573 lines
31 KiB
CSV
573 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183000,56017447300,97800,97800,97800,97800,53990
|
|
20241122,182900,56017447300,97800,97800,97800,97800,0
|
|
20241122,182800,56017447300,97800,97800,97800,97800,0
|
|
20241122,182700,56017447300,97800,97800,97800,97800,0
|
|
20241122,182600,56017447300,97800,97800,97800,97800,0
|
|
20241122,182500,56017447300,97800,97800,97800,97800,0
|
|
20241122,182400,56017447300,97800,97800,97800,97800,0
|
|
20241122,182300,56017447300,97800,97800,97800,97800,0
|
|
20241122,182200,56017447300,97800,97800,97800,97800,0
|
|
20241122,182100,56017447300,97800,97800,97800,97800,0
|
|
20241122,182000,56017447300,97800,97800,97800,97800,0
|
|
20241122,181900,56017447300,97800,97800,97800,97800,0
|
|
20241122,181800,56017447300,97800,97800,97800,97800,0
|
|
20241122,181700,56017447300,97800,97800,97800,97800,0
|
|
20241122,181600,56017447300,97800,97800,97800,97800,0
|
|
20241122,181500,56017447300,97800,97800,97800,97800,0
|
|
20241122,181400,56017447300,97800,97800,97800,97800,0
|
|
20241122,181300,56017447300,97800,97800,97800,97800,0
|
|
20241122,181200,56017447300,97800,97800,97800,97800,0
|
|
20241122,181100,56017447300,97800,97800,97800,97800,0
|
|
20241122,181000,56017447300,97800,97800,97800,97800,0
|
|
20241122,180900,56017447300,97800,97800,97800,97800,0
|
|
20241122,180800,56017447300,97800,97800,97800,97800,0
|
|
20241122,180700,56017447300,97800,97800,97800,97800,0
|
|
20241122,180600,56017447300,97800,97800,97800,97800,0
|
|
20241122,180500,56017447300,97800,97800,97800,97800,0
|
|
20241122,180400,56017447300,97800,97800,97800,97800,0
|
|
20241122,180300,56017447300,97800,97800,97800,97800,0
|
|
20241122,180200,56017447300,97800,97800,97800,97800,0
|
|
20241122,180100,56017447300,97800,97800,97800,97800,0
|
|
20241122,180000,56017447300,97800,97800,97800,97800,53990
|
|
20241122,175900,56017447300,97800,97800,97800,97800,0
|
|
20241122,175800,56017447300,97800,97800,97800,97800,0
|
|
20241122,175700,56017447300,97800,97800,97800,97800,0
|
|
20241122,175600,56017447300,97800,97800,97800,97800,0
|
|
20241122,175500,56017447300,97800,97800,97800,97800,0
|
|
20241122,175400,56017447300,97800,97800,97800,97800,0
|
|
20241122,175300,56017447300,97800,97800,97800,97800,0
|
|
20241122,175200,56017447300,97800,97800,97800,97800,0
|
|
20241122,175100,56017447300,97800,97800,97800,97800,0
|
|
20241122,175000,56017447300,97800,97800,97800,97800,0
|
|
20241122,174900,56017447300,97800,97800,97800,97800,0
|
|
20241122,174800,56017447300,97800,97800,97800,97800,0
|
|
20241122,174700,56017447300,97800,97800,97800,97800,0
|
|
20241122,174600,56017447300,97800,97800,97800,97800,0
|
|
20241122,174500,56017447300,97800,97800,97800,97800,0
|
|
20241122,174400,56017447300,97800,97800,97800,97800,0
|
|
20241122,174300,56017447300,97800,97800,97800,97800,0
|
|
20241122,174200,56017447300,97800,97800,97800,97800,0
|
|
20241122,174100,56017447300,97800,97800,97800,97800,0
|
|
20241122,174000,56017447300,97800,97800,97800,97800,0
|
|
20241122,173900,56017447300,97800,97800,97800,97800,0
|
|
20241122,173800,56017447300,97800,97800,97800,97800,0
|
|
20241122,173700,56017447300,97800,97800,97800,97800,0
|
|
20241122,173600,56017447300,97800,97800,97800,97800,0
|
|
20241122,173500,56017447300,97800,97800,97800,97800,0
|
|
20241122,173400,56017447300,97800,97800,97800,97800,0
|
|
20241122,173300,56017447300,97800,97800,97800,97800,0
|
|
20241122,173200,56017447300,97800,97800,97800,97800,0
|
|
20241122,173100,56017447300,97800,97800,97800,97800,0
|
|
20241122,173000,56017447300,97800,97800,97800,97800,53990
|
|
20241122,172900,56017447300,97800,97800,97800,97800,0
|
|
20241122,172800,56017447300,97800,97800,97800,97800,0
|
|
20241122,172700,56017447300,97800,97800,97800,97800,0
|
|
20241122,172600,56017447300,97800,97800,97800,97800,0
|
|
20241122,172500,56017447300,97800,97800,97800,97800,0
|
|
20241122,172400,56017447300,97800,97800,97800,97800,0
|
|
20241122,172300,56017447300,97800,97800,97800,97800,0
|
|
20241122,172200,56017447300,97800,97800,97800,97800,0
|
|
20241122,172100,56017447300,97800,97800,97800,97800,0
|
|
20241122,172000,56017447300,97800,97800,97800,97800,0
|
|
20241122,171900,56017447300,97800,97800,97800,97800,0
|
|
20241122,171800,56017447300,97800,97800,97800,97800,0
|
|
20241122,171700,56017447300,97800,97800,97800,97800,0
|
|
20241122,171600,56017447300,97800,97800,97800,97800,0
|
|
20241122,171500,56017447300,97800,97800,97800,97800,0
|
|
20241122,171400,56017447300,97800,97800,97800,97800,0
|
|
20241122,171300,56017447300,97800,97800,97800,97800,0
|
|
20241122,171200,56017447300,97800,97800,97800,97800,0
|
|
20241122,171100,56017447300,97800,97800,97800,97800,0
|
|
20241122,171000,56017447300,97800,97800,97800,97800,0
|
|
20241122,170900,56017447300,97800,97800,97800,97800,0
|
|
20241122,170800,56017447300,97800,97800,97800,97800,0
|
|
20241122,170700,56017447300,97800,97800,97800,97800,0
|
|
20241122,170600,56017447300,97800,97800,97800,97800,0
|
|
20241122,170500,56017447300,97800,97800,97800,97800,0
|
|
20241122,170400,56017447300,97800,97800,97800,97800,0
|
|
20241122,170300,56017447300,97800,97800,97800,97800,0
|
|
20241122,170200,56017447300,97800,97800,97800,97800,0
|
|
20241122,170100,56017447300,97800,97800,97800,97800,0
|
|
20241122,170000,56017447300,97800,97800,97800,97800,53990
|
|
20241122,165900,56017447300,97800,97800,97800,97800,0
|
|
20241122,165800,56017447300,97800,97800,97800,97800,0
|
|
20241122,165700,56017447300,97800,97800,97800,97800,0
|
|
20241122,165600,56017447300,97800,97800,97800,97800,0
|
|
20241122,165500,56017447300,97800,97800,97800,97800,0
|
|
20241122,165400,56017447300,97800,97800,97800,97800,0
|
|
20241122,165300,56017447300,97800,97800,97800,97800,0
|
|
20241122,165200,56017447300,97800,97800,97800,97800,0
|
|
20241122,165100,56017447300,97800,97800,97800,97800,0
|
|
20241122,165000,56017447300,97800,97800,97800,97800,0
|
|
20241122,164900,56017447300,97800,97800,97800,97800,0
|
|
20241122,164800,56017447300,97800,97800,97800,97800,0
|
|
20241122,164700,56017447300,97800,97800,97800,97800,0
|
|
20241122,164600,56017447300,97800,97800,97800,97800,0
|
|
20241122,164500,56017447300,97800,97800,97800,97800,0
|
|
20241122,164400,56017447300,97800,97800,97800,97800,0
|
|
20241122,164300,56017447300,97800,97800,97800,97800,0
|
|
20241122,164200,56017447300,97800,97800,97800,97800,0
|
|
20241122,164100,56017447300,97800,97800,97800,97800,0
|
|
20241122,164000,56017447300,97800,97800,97800,97800,0
|
|
20241122,163900,56017447300,97800,97800,97800,97800,0
|
|
20241122,163800,56017447300,97800,97800,97800,97800,0
|
|
20241122,163700,56017447300,97800,97800,97800,97800,0
|
|
20241122,163600,56017447300,97800,97800,97800,97800,0
|
|
20241122,163500,56017447300,97800,97800,97800,97800,0
|
|
20241122,163400,56017447300,97800,97800,97800,97800,0
|
|
20241122,163300,56017447300,97800,97800,97800,97800,0
|
|
20241122,163200,56017447300,97800,97800,97800,97800,0
|
|
20241122,163100,56017447300,97800,97800,97800,97800,0
|
|
20241122,163000,56017447300,97800,97800,97800,97800,53990
|
|
20241122,162900,56017447300,97800,97800,97800,97800,0
|
|
20241122,162800,56017447300,97800,97800,97800,97800,0
|
|
20241122,162700,56017447300,97800,97800,97800,97800,0
|
|
20241122,162600,56017447300,97800,97800,97800,97800,0
|
|
20241122,162500,56017447300,97800,97800,97800,97800,0
|
|
20241122,162400,56017447300,97800,97800,97800,97800,0
|
|
20241122,162300,56017447300,97800,97800,97800,97800,0
|
|
20241122,162200,56017447300,97800,97800,97800,97800,0
|
|
20241122,162100,56017447300,97800,97800,97800,97800,0
|
|
20241122,162000,56017447300,97800,97800,97800,97800,0
|
|
20241122,161900,56017447300,97800,97800,97800,97800,0
|
|
20241122,161800,56017447300,97800,97800,97800,97800,0
|
|
20241122,161700,56017447300,97800,97800,97800,97800,0
|
|
20241122,161600,56017447300,97800,97800,97800,97800,0
|
|
20241122,161500,56017447300,97800,97800,97800,97800,0
|
|
20241122,161400,56017447300,97800,97800,97800,97800,0
|
|
20241122,161300,56017447300,97800,97800,97800,97800,0
|
|
20241122,161200,56017447300,97800,97800,97800,97800,0
|
|
20241122,161100,56017447300,97800,97800,97800,97800,0
|
|
20241122,161000,56017447300,97800,97800,97800,97800,0
|
|
20241122,160900,56017447300,97800,97800,97800,97800,0
|
|
20241122,160800,56017447300,97800,97800,97800,97800,0
|
|
20241122,160700,56017447300,97800,97800,97800,97800,0
|
|
20241122,160600,56017447300,97800,97800,97800,97800,0
|
|
20241122,160500,56017447300,97800,97800,97800,97800,0
|
|
20241122,160400,56017447300,97800,97800,97800,97800,0
|
|
20241122,160300,56017447300,97800,97800,97800,97800,0
|
|
20241122,160200,56017447300,97800,97800,97800,97800,0
|
|
20241122,160100,56017447300,97800,97800,97800,97800,0
|
|
20241122,160000,56017447300,97800,97800,97800,97800,53990
|
|
20241122,155900,56017447300,97800,97800,97800,97800,0
|
|
20241122,155800,56017447300,97800,97800,97800,97800,0
|
|
20241122,155700,56017447300,97800,97800,97800,97800,0
|
|
20241122,155600,56017447300,97800,97800,97800,97800,0
|
|
20241122,155500,56017447300,97800,97800,97800,97800,0
|
|
20241122,155400,56017447300,97800,97800,97800,97800,0
|
|
20241122,155300,56017447300,97800,97800,97800,97800,0
|
|
20241122,155200,56017447300,97800,97800,97800,97800,0
|
|
20241122,155100,56017447300,97800,97800,97800,97800,0
|
|
20241122,155000,56017447300,97800,97800,97800,97800,0
|
|
20241122,154900,56017447300,97800,97800,97800,97800,0
|
|
20241122,154800,56017447300,97800,97800,97800,97800,0
|
|
20241122,154700,56017447300,97800,97800,97800,97800,0
|
|
20241122,154600,56017447300,97800,97800,97800,97800,0
|
|
20241122,154500,56017447300,97800,97800,97800,97800,0
|
|
20241122,154400,56017447300,97800,97800,97800,97800,0
|
|
20241122,154300,56017447300,97800,97800,97800,97800,0
|
|
20241122,154200,56017447300,97800,97800,97800,97800,0
|
|
20241122,154100,56017447300,97800,97800,97800,97800,0
|
|
20241122,154000,56017447300,97800,97800,97800,97800,0
|
|
20241122,153900,56017447300,97800,97800,97800,97800,0
|
|
20241122,153800,56017447300,97800,97800,97800,97800,0
|
|
20241122,153700,56017447300,97800,97800,97800,97800,0
|
|
20241122,153600,56017447300,97800,97800,97800,97800,0
|
|
20241122,153500,56017447300,97800,97800,97800,97800,0
|
|
20241122,153400,56017447300,97800,97800,97800,97800,0
|
|
20241122,153300,56017447300,97800,97800,97800,97800,0
|
|
20241122,153200,56017447300,97800,97800,97800,97800,0
|
|
20241122,153100,56017447300,97800,97800,97800,97800,0
|
|
20241122,153000,56017447300,97800,97800,97800,97800,107980
|
|
20241122,152900,50737225300,97900,97900,97900,97900,0
|
|
20241122,152800,50737225300,97900,97900,97900,97900,0
|
|
20241122,152700,50737225300,97900,97900,97900,97900,0
|
|
20241122,152600,50737225300,97900,97900,97900,97900,0
|
|
20241122,152500,50737225300,97900,97900,97900,97900,0
|
|
20241122,152400,50737225300,97900,97900,97900,97900,0
|
|
20241122,152300,50737225300,97900,97900,97900,97900,0
|
|
20241122,152200,50737225300,97900,97900,97900,97900,0
|
|
20241122,152100,50737225300,97900,97900,97900,97900,0
|
|
20241122,152000,50737225300,97900,97900,97900,97900,0
|
|
20241122,151900,50737225300,97900,97800,97900,97800,721
|
|
20241122,151800,50666702500,97800,97800,97900,97700,849
|
|
20241122,151700,50583622100,97700,97800,97800,97600,2625
|
|
20241122,151600,50327138500,97700,97600,97800,97600,5882
|
|
20241122,151500,49752325200,97600,97700,97700,97600,729
|
|
20241122,151400,49681156200,97600,97700,97700,97600,1991
|
|
20241122,151300,49486808700,97600,97700,97700,97600,4250
|
|
20241122,151200,49071936600,97600,97700,97700,97600,788
|
|
20241122,151100,48994989400,97700,97700,97700,97600,571
|
|
20241122,151000,48939240100,97600,97600,97700,97600,1420
|
|
20241122,150900,48800627000,97700,97700,97700,97600,359
|
|
20241122,150800,48765578000,97600,97600,97700,97600,1733
|
|
20241122,150700,48596390700,97600,97700,97700,97600,553
|
|
20241122,150600,48542393900,97600,97600,97700,97600,455
|
|
20241122,150500,48497974200,97600,97700,97700,97600,648
|
|
20241122,150400,48434706700,97700,97700,97700,97600,911
|
|
20241122,150300,48345770000,97700,97700,97700,97600,887
|
|
20241122,150200,48259172200,97600,97600,97700,97600,1034
|
|
20241122,150100,48158231200,97600,97700,97700,97600,488
|
|
20241122,150000,48110577200,97600,97600,97700,97600,1040
|
|
20241122,145900,48009064100,97700,97700,97700,97600,2349
|
|
20241122,145800,47779773500,97700,97700,97700,97600,634
|
|
20241122,145700,47717849800,97600,97700,97700,97600,575
|
|
20241122,145600,47661712100,97700,97700,97700,97600,1071
|
|
20241122,145500,47557160400,97700,97700,97700,97600,358
|
|
20241122,145400,47522195500,97700,97700,97700,97600,322
|
|
20241122,145300,47490752000,97700,97700,97700,97600,404
|
|
20241122,145200,47451300700,97600,97700,97700,97600,434
|
|
20241122,145100,47408914400,97600,97700,97700,97600,397
|
|
20241122,145000,47370153600,97600,97600,97700,97600,420
|
|
20241122,144900,47329127600,97600,97700,97700,97600,173
|
|
20241122,144800,47312228800,97700,97600,97700,97600,395
|
|
20241122,144700,47273646900,97700,97700,97700,97600,319
|
|
20241122,144600,47242485400,97600,97800,97800,97600,472
|
|
20241122,144500,47196375500,97800,97700,97800,97600,948
|
|
20241122,144400,47103741300,97700,97600,97700,97600,1171
|
|
20241122,144300,46989338700,97700,97700,97800,97600,4502
|
|
20241122,144200,46549488800,97700,97600,97700,97600,496
|
|
20241122,144100,46501043600,97700,97700,97700,97600,492
|
|
20241122,144000,46452996800,97700,97700,97700,97600,320
|
|
20241122,143900,46421746300,97700,97700,97700,97600,489
|
|
20241122,143800,46373987600,97700,97700,97700,97600,862
|
|
20241122,143700,46289827600,97700,97700,97700,97600,569
|
|
20241122,143600,46234275500,97600,97600,97700,97600,450
|
|
20241122,143500,46190329600,97700,97700,97700,97600,388
|
|
20241122,143400,46152435800,97700,97600,97700,97600,283
|
|
20241122,143300,46124795900,97700,97700,97700,97600,327
|
|
20241122,143200,46092854400,97600,97700,97700,97600,416
|
|
20241122,143100,46052228600,97600,97700,97700,97600,916
|
|
20241122,143000,45962818400,97600,97600,97700,97600,2998
|
|
20241122,142900,45670152700,97600,97700,97700,97600,401
|
|
20241122,142800,45630982100,97600,97700,97700,97600,369
|
|
20241122,142700,45594942800,97700,97600,97700,97600,791
|
|
20241122,142600,45517676400,97700,97600,97700,97600,354
|
|
20241122,142500,45483095100,97700,97800,97800,97600,568
|
|
20241122,142400,45427605400,97700,97600,97800,97600,3457
|
|
20241122,142300,45089931100,97600,97600,97700,97600,1290
|
|
20241122,142200,44963921400,97700,97600,97700,97600,450
|
|
20241122,142100,44919962800,97700,97600,97700,97600,498
|
|
20241122,142000,44871320200,97700,97700,97700,97600,489
|
|
20241122,141900,44823559700,97700,97600,97700,97600,393
|
|
20241122,141800,44785170100,97600,97600,97700,97600,501
|
|
20241122,141700,44736238100,97600,97700,97800,97600,616
|
|
20241122,141600,44676060000,97800,97700,97800,97600,1372
|
|
20241122,141500,44542035200,97600,97800,97800,97600,1930
|
|
20241122,141400,44353437900,97800,97800,97800,97700,617
|
|
20241122,141300,44293140100,97700,97800,97900,97700,518
|
|
20241122,141200,44242487200,97800,97900,97900,97800,575
|
|
20241122,141100,44186230400,97900,97900,97900,97800,738
|
|
20241122,141000,44114031400,97800,97700,97900,97700,1335
|
|
20241122,140900,43983456300,97700,97800,97800,97700,583
|
|
20241122,140800,43926455200,97700,97800,97900,97700,931
|
|
20241122,140700,43835382300,97800,97900,97900,97700,942
|
|
20241122,140600,43743248500,97800,97800,97900,97800,1038
|
|
20241122,140500,43641698600,97800,97900,97900,97800,597
|
|
20241122,140400,43583297100,97800,98000,98000,97800,2098
|
|
20241122,140300,43377869800,98000,98000,98000,97900,642
|
|
20241122,140200,43314966400,98000,97900,98000,97800,809
|
|
20241122,140100,43235760600,97800,98000,98000,97800,1271
|
|
20241122,140000,43111290400,98000,98000,98000,97900,606
|
|
20241122,135900,43051918000,98000,98000,98000,97900,1584
|
|
20241122,135800,42896768800,98000,98100,98100,97900,2251
|
|
20241122,135700,42676078700,98100,98200,98200,98000,1190
|
|
20241122,135600,42559281900,98200,98100,98200,98000,1399
|
|
20241122,135500,42421975400,98100,98000,98200,98000,928
|
|
20241122,135400,42330946200,98100,98100,98200,98000,1754
|
|
20241122,135300,42158833800,98100,98100,98200,98000,1003
|
|
20241122,135200,42060439100,98100,98000,98100,97900,1309
|
|
20241122,135100,41932134300,98100,98100,98200,98000,648
|
|
20241122,135000,41868564700,98200,98100,98200,98000,921
|
|
20241122,134900,41778153900,98200,98100,98200,98100,721
|
|
20241122,134800,41707382400,98100,98000,98200,98000,826
|
|
20241122,134700,41626356100,98000,98100,98100,98000,740
|
|
20241122,134600,41553806000,98000,98100,98200,98000,831
|
|
20241122,134500,41472260300,98100,98200,98200,98100,636
|
|
20241122,134400,41409817300,98200,98300,98300,98000,1180
|
|
20241122,134300,41293954900,98300,98200,98300,98100,637
|
|
20241122,134200,41231385100,98100,98200,98300,98100,4954
|
|
20241122,134100,40744615700,98300,98100,98300,98000,4834
|
|
20241122,134000,40270065700,98000,97900,98100,97800,7552
|
|
20241122,133900,39530262400,97800,97900,98000,97800,1700
|
|
20241122,133800,39363817200,97900,97800,98000,97800,3693
|
|
20241122,133700,39002180400,97800,97900,97900,97800,830
|
|
20241122,133600,38920951300,97900,97800,97900,97700,1189
|
|
20241122,133500,38804649900,97900,97900,97900,97800,1626
|
|
20241122,133400,38645573400,97800,97600,97900,97500,7065
|
|
20241122,133300,37955170700,97600,97500,97600,97500,276
|
|
20241122,133200,37928237600,97500,97600,97600,97500,718
|
|
20241122,133100,37858178500,97600,97400,97600,97400,368
|
|
20241122,133000,37822286200,97500,97300,97600,97300,9020
|
|
20241122,132900,36943204900,97300,97300,97400,97300,413
|
|
20241122,132800,36902996900,97400,97400,97400,97300,404
|
|
20241122,132700,36863664600,97300,97300,97400,97300,267
|
|
20241122,132600,36837676200,97300,97400,97400,97300,586
|
|
20241122,132500,36780639400,97400,97400,97400,97300,278
|
|
20241122,132400,36753568900,97300,97300,97400,97300,919
|
|
20241122,132300,36664141300,97300,97300,97400,97200,1438
|
|
20241122,132200,36524229700,97300,97200,97300,97200,811
|
|
20241122,132100,36445339400,97300,97200,97300,97200,441
|
|
20241122,132000,36402448100,97300,97200,97300,97200,251
|
|
20241122,131900,36378031600,97200,97200,97300,97200,1779
|
|
20241122,131800,36205072200,97300,97200,97300,97200,303
|
|
20241122,131700,36175599600,97200,97300,97300,97200,2274
|
|
20241122,131600,35954390300,97200,97300,97300,97200,222
|
|
20241122,131500,35932802600,97200,97200,97300,97200,301
|
|
20241122,131400,35903534900,97200,97300,97300,97200,621
|
|
20241122,131300,35843161100,97200,97300,97300,97200,441
|
|
20241122,131200,35800288900,97300,97200,97300,97200,428
|
|
20241122,131100,35758660700,97200,97300,97300,97200,255
|
|
20241122,131000,35733864500,97300,97200,97300,97200,271
|
|
20241122,130900,35707507800,97300,97300,97300,97200,268
|
|
20241122,130800,35681445000,97200,97200,97300,97200,809
|
|
20241122,130700,35602742700,97300,97300,97300,97200,258
|
|
20241122,130600,35577652300,97300,97200,97300,97200,472
|
|
20241122,130500,35531740000,97200,97300,97300,97200,336
|
|
20241122,130400,35499070900,97200,97300,97300,97200,278
|
|
20241122,130300,35472037600,97200,97200,97400,97200,687
|
|
20241122,130200,35405206900,97200,97300,97400,97200,3669
|
|
20241122,130100,35048219500,97300,97300,97400,97300,1272
|
|
20241122,130000,34924446100,97300,97400,97400,97300,284
|
|
20241122,125900,34896801400,97400,97300,97400,97300,273
|
|
20241122,125800,34870221100,97300,97300,97400,97300,1845
|
|
20241122,125700,34690693200,97300,97400,97400,97300,247
|
|
20241122,125600,34666644700,97300,97300,97400,97300,166
|
|
20241122,125500,34650485200,97300,97300,97400,97300,272
|
|
20241122,125400,34624010300,97400,97300,97400,97300,281
|
|
20241122,125300,34596658400,97400,97400,97400,97300,213
|
|
20241122,125200,34575928100,97300,97300,97400,97300,325
|
|
20241122,125100,34544287400,97300,97400,97400,97300,475
|
|
20241122,125000,34498035000,97400,97400,97400,97300,132
|
|
20241122,124900,34485186900,97300,97300,97400,97300,279
|
|
20241122,124800,34458031400,97300,97400,97400,97300,79
|
|
20241122,124700,34450341600,97300,97300,97400,97300,138
|
|
20241122,124600,34436912500,97400,97300,97400,97300,112
|
|
20241122,124500,34426012500,97300,97300,97400,97300,273
|
|
20241122,124400,34399433600,97300,97300,97400,97300,168
|
|
20241122,124300,34383085800,97300,97300,97400,97300,70
|
|
20241122,124200,34376272800,97300,97200,97300,97200,2605
|
|
20241122,124100,34122816800,97300,97400,97400,97200,9199
|
|
20241122,124000,33227756600,97400,97400,97500,97300,292
|
|
20241122,123900,33199325200,97400,97400,97500,97300,1715
|
|
20241122,123800,33032293800,97400,97400,97400,97300,185
|
|
20241122,123700,33014284600,97300,97300,97400,97300,289
|
|
20241122,123600,32986159600,97300,97300,97400,97300,198
|
|
20241122,123500,32966887600,97300,97300,97400,97300,284
|
|
20241122,123400,32939248300,97300,97300,97400,97300,782
|
|
20241122,123300,32863152700,97300,97400,97400,97300,364
|
|
20241122,123200,32827711200,97300,97300,97400,97300,165
|
|
20241122,123100,32811653900,97300,97300,97400,97300,183
|
|
20241122,123000,32793846200,97300,97400,97500,97300,178
|
|
20241122,122900,32776515000,97400,97400,97400,97300,267
|
|
20241122,122800,32750519400,97300,97400,97500,97300,493
|
|
20241122,122700,32702499600,97400,97300,97500,97300,846
|
|
20241122,122600,32620104900,97400,97300,97400,97300,530
|
|
20241122,122500,32568500900,97400,97400,97500,97300,739
|
|
20241122,122400,32496524600,97400,97300,97500,97300,2063
|
|
20241122,122300,32295594300,97200,97300,97300,97200,757
|
|
20241122,122200,32221961100,97200,97300,97300,97200,449
|
|
20241122,122100,32178311300,97200,97400,97500,97200,5580
|
|
20241122,122000,31635090600,97400,97500,97500,97400,151
|
|
20241122,121900,31620374300,97400,97400,97500,97400,411
|
|
20241122,121800,31580340500,97400,97400,97500,97400,72
|
|
20241122,121700,31573327400,97400,97400,97500,97400,213
|
|
20241122,121600,31552566000,97400,97500,97500,97400,572
|
|
20241122,121500,31496841400,97400,97300,97500,97300,1877
|
|
20241122,121400,31314018200,97300,97300,97400,97200,1088
|
|
20241122,121300,31208190700,97300,97300,97300,97200,2861
|
|
20241122,121200,30929823400,97300,97200,97300,97200,464
|
|
20241122,121100,30884683500,97200,97200,97300,97200,312
|
|
20241122,121000,30854350900,97200,97200,97300,97200,170
|
|
20241122,120900,30837825200,97300,97300,97300,97200,211
|
|
20241122,120800,30817309300,97200,97300,97300,97200,228
|
|
20241122,120700,30795141500,97300,97300,97300,97200,299
|
|
20241122,120600,30766058900,97300,97200,97300,97200,1486
|
|
20241122,120500,30621483100,97300,97200,97300,97200,633
|
|
20241122,120400,30559922900,97300,97200,97300,97200,99
|
|
20241122,120300,30550295900,97300,97300,97300,97200,886
|
|
20241122,120200,30464144500,97300,97200,97300,97200,473
|
|
20241122,120100,30418150200,97300,97200,97300,97200,200
|
|
20241122,120000,30398700100,97300,97200,97300,97200,260
|
|
20241122,115900,30373419900,97200,97200,97300,97200,225
|
|
20241122,115800,30351547700,97200,97300,97400,97200,5989
|
|
20241122,115700,29768833700,97300,97400,97500,97300,5889
|
|
20241122,115600,29195508200,97500,97400,97500,97400,253
|
|
20241122,115500,29170863200,97500,97500,97500,97400,174
|
|
20241122,115400,29153910800,97500,97400,97500,97400,290
|
|
20241122,115300,29125646800,97400,97400,97500,97400,174
|
|
20241122,115200,29108696900,97400,97400,97500,97400,355
|
|
20241122,115100,29074118200,97400,97400,97500,97400,318
|
|
20241122,115000,29043144500,97400,97400,97500,97400,223
|
|
20241122,114900,29021421100,97400,97400,97500,97400,121
|
|
20241122,114800,29009632700,97400,97400,97500,97400,248
|
|
20241122,114700,28985472600,97500,97400,97500,97400,98
|
|
20241122,114600,28975925300,97400,97400,97500,97400,288
|
|
20241122,114500,28947867000,97500,97500,97500,97400,382
|
|
20241122,114400,28910635900,97400,97500,97500,97400,167
|
|
20241122,114300,28894368000,97500,97400,97500,97400,125
|
|
20241122,114200,28882186500,97400,97400,97500,97300,1857
|
|
20241122,114100,28701312900,97500,97400,97500,97400,258
|
|
20241122,114000,28676160000,97400,97500,97500,97400,263
|
|
20241122,113900,28650525600,97500,97400,97500,97400,246
|
|
20241122,113800,28626551700,97400,97300,97500,97300,1831
|
|
20241122,113700,28448184800,97400,97400,97400,97300,198
|
|
20241122,113600,28428905700,97400,97300,97400,97300,529
|
|
20241122,113500,28377427100,97300,97300,97400,97300,521
|
|
20241122,113400,28326727600,97400,97300,97400,97300,1174
|
|
20241122,113300,28212487000,97300,97200,97300,97200,424
|
|
20241122,113200,28171238700,97200,97200,97300,97200,818
|
|
20241122,113100,28091689200,97200,97300,97300,97200,532
|
|
20241122,113000,28039973600,97300,97200,97300,97200,859
|
|
20241122,112900,27956409000,97200,97200,97300,97200,942
|
|
20241122,112800,27864812600,97200,97200,97300,97200,252
|
|
20241122,112700,27840313400,97200,97300,97300,97200,131
|
|
20241122,112600,27827576900,97300,97200,97300,97200,1194
|
|
20241122,112500,27711471000,97200,97300,97300,97200,1236
|
|
20241122,112400,27591226200,97200,97300,97300,97200,512
|
|
20241122,112300,27541428800,97200,97200,97300,97200,393
|
|
20241122,112200,27503221100,97300,97200,97300,97200,180
|
|
20241122,112100,27485720700,97200,97300,97300,97200,383
|
|
20241122,112000,27448483100,97300,97300,97400,97200,2784
|
|
20241122,111900,27177602400,97300,97400,97400,97300,534
|
|
20241122,111800,27125639200,97400,97400,97400,97300,275
|
|
20241122,111700,27098876900,97400,97300,97400,97200,1446
|
|
20241122,111600,26958170300,97200,97200,97300,97200,382
|
|
20241122,111500,26921035500,97300,97300,97300,97200,179
|
|
20241122,111400,26903632600,97200,97300,97400,97200,3216
|
|
20241122,111300,26590712100,97300,97400,97400,97300,693
|
|
20241122,111200,26523272600,97400,97300,97400,97300,221
|
|
20241122,111100,26501764700,97300,97400,97400,97300,1148
|
|
20241122,111000,26390061300,97300,97300,97400,97300,250
|
|
20241122,110900,26365733000,97400,97400,97400,97300,346
|
|
20241122,110800,26332046900,97300,97400,97400,97300,219
|
|
20241122,110700,26310723400,97400,97400,97400,97300,668
|
|
20241122,110600,26245677900,97300,97300,97400,97300,740
|
|
20241122,110500,26173618100,97300,97300,97400,97300,1266
|
|
20241122,110400,26050431500,97300,97300,97400,97300,634
|
|
20241122,110300,25988742000,97400,97300,97400,97300,914
|
|
20241122,110200,25899802700,97300,97300,97400,97300,417
|
|
20241122,110100,25859205300,97400,97300,97400,97300,696
|
|
20241122,110000,25791447000,97300,97300,97400,97300,1371
|
|
20241122,105900,25657970100,97300,97500,97600,97300,5971
|
|
20241122,105800,25076186300,97500,97500,97600,97500,170
|
|
20241122,105700,25059608000,97500,97500,97600,97500,2444
|
|
20241122,105600,24821096900,97500,97600,97600,97500,232
|
|
20241122,105500,24798472400,97600,97500,97600,97500,235
|
|
20241122,105400,24775546000,97500,97600,97600,97500,1422
|
|
20241122,105300,24636888600,97600,97600,97700,97600,866
|
|
20241122,105200,24552364900,97700,97500,97700,97500,1434
|
|
20241122,105100,24412400000,97600,97500,97600,97500,1712
|
|
20241122,105000,24245476500,97500,97500,97600,97500,720
|
|
20241122,104900,24175218200,97500,97600,97600,97500,229
|
|
20241122,104800,24152878400,97500,97500,97600,97500,692
|
|
20241122,104700,24085402000,97600,97500,97600,97500,221
|
|
20241122,104600,24063841100,97600,97600,97700,97600,6923
|
|
20241122,104500,23388150900,97600,97700,97700,97600,327
|
|
20241122,104400,23356228200,97600,97700,97700,97600,429
|
|
20241122,104300,23314336400,97700,97700,97700,97600,419
|
|
20241122,104200,23273403600,97700,97700,97800,97600,486
|
|
20241122,104100,23225910600,97600,97700,97800,97600,934
|
|
20241122,104000,23134693000,97700,97500,97700,97500,2876
|
|
20241122,103900,22853927600,97600,97600,97700,97500,2520
|
|
20241122,103800,22607978800,97700,97600,97700,97600,335
|
|
20241122,103700,22575276200,97700,97700,97700,97600,1063
|
|
20241122,103600,22471511800,97600,97600,97700,97600,916
|
|
20241122,103500,22382044000,97600,97600,97700,97600,170
|
|
20241122,103400,22365448600,97700,97700,97800,97600,1843
|
|
20241122,103300,22185421400,97700,97700,97800,97700,839
|
|
20241122,103200,22103440800,97700,97700,97800,97700,300
|
|
20241122,103100,22074126300,97700,97700,97700,97600,3920
|
|
20241122,103000,21691200300,97700,97700,97800,97700,1511
|
|
20241122,102900,21543557500,97700,97800,97800,97700,215
|
|
20241122,102800,21522546800,97700,97700,97900,97700,499
|
|
20241122,102700,21473785200,97900,97800,97900,97700,2921
|
|
20241122,102600,21188101500,97800,97800,97900,97800,106
|
|
20241122,102500,21177733900,97800,97700,97900,97600,4155
|
|
20241122,102400,20771684600,97800,97800,97800,97700,658
|
|
20241122,102300,20707383300,97700,97800,97900,97700,1770
|
|
20241122,102200,20534314400,97800,97800,97900,97800,459
|
|
20241122,102100,20489420300,97900,97900,97900,97800,417
|
|
20241122,102000,20448610300,97800,97800,97900,97800,798
|
|
20241122,101900,20370499500,97800,97900,97900,97800,1069
|
|
20241122,101800,20265858500,97900,97800,98000,97800,2184
|
|
20241122,101700,20052045100,97800,97800,97900,97800,2147
|
|
20241122,101600,19841873100,97800,98000,98000,97700,5184
|
|
20241122,101500,19334647500,98000,97800,98000,97700,2004
|
|
20241122,101400,19138623800,97700,97700,97800,97700,142
|
|
20241122,101300,19124748400,97700,97800,97800,97700,138
|
|
20241122,101200,19111258000,97800,97600,97800,97600,988
|
|
20241122,101100,19014734500,97700,97600,97700,97500,4595
|
|
20241122,101000,18566275100,97600,97700,97800,97600,3329
|
|
20241122,100900,18241056100,97800,97800,97800,97700,958
|
|
20241122,100800,18147404700,97800,97800,97800,97700,655
|
|
20241122,100700,18083353900,97800,97800,97800,97700,322
|
|
20241122,100600,18051879500,97800,97700,97800,97700,284
|
|
20241122,100500,18024105600,97800,97800,97800,97700,206
|
|
20241122,100400,18003959100,97800,97800,97800,97700,1254
|
|
20241122,100300,17881320300,97800,97800,98000,97700,4694
|
|
20241122,100200,17422052800,97700,97700,97800,97700,359
|
|
20241122,100100,17386961900,97700,97800,97800,97700,210
|
|
20241122,100000,17366436300,97700,97700,97800,97700,2080
|
|
20241122,095900,17163176200,97700,97600,97800,97600,274
|
|
20241122,095800,17136406200,97700,97800,97900,97600,3985
|
|
20241122,095700,16746954600,97900,97900,97900,97800,872
|
|
20241122,095600,16661607800,97800,98000,98000,97800,1261
|
|
20241122,095500,16538163600,98000,97700,98000,97700,3151
|
|
20241122,095400,16229986500,97600,97600,97700,97600,997
|
|
20241122,095300,16132581500,97600,97600,97700,97600,219
|
|
20241122,095200,16111197600,97700,97700,97700,97600,269
|
|
20241122,095100,16084925600,97700,97600,97800,97600,739
|
|
20241122,095000,16012720200,97600,97600,97800,97600,308
|
|
20241122,094900,15982640400,97600,97700,97800,97600,2457
|
|
20241122,094800,15742796700,97800,97800,97800,97700,916
|
|
20241122,094700,15653281800,97800,97700,97800,97700,358
|
|
20241122,094600,15618277600,97800,97500,97800,97500,3124
|
|
20241122,094500,15313045700,97600,97600,97600,97500,435
|
|
20241122,094400,15270600500,97600,97500,97600,97500,405
|
|
20241122,094300,15231098900,97500,97600,97600,97500,238
|
|
20241122,094200,15207882100,97600,97700,97700,97600,1611
|
|
20241122,094100,15050633200,97600,97500,97700,97500,762
|
|
20241122,094000,14976263800,97500,97500,97600,97400,2227
|
|
20241122,093900,14759251200,97500,97500,97500,97400,552
|
|
20241122,093800,14705464700,97400,97600,97600,97400,1725
|
|
20241122,093700,14537280300,97600,97500,97700,97400,3234
|
|
20241122,093600,14221708300,97500,97500,97700,97400,4088
|
|
20241122,093500,13822599100,97500,97800,97800,97400,6123
|
|
20241122,093400,13225082600,97800,97800,97800,97700,261
|
|
20241122,093300,13199570300,97700,97700,97800,97600,8237
|
|
20241122,093200,12395212400,97700,97800,97900,97600,1550
|
|
20241122,093100,12243669200,97800,97600,97800,97500,2067
|
|
20241122,093000,12041818400,97600,97500,97600,97500,321
|
|
20241122,092900,12010491600,97500,97800,97800,97500,5583
|
|
20241122,092800,11465529800,97800,97700,97900,97600,2188
|
|
20241122,092700,11251591100,97600,97600,97700,97600,2021
|
|
20241122,092600,11054152300,97600,97600,97700,97600,236
|
|
20241122,092500,11031113000,97600,97700,97700,97600,114
|
|
20241122,092400,11019980300,97700,97900,97900,97700,2333
|
|
20241122,092300,10791879800,97800,97700,97900,97600,816
|
|
20241122,092200,10712096000,97700,97600,97700,97600,942
|
|
20241122,092100,10620092400,97600,97800,98000,97600,4398
|
|
20241122,092000,10190025900,97800,97500,97900,97400,9140
|
|
20241122,091900,9297542100,97500,97400,97500,97400,1189
|
|
20241122,091800,9181621100,97400,97300,97500,97300,1946
|
|
20241122,091700,8992080000,97400,97400,97400,97300,1181
|
|
20241122,091600,8877160000,97400,97400,97500,97400,2345
|
|
20241122,091500,8648729300,97500,97500,97600,97400,1918
|
|
20241122,091400,8461746500,97500,97500,97700,97400,3605
|
|
20241122,091300,8109915500,97500,97500,97500,97400,2059
|
|
20241122,091200,7909314900,97500,97300,97500,97200,2421
|
|
20241122,091100,7673718300,97300,97200,97600,97200,6759
|
|
20241122,091000,7015623500,97300,97100,97400,97100,4506
|
|
20241122,090900,6577549700,97200,97300,97400,97100,6484
|
|
20241122,090800,5946638400,97400,97700,98000,97300,6898
|
|
20241122,090700,5273368300,97700,97600,97800,97600,1800
|
|
20241122,090600,5097529900,97600,97600,97600,97400,3613
|
|
20241122,090500,4745117900,97600,98100,98200,97600,8548
|
|
20241122,090400,3909012900,98000,98100,98200,98000,3157
|
|
20241122,090300,3599358000,98100,98100,98200,97800,10192
|
|
20241122,090200,2600404800,98100,98400,98400,98000,3202
|
|
20241122,090100,2286137700,98400,98500,98600,98400,3002
|
|
20241122,090000,1990520000,98500,98500,98800,98500,20194
|