300,65300,65300,65300,2
|
|
20241122,111500,526055500,65200,65200,65200,65200,1
|
|
20241122,111400,525990300,65200,65300,65300,65200,12
|
|
20241122,111300,525206800,65300,65300,65300,65300,0
|
|
20241122,111200,525206800,65300,65300,65300,65300,1
|
|
20241122,111100,525141500,65200,65200,65200,65200,0
|
|
20241122,111000,525141500,65200,65200,65200,65200,0
|
|
20241122,110900,525141500,65200,65200,65200,65200,6
|
|
20241122,110800,524750300,65200,65200,65200,65200,0
|
|
20241122,110700,524750300,65200,65200,65200,65200,35
|
|
20241122,110600,522468300,65300,65300,65300,65300,1
|
|
20241122,110500,522403000,65300,65300,65300,65300,11
|
|
20241122,110400,521684700,65300,65400,65400,65300,10
|
|
20241122,110300,521030800,65300,65300,65300,65300,0
|
|
20241122,110200,521030800,65300,65300,65300,65300,0
|
|
20241122,110100,521030800,65300,65300,65300,65300,0
|
|
20241122,110000,521030800,65300,65300,65300,65300,64
|
|
20241122,105900,516851600,65300,65300,65300,65300,3
|
|
20241122,105800,516655700,65200,65200,65200,65200,2
|
|
20241122,105700,516525300,65300,65300,65300,65300,13
|
|
20241122,105600,515676400,65300,65300,65300,65300,107
|
|
20241122,105500,508689300,65400,65400,65400,65400,5
|
|
20241122,105400,508362300,65500,65600,65600,65500,62
|
|
20241122,105300,504300100,65600,65600,65600,65600,34
|
|
20241122,105200,502069700,65600,65600,65600,65600,0
|
|
20241122,105100,502069700,65600,65400,65600,65400,225
|
|
20241122,105000,487335400,65400,65300,65400,65200,341
|
|
20241122,104900,465067300,65200,65300,65300,65200,9
|
|
20241122,104800,464479900,65300,65300,65300,65300,0
|
|
20241122,104700,464479900,65300,65300,65300,65300,1
|
|
20241122,104600,464414600,65200,65200,65200,65200,49
|
|
20241122,104500,461219800,65200,65200,65200,65200,0
|
|
20241122,104400,461219800,65200,65200,65200,65200,336
|
|
20241122,104300,439312600,65200,65200,65200,65200,35
|
|
20241122,104200,437030600,65300,65600,65600,65300,129
|
|
20241122,104100,428605100,65600,65400,65700,65300,413
|
|
20241122,104000,401570600,65400,65400,65400,65400,13
|
|
20241122,103900,400720400,65400,65300,65400,65300,283
|
|
20241122,103800,382240400,65100,65100,65100,65100,0
|
|
20241122,103700,382240400,65100,65100,65100,65100,0
|
|
20241122,103600,382240400,65100,65200,65200,65100,119
|
|
20241122,103500,374481700,65100,65200,65200,65100,15
|
|
20241122,103400,373505100,65200,65100,65200,65100,600
|
|
20241122,103300,334385900,65200,65100,65200,65100,22
|
|
20241122,103200,332952200,65200,65000,65200,65000,4
|
|
20241122,103100,332691600,65000,65000,65200,65000,8
|
|
20241122,103000,332170600,65000,65000,65000,65000,0
|
|
20241122,102900,332170600,65000,65000,65000,65000,1
|
|
20241122,102800,332105600,65200,65000,65200,65000,16
|
|
20241122,102700,331065000,65000,65200,65200,65000,26
|
|
20241122,102600,329371800,65000,65000,65000,65000,1
|
|
20241122,102500,329306800,65000,65200,65200,65000,6
|
|
20241122,102400,328915800,65200,65200,65200,65200,1
|
|
20241122,102300,328850600,64900,64900,64900,64900,1
|
|
20241122,102200,328785700,64900,64900,64900,64900,0
|
|
20241122,102100,328785700,64900,64900,64900,64900,30
|
|
20241122,102000,326838700,64900,65000,65000,64900,337
|
|
20241122,101900,304940300,65100,65100,65100,65100,62
|
|
20241122,101800,300904100,65200,65200,65200,65200,1
|
|
20241122,101700,300838900,65200,65200,65200,65200,0
|
|
20241122,101600,300838900,65200,65200,65200,65200,0
|
|
20241122,101500,300838900,65200,65200,65200,65200,1
|
|
20241122,101400,300773700,65200,65200,65200,65200,1
|
|
20241122,101300,300708500,65200,65200,65200,65200,1
|
|
20241122,101200,300643300,65100,65200,65200,65100,70
|
|
20241122,101100,296080000,65200,65200,65200,65200,0
|
|
20241122,101000,296080000,65200,65200,65200,65200,0
|
|
20241122,100900,296080000,65200,65200,65200,65200,0
|
|
20241122,100800,296080000,65200,65300,65300,65200,2
|
|
20241122,100700,295949500,65300,65300,65300,65200,12
|
|
20241122,100600,295166000,65200,65200,65200,65200,19
|
|
20241122,100500,293927200,65100,65100,65100,65100,0
|
|
20241122,100400,293927200,65100,65200,65200,65100,111
|
|
20241122,100300,286690100,65100,65200,65200,65100,117
|
|
20241122,100200,279067600,65200,65200,65200,65200,52
|
|
20241122,100100,275677200,65200,65200,65200,65200,6
|
|
20241122,100000,275286000,65300,65200,65300,65200,2
|
|
20241122,095900,275155500,65200,65300,65300,65200,51
|
|
20241122,095800,271830200,65300,65300,65300,65300,0
|
|
20241122,095700,271830200,65300,65300,65300,65300,2
|
|
20241122,095600,271699600,65200,65200,65200,65200,0
|
|
20241122,095500,271699600,65200,65200,65200,65200,0
|
|
20241122,095400,271699600,65200,65200,65200,65200,0
|
|
20241122,095300,271699600,65200,65200,65200,65200,118
|
|
20241122,095200,264006000,65200,65200,65200,65200,0
|
|
20241122,095100,264006000,65200,65200,65200,65200,0
|
|
20241122,095000,264006000,65200,65200,65200,65200,0
|
|
20241122,094900,264006000,65200,65300,65300,65200,117
|
|
20241122,094800,256372500,65300,65300,65300,65300,1
|
|
20241122,094700,256307200,65300,65300,65300,65300,0
|
|
20241122,094600,256307200,65300,65300,65300,65300,118
|
|
20241122,094500,248601800,65300,65300,65300,65300,1
|
|
20241122,094400,248536500,65300,65300,65300,65300,25
|
|
20241122,094300,246904000,65300,65300,65300,65300,0
|
|
20241122,094200,246904000,65300,65300,65300,65300,328
|
|
20241122,094100,225485600,65400,65400,65400,65400,21
|
|
20241122,094000,224112200,65400,65500,65500,65400,73
|
|
20241122,093900,219333000,65500,65500,65500,65400,15
|
|
20241122,093800,218351300,65500,65500,65500,65300,88
|
|
20241122,093700,212590200,65600,65800,65900,65600,155
|
|
20241122,093600,202393000,65800,65800,65900,65800,55
|
|
20241122,093500,198773700,65800,65600,65800,65600,57
|
|
20241122,093400,195027300,65500,65500,65500,65500,0
|
|
20241122,093300,195027300,65500,65300,65800,65300,352
|
|
20241122,093200,171968100,65100,65200,65200,65100,54
|
|
20241122,093100,168447700,65100,65100,65200,65100,105
|
|
20241122,093000,161612100,65100,65200,65200,65100,69
|
|
20241122,092900,157114000,65200,65200,65200,65200,0
|
|
20241122,092800,157114000,65200,65200,65200,65200,0
|
|
20241122,092700,157114000,65200,65200,65200,65200,3
|
|
20241122,092600,156918400,65100,65300,65400,65100,194
|
|
20241122,092500,144243000,65300,65300,65300,65300,1
|
|
20241122,092400,144177700,65100,65100,65100,65100,0
|
|
20241122,092300,144177700,65100,65100,65100,65100,2
|
|
20241122,092200,144047500,65100,65100,65100,65100,68
|
|
20241122,092100,139620700,65100,65200,65200,65100,133
|
|
20241122,092000,130962100,65200,65300,65300,65200,35
|
|
20241122,091900,128679700,65400,65300,65400,65300,28
|
|
20241122,091800,126851100,65200,65200,65200,65200,12
|
|
20241122,091700,126068700,65100,65100,65200,65100,81
|
|
20241122,091600,120792400,65100,65200,65300,65100,24
|
|
20241122,091500,119229500,65300,65300,65300,65300,1
|
|
20241122,091400,119164200,65300,65300,65300,65300,0
|
|
20241122,091300,119164200,65300,65200,65300,65200,12
|
|
20241122,091200,118381300,65200,65300,65300,65200,53
|
|
20241122,091100,114923600,65400,65100,65400,65100,117
|
|
20241122,091000,107295300,65000,65100,65100,65000,143
|
|
20241122,090900,97986100,65000,64900,65000,64900,123
|
|
20241122,090800,89991200,64800,64800,64800,64800,0
|
|
20241122,090700,89991200,64800,64900,64900,64700,241
|
|
20241122,090600,74370500,64800,65000,65000,64800,90
|
|
20241122,090500,68533200,65000,65000,65000,65000,77
|
|
20241122,090400,63528200,65000,65200,65200,65000,207
|
|
20241122,090300,50067200,65200,65300,65300,65200,15
|
|
20241122,090200,49088200,65300,65300,65300,65300,29
|
|
20241122,090100,47194500,65100,65100,65100,65100,5
|
|
20241122,090000,46869000,65000,65000,65500,65000,720
|