636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193300,1978359000,64000,64000,64000,64000,2411
|
|
20241122,193200,1978359000,64000,64000,64000,64000,0
|
|
20241122,193100,1978359000,64000,64000,64000,64000,0
|
|
20241122,193000,1978359000,64000,64000,64000,64000,0
|
|
20241122,192900,1978359000,64000,64000,64000,64000,0
|
|
20241122,192800,1978359000,64000,64000,64000,64000,0
|
|
20241122,192700,1978359000,64000,64000,64000,64000,0
|
|
20241122,192600,1978359000,64000,64000,64000,64000,0
|
|
20241122,192500,1978359000,64000,64000,64000,64000,0
|
|
20241122,192400,1978359000,64000,64000,64000,64000,0
|
|
20241122,192300,1978359000,64000,64000,64000,64000,0
|
|
20241122,192200,1978359000,64000,64000,64000,64000,0
|
|
20241122,192100,1978359000,64000,64000,64000,64000,0
|
|
20241122,192000,1978359000,64000,64000,64000,64000,0
|
|
20241122,191900,1978359000,64000,64000,64000,64000,0
|
|
20241122,191800,1978359000,64000,64000,64000,64000,0
|
|
20241122,191700,1978359000,64000,64000,64000,64000,0
|
|
20241122,191600,1978359000,64000,64000,64000,64000,0
|
|
20241122,191500,1978359000,64000,64000,64000,64000,0
|
|
20241122,191400,1978359000,64000,64000,64000,64000,0
|
|
20241122,191300,1978359000,64000,64000,64000,64000,0
|
|
20241122,191200,1978359000,64000,64000,64000,64000,0
|
|
20241122,191100,1978359000,64000,64000,64000,64000,0
|
|
20241122,191000,1978359000,64000,64000,64000,64000,0
|
|
20241122,190900,1978359000,64000,64000,64000,64000,0
|
|
20241122,190800,1978359000,64000,64000,64000,64000,0
|
|
20241122,190700,1978359000,64000,64000,64000,64000,0
|
|
20241122,190600,1978359000,64000,64000,64000,64000,0
|
|
20241122,190500,1978359000,64000,64000,64000,64000,0
|
|
20241122,190400,1978359000,64000,64000,64000,64000,0
|
|
20241122,190300,1978359000,64000,64000,64000,64000,2411
|
|
20241122,190200,1978359000,64000,64000,64000,64000,0
|
|
20241122,190100,1978359000,64000,64000,64000,64000,0
|
|
20241122,190000,1978359000,64000,64000,64000,64000,0
|
|
20241122,185900,1978359000,64000,64000,64000,64000,0
|
|
20241122,185800,1978359000,64000,64000,64000,64000,0
|
|
20241122,185700,1978359000,64000,64000,64000,64000,0
|
|
20241122,185600,1978359000,64000,64000,64000,64000,0
|
|
20241122,185500,1978359000,64000,64000,64000,64000,0
|
|
20241122,185400,1978359000,64000,64000,64000,64000,0
|
|
20241122,185300,1978359000,64000,64000,64000,64000,0
|
|
20241122,185200,1978359000,64000,64000,64000,64000,0
|
|
20241122,185100,1978359000,64000,64000,64000,64000,0
|
|
20241122,185000,1978359000,64000,64000,64000,64000,0
|
|
20241122,184900,1978359000,64000,64000,64000,64000,0
|
|
20241122,184800,1978359000,64000,64000,64000,64000,0
|
|
20241122,184700,1978359000,64000,64000,64000,64000,0
|
|
20241122,184600,1978359000,64000,64000,64000,64000,0
|
|
20241122,184500,1978359000,64000,64000,64000,64000,0
|
|
20241122,184400,1978359000,64000,64000,64000,64000,0
|
|
20241122,184300,1978359000,64000,64000,64000,64000,0
|
|
20241122,184200,1978359000,64000,64000,64000,64000,0
|
|
20241122,184100,1978359000,64000,64000,64000,64000,0
|
|
20241122,184000,1978359000,64000,64000,64000,64000,0
|
|
20241122,183900,1978359000,64000,64000,64000,64000,0
|
|
20241122,183800,1978359000,64000,64000,64000,64000,0
|
|
20241122,183700,1978359000,64000,64000,64000,64000,0
|
|
20241122,183600,1978359000,64000,64000,64000,64000,0
|
|
20241122,183500,1978359000,64000,64000,64000,64000,0
|
|
20241122,183400,1978359000,64000,64000,64000,64000,0
|
|
20241122,183300,1978359000,64000,64000,64000,64000,2411
|
|
20241122,183200,1978359000,64000,64000,64000,64000,0
|
|
20241122,183100,1978359000,64000,64000,64000,64000,0
|
|
20241122,183000,1978359000,64000,64000,64000,64000,0
|
|
20241122,182900,1978359000,64000,64000,64000,64000,0
|
|
20241122,182800,1978359000,64000,64000,64000,64000,0
|
|
20241122,182700,1978359000,64000,64000,64000,64000,0
|
|
20241122,182600,1978359000,64000,64000,64000,64000,0
|
|
20241122,182500,1978359000,64000,64000,64000,64000,0
|
|
20241122,182400,1978359000,64000,64000,64000,64000,0
|
|
20241122,182300,1978359000,64000,64000,64000,64000,0
|
|
20241122,182200,1978359000,64000,64000,64000,64000,0
|
|
20241122,182100,1978359000,64000,64000,64000,64000,0
|
|
20241122,182000,1978359000,64000,64000,64000,64000,0
|
|
20241122,181900,1978359000,64000,64000,64000,64000,0
|
|
20241122,181800,1978359000,64000,64000,64000,64000,0
|
|
20241122,181700,1978359000,64000,64000,64000,64000,0
|
|
20241122,181600,1978359000,64000,64000,64000,64000,0
|
|
20241122,181500,1978359000,64000,64000,64000,64000,0
|
|
20241122,181400,1978359000,64000,64000,64000,64000,0
|
|
20241122,181300,1978359000,64000,64000,64000,64000,0
|
|
20241122,181200,1978359000,64000,64000,64000,64000,0
|
|
20241122,181100,1978359000,64000,64000,64000,64000,0
|
|
20241122,181000,1978359000,64000,64000,64000,64000,0
|
|
20241122,180900,1978359000,64000,64000,64000,64000,0
|
|
20241122,180800,1978359000,64000,64000,64000,64000,0
|
|
20241122,180700,1978359000,64000,64000,64000,64000,0
|
|
20241122,180600,1978359000,64000,64000,64000,64000,0
|
|
20241122,180500,1978359000,64000,64000,64000,64000,0
|
|
20241122,180400,1978359000,64000,64000,64000,64000,0
|
|
20241122,180300,1978359000,64000,64000,64000,64000,2411
|
|
20241122,180200,1978359000,64000,64000,64000,64000,0
|
|
20241122,180100,1978359000,64000,64000,64000,64000,0
|
|
20241122,180000,1978359000,64000,64000,64000,64000,0
|
|
20241122,175900,1978359000,64000,64000,64000,64000,0
|
|
20241122,175800,1978359000,64000,64000,64000,64000,0
|
|
20241122,175700,1978359000,64000,64000,64000,64000,0
|
|
20241122,175600,1978359000,64000,64000,64000,64000,0
|
|
20241122,175500,1978359000,64000,64000,64000,64000,0
|
|
20241122,175400,1978359000,64000,64000,64000,64000,0
|
|
20241122,175300,1978359000,64000,64000,64000,64000,0
|
|
20241122,175200,1978359000,64000,64000,64000,64000,0
|
|
20241122,175100,1978359000,64000,64000,64000,64000,0
|
|
20241122,175000,1978359000,64000,64000,64000,64000,0
|
|
20241122,174900,1978359000,64000,64000,64000,64000,0
|
|
20241122,174800,1978359000,64000,64000,64000,64000,0
|
|
20241122,174700,1978359000,64000,64000,64000,64000,0
|
|
20241122,174600,1978359000,64000,64000,64000,64000,0
|
|
20241122,174500,1978359000,64000,64000,64000,64000,0
|
|
20241122,174400,1978359000,64000,64000,64000,64000,0
|
|
20241122,174300,1978359000,64000,64000,64000,64000,0
|
|
20241122,174200,1978359000,64000,64000,64000,64000,0
|
|
20241122,174100,1978359000,64000,64000,64000,64000,0
|
|
20241122,174000,1978359000,64000,64000,64000,64000,0
|
|
20241122,173900,1978359000,64000,64000,64000,64000,0
|
|
20241122,173800,1978359000,64000,64000,64000,64000,0
|
|
20241122,173700,1978359000,64000,64000,64000,64000,0
|
|
20241122,173600,1978359000,64000,64000,64000,64000,0
|
|
20241122,173500,1978359000,64000,64000,64000,64000,0
|
|
20241122,173400,1978359000,64000,64000,64000,64000,0
|
|
20241122,173300,1978359000,64000,64000,64000,64000,2411
|
|
20241122,173200,1978359000,64000,64000,64000,64000,0
|
|
20241122,173100,1978359000,64000,64000,64000,64000,0
|
|
20241122,173000,1978359000,64000,64000,64000,64000,0
|
|
20241122,172900,1978359000,64000,64000,64000,64000,0
|
|
20241122,172800,1978359000,64000,64000,64000,64000,0
|
|
20241122,172700,1978359000,64000,64000,64000,64000,0
|
|
20241122,172600,1978359000,64000,64000,64000,64000,0
|
|
20241122,172500,1978359000,64000,64000,64000,64000,0
|
|
20241122,172400,1978359000,64000,64000,64000,64000,0
|
|
20241122,172300,1978359000,64000,64000,64000,64000,0
|
|
20241122,172200,1978359000,64000,64000,64000,64000,0
|
|
20241122,172100,1978359000,64000,64000,64000,64000,0
|
|
20241122,172000,1978359000,64000,64000,64000,64000,0
|
|
20241122,171900,1978359000,64000,64000,64000,64000,0
|
|
20241122,171800,1978359000,64000,64000,64000,64000,0
|
|
20241122,171700,1978359000,64000,64000,64000,64000,0
|
|
20241122,171600,1978359000,64000,64000,64000,64000,0
|
|
20241122,171500,1978359000,64000,64000,64000,64000,0
|
|
20241122,171400,1978359000,64000,64000,64000,64000,0
|
|
20241122,171300,1978359000,64000,64000,64000,64000,0
|
|
20241122,171200,1978359000,64000,64000,64000,64000,0
|
|
20241122,171100,1978359000,64000,64000,64000,64000,0
|
|
20241122,171000,1978359000,64000,64000,64000,64000,0
|
|
20241122,170900,1978359000,64000,64000,64000,64000,0
|
|
20241122,170800,1978359000,64000,64000,64000,64000,0
|
|
20241122,170700,1978359000,64000,64000,64000,64000,0
|
|
20241122,170600,1978359000,64000,64000,64000,64000,0
|
|
20241122,170500,1978359000,64000,64000,64000,64000,0
|
|
20241122,170400,1978359000,64000,64000,64000,64000,0
|
|
20241122,170300,1978359000,64000,64000,64000,64000,2411
|
|
20241122,170200,1978359000,64000,64000,64000,64000,0
|
|
20241122,170100,1978359000,64000,64000,64000,64000,0
|
|
20241122,170000,1978359000,64000,64000,64000,64000,0
|
|
20241122,165900,1978359000,64000,64000,64000,64000,0
|
|
20241122,165800,1978359000,64000,64000,64000,64000,0
|
|
20241122,165700,1978359000,64000,64000,64000,64000,0
|
|
20241122,165600,1978359000,64000,64000,64000,64000,0
|
|
20241122,165500,1978359000,64000,64000,64000,64000,0
|
|
20241122,165400,1978359000,64000,64000,64000,64000,0
|
|
20241122,165300,1978359000,64000,64000,64000,64000,0
|
|
20241122,165200,1978359000,64000,64000,64000,64000,0
|
|
20241122,165100,1978359000,64000,64000,64000,64000,0
|
|
20241122,165000,1978359000,64000,64000,64000,64000,0
|
|
20241122,164900,1978359000,64000,64000,64000,64000,0
|
|
20241122,164800,1978359000,64000,64000,64000,64000,0
|
|
20241122,164700,1978359000,64000,64000,64000,64000,0
|
|
20241122,164600,1978359000,64000,64000,64000,64000,0
|
|
20241122,164500,1978359000,64000,64000,64000,64000,0
|
|
20241122,164400,1978359000,64000,64000,64000,64000,0
|
|
20241122,164300,1978359000,64000,64000,64000,64000,0
|
|
20241122,164200,1978359000,64000,64000,64000,64000,0
|
|
20241122,164100,1978359000,64000,64000,64000,64000,0
|
|
20241122,164000,1978359000,64000,64000,64000,64000,0
|
|
20241122,163900,1978359000,64000,64000,64000,64000,0
|
|
20241122,163800,1978359000,64000,64000,64000,64000,0
|
|
20241122,163700,1978359000,64000,64000,64000,64000,0
|
|
20241122,163600,1978359000,64000,64000,64000,64000,0
|
|
20241122,163500,1978359000,64000,64000,64000,64000,0
|
|
20241122,163400,1978359000,64000,64000,64000,64000,0
|
|
20241122,163300,1978359000,64000,64000,64000,64000,2411
|
|
20241122,163200,1978359000,64000,64000,64000,64000,0
|
|
20241122,163100,1978359000,64000,64000,64000,64000,0
|
|
20241122,163000,1978359000,64000,64000,64000,64000,0
|
|
20241122,162900,1978359000,64000,64000,64000,64000,0
|
|
20241122,162800,1978359000,64000,64000,64000,64000,0
|
|
20241122,162700,1978359000,64000,64000,64000,64000,0
|
|
20241122,162600,1978359000,64000,64000,64000,64000,0
|
|
20241122,162500,1978359000,64000,64000,64000,64000,0
|
|
20241122,162400,1978359000,64000,64000,64000,64000,0
|
|
20241122,162300,1978359000,64000,64000,64000,64000,0
|
|
20241122,162200,1978359000,64000,64000,64000,64000,0
|
|
20241122,162100,1978359000,64000,64000,64000,64000,0
|
|
20241122,162000,1978359000,64000,64000,64000,64000,0
|
|
20241122,161900,1978359000,64000,64000,64000,64000,0
|
|
20241122,161800,1978359000,64000,64000,64000,64000,0
|
|
20241122,161700,1978359000,64000,64000,64000,64000,0
|
|
20241122,161600,1978359000,64000,64000,64000,64000,0
|
|
20241122,161500,1978359000,64000,64000,64000,64000,0
|
|
20241122,161400,1978359000,64000,64000,64000,64000,0
|
|
20241122,161300,1978359000,64000,64000,64000,64000,0
|
|
20241122,161200,1978359000,64000,64000,64000,64000,0
|
|
20241122,161100,1978359000,64000,64000,64000,64000,0
|
|
20241122,161000,1978359000,64000,64000,64000,64000,0
|
|
20241122,160900,1978359000,64000,64000,64000,64000,0
|
|
20241122,160800,1978359000,64000,64000,64000,64000,0
|
|
20241122,160700,1978359000,64000,64000,64000,64000,0
|
|
20241122,160600,1978359000,64000,64000,64000,64000,0
|
|
20241122,160500,1978359000,64000,64000,64000,64000,0
|
|
20241122,160400,1978359000,64000,64000,64000,64000,0
|
|
20241122,160300,1978359000,64000,64000,64000,64000,2411
|
|
20241122,160200,1978359000,64000,64000,64000,64000,0
|
|
20241122,160100,1978359000,64000,64000,64000,64000,0
|
|
20241122,160000,1978359000,64000,64000,64000,64000,0
|
|
20241122,155900,1978359000,64000,64000,64000,64000,0
|
|
20241122,155800,1978359000,64000,64000,64000,64000,0
|
|
20241122,155700,1978359000,64000,64000,64000,64000,0
|
|
20241122,155600,1978359000,64000,64000,64000,64000,0
|
|
20241122,155500,1978359000,64000,64000,64000,64000,0
|
|
20241122,155400,1978359000,64000,64000,64000,64000,0
|
|
20241122,155300,1978359000,64000,64000,64000,64000,0
|
|
20241122,155200,1978359000,64000,64000,64000,64000,0
|
|
20241122,155100,1978359000,64000,64000,64000,64000,0
|
|
20241122,155000,1978359000,64000,64000,64000,64000,0
|
|
20241122,154900,1978359000,64000,64000,64000,64000,0
|
|
20241122,154800,1978359000,64000,64000,64000,64000,0
|
|
20241122,154700,1978359000,64000,64000,64000,64000,0
|
|
20241122,154600,1978359000,64000,64000,64000,64000,0
|
|
20241122,154500,1978359000,64000,64000,64000,64000,0
|
|
20241122,154400,1978359000,64000,64000,64000,64000,0
|
|
20241122,154300,1978359000,64000,64000,64000,64000,0
|
|
20241122,154200,1978359000,64000,64000,64000,64000,0
|
|
20241122,154100,1978359000,64000,64000,64000,64000,0
|
|
20241122,154000,1978359000,64000,64000,64000,64000,0
|
|
20241122,153900,1978359000,64000,64000,64000,64000,0
|
|
20241122,153800,1978359000,64000,64000,64000,64000,0
|
|
20241122,153700,1978359000,64000,64000,64000,64000,0
|
|
20241122,153600,1978359000,64000,64000,64000,64000,0
|
|
20241122,153500,1978359000,64000,64000,64000,64000,0
|
|
20241122,153400,1978359000,64000,64000,64000,64000,0
|
|
20241122,153300,1978359000,64000,64000,64000,64000,2411
|
|
20241122,153200,1978359000,64000,64000,64000,64000,0
|
|
20241122,153100,1978359000,64000,64000,64000,64000,0
|
|
20241122,153000,1978359000,64000,64000,64000,64000,2411
|
|
20241122,152900,1824055000,63900,63900,63900,63900,0
|
|
20241122,152800,1824055000,63900,63900,63900,63900,0
|
|
20241122,152700,1824055000,63900,63900,63900,63900,0
|
|
20241122,152600,1824055000,63900,63900,63900,63900,0
|
|
20241122,152500,1824055000,63900,63900,63900,63900,0
|
|
20241122,152400,1824055000,63900,63900,63900,63900,0
|
|
20241122,152300,1824055000,63900,63900,63900,63900,0
|
|
20241122,152200,1824055000,63900,63900,63900,63900,0
|
|
20241122,152100,1824055000,63900,63900,63900,63900,0
|
|
20241122,152000,1824055000,63900,63900,63900,63900,0
|
|
20241122,151900,1824055000,63900,63900,63900,63700,164
|
|
20241122,151800,1813596900,63800,63800,63800,63800,0
|
|
20241122,151700,1813596900,63800,63800,63900,63800,97
|
|
20241122,151600,1807406400,63900,63800,63900,63800,113
|
|
20241122,151500,1800191800,63900,63700,63900,63700,352
|
|
20241122,151400,1777735900,63700,63700,63700,63700,32
|
|
20241122,151300,1775697500,63700,63700,63900,63700,81
|
|
20241122,151200,1770533800,63900,63900,63900,63800,254
|
|
20241122,151100,1754324300,63800,63800,63800,63800,0
|
|
20241122,151000,1754324300,63800,63800,63900,63800,60
|
|
20241122,150900,1750496200,63900,63900,63900,63900,2
|
|
20241122,150800,1750368400,63900,63900,63900,63900,0
|
|
20241122,150700,1750368400,63900,63700,63900,63700,16
|
|
20241122,150600,1749349000,63700,63700,63700,63700,1
|
|
20241122,150500,1749285300,63900,63900,63900,63900,0
|
|
20241122,150400,1749285300,63900,63900,63900,63900,1
|
|
20241122,150300,1749221400,63900,63800,63900,63700,496
|
|
20241122,150200,1717571200,63800,63800,63800,63800,0
|
|
20241122,150100,1717571200,63800,63800,63800,63800,0
|
|
20241122,150000,1717571200,63800,63800,63800,63800,1
|
|
20241122,145900,1717507400,63900,63900,63900,63900,0
|
|
20241122,145800,1717507400,63900,63900,63900,63900,16
|
|
20241122,145700,1716485000,63900,63900,63900,63900,0
|
|
20241122,145600,1716485000,63900,63900,63900,63900,0
|
|
20241122,145500,1716485000,63900,63900,63900,63900,1
|
|
20241122,145400,1716421100,63800,63800,63800,63800,0
|
|
20241122,145300,1716421100,63800,63800,63800,63800,0
|
|
20241122,145200,1716421100,63800,63800,63800,63800,0
|
|
20241122,145100,1716421100,63800,63800,63900,63800,189
|
|
20241122,145000,1704360900,63900,63900,63900,63900,0
|
|
20241122,144900,1704360900,63900,63900,63900,63900,7
|
|
20241122,144800,1703913600,63900,63900,63900,63900,1
|
|
20241122,144700,1703849700,63900,63900,63900,63900,5
|
|
20241122,144600,1703530200,64000,64000,64000,64000,0
|
|
20241122,144500,1703530200,64000,64000,64000,64000,0
|
|
20241122,144400,1703530200,64000,64000,64000,64000,0
|
|
20241122,144300,1703530200,64000,63900,64000,63800,369
|
|
20241122,144200,1679959500,63800,63800,64100,63700,2193
|
|
20241122,144100,1539779700,63800,63800,63800,63800,0
|
|
20241122,144000,1539779700,63800,63800,63800,63800,15
|
|
20241122,143900,1538822700,63800,63900,63900,63800,3
|
|
20241122,143800,1538631200,63800,63800,63800,63800,25
|
|
20241122,143700,1537036200,63800,63800,63800,63800,0
|
|
20241122,143600,1537036200,63800,63800,63800,63800,4
|
|
20241122,143500,1536781000,63800,63800,63800,63800,0
|
|
20241122,143400,1536781000,63800,63800,63800,63800,0
|
|
20241122,143300,1536781000,63800,63800,63800,63800,1
|
|
20241122,143200,1536717200,63800,63800,63900,63800,200
|
|
20241122,143100,1523954600,63900,63800,63900,63800,34
|
|
20241122,143000,1521783800,63800,63800,63800,63800,3
|
|
20241122,142900,1521592400,63800,63800,63800,63800,1
|
|
20241122,142800,1521528600,63900,63900,63900,63900,2
|
|
20241122,142700,1521400800,63900,63900,63900,63900,160
|
|
20241122,142600,1511176800,63800,63800,63800,63800,0
|
|
20241122,142500,1511176800,63800,63800,63800,63800,0
|
|
20241122,142400,1511176800,63800,63800,63900,63800,50
|
|
20241122,142300,1507984100,63800,63800,63800,63800,0
|
|
20241122,142200,1507984100,63800,63800,63900,63700,187
|
|
20241122,142100,1496052100,63800,63800,63800,63800,2
|
|
20241122,142000,1495924500,63800,63800,63800,63800,3
|
|
20241122,141900,1495733100,63800,63800,63900,63700,1581
|
|
20241122,141800,1394878800,63900,63900,63900,63900,0
|
|
20241122,141700,1394878800,63900,63800,63900,63800,121
|
|
20241122,141600,1387156800,63800,63800,63800,63800,0
|
|
20241122,141500,1387156800,63800,63900,63900,63800,24
|
|
20241122,141400,1385624600,63900,63800,63900,63800,7
|
|
20241122,141300,1385177900,63900,63900,63900,63900,2
|
|
20241122,141200,1385050100,63800,63800,63900,63800,59
|
|
20241122,141100,1381284300,63800,63800,63800,63800,1
|
|
20241122,141000,1381220500,63900,63900,63900,63900,1
|
|
20241122,140900,1381156600,63900,63900,63900,63900,2
|
|
20241122,140800,1381028800,63900,63900,63900,63900,3
|
|
20241122,140700,1380837100,63900,63900,63900,63900,5
|
|
20241122,140600,1380517600,63900,63900,63900,63900,3
|
|
20241122,140500,1380325900,63900,63900,63900,63800,27
|
|
20241122,140400,1378603000,63900,63900,63900,63900,5
|
|
20241122,140300,1378283500,63900,63800,63900,63800,374
|
|
20241122,140200,1354416100,63900,63800,63900,63800,140
|
|
20241122,140100,1345481900,63800,63800,63800,63800,17
|
|
20241122,140000,1344397300,63900,63900,63900,63900,2
|
|
20241122,135900,1344269500,63900,63800,63900,63800,21
|
|
20241122,135800,1342927700,63900,63900,63900,63800,4
|
|
20241122,135700,1342672200,63900,63900,63900,63900,52
|
|
20241122,135600,1339349400,63900,63900,63900,63800,26
|
|
20241122,135500,1337690200,63900,63800,63900,63700,171
|
|
20241122,135400,1326781000,63800,63800,63800,63800,0
|
|
20241122,135300,1326781000,63800,63800,63800,63800,1
|
|
20241122,135200,1326717200,63700,63700,63700,63700,6
|
|
20241122,135100,1326335000,63700,63700,63800,63700,65
|
|
20241122,135000,1322192700,63700,63700,63700,63700,1
|
|
20241122,134900,1322129000,63700,63700,63700,63700,0
|
|
20241122,134800,1322129000,63700,63700,63800,63700,793
|
|
20241122,134700,1271608100,63800,63700,63800,63700,58
|
|
20241122,134600,1267911800,63800,63800,63800,63800,3
|
|
20241122,134500,1267720400,63700,63700,63700,63700,0
|
|
20241122,134400,1267720400,63700,63700,63700,63700,0
|
|
20241122,134300,1267720400,63700,63700,63700,63700,33
|
|
20241122,134200,1265618300,63700,63800,63800,63700,13
|
|
20241122,134100,1264789200,63800,63800,63800,63800,0
|
|
20241122,134000,1264789200,63800,63700,63800,63700,351
|
|
20241122,133900,1242424500,63700,63700,63700,63700,0
|
|
20241122,133800,1242424500,63700,63800,63800,63700,168
|
|
20241122,133700,1231708100,63800,63800,63800,63800,0
|
|
20241122,133600,1231708100,63800,63800,63800,63800,0
|
|
20241122,133500,1231708100,63800,63800,63800,63800,0
|
|
20241122,133400,1231708100,63800,63700,63800,63700,2
|
|
20241122,133300,1231580600,63800,63800,63800,63800,0
|
|
20241122,133200,1231580600,63800,63800,63800,63800,0
|
|
20241122,133100,1231580600,63800,63800,63800,63800,0
|
|
20241122,133000,1231580600,63800,63800,63800,63800,0
|
|
20241122,132900,1231580600,63800,63800,63800,63800,3
|
|
20241122,132800,1231389200,63800,63800,63800,63800,0
|
|
20241122,132700,1231389200,63800,63700,63800,63700,770
|
|
20241122,132600,1182328800,63800,63800,63800,63800,2
|
|
20241122,132500,1182201200,63700,63800,63800,63700,4
|
|
20241122,132400,1181946200,63800,63800,63800,63800,0
|
|
20241122,132300,1181946200,63800,63800,63800,63800,1
|
|
20241122,132200,1181882400,63800,63800,63800,63800,0
|
|
20241122,132100,1181882400,63800,63800,63800,63800,1
|
|
20241122,132000,1181818600,63800,63800,63800,63800,0
|
|
20241122,131900,1181818600,63800,63800,63800,63800,1
|
|
20241122,131800,1181754800,63800,63800,63800,63700,320
|
|
20241122,131700,1161342700,63800,63800,63800,63800,1
|
|
20241122,131600,1161278900,63800,63800,63800,63800,0
|
|
20241122,131500,1161278900,63800,63800,63800,63800,94
|
|
20241122,131400,1155281700,63700,63700,63700,63700,0
|
|
20241122,131300,1155281700,63700,63700,63700,63700,0
|
|
20241122,131200,1155281700,63700,63700,63700,63700,1
|
|
20241122,131100,1155218000,63800,63800,63800,63800,1
|
|
20241122,131000,1155154200,63700,63700,63700,63700,0
|
|
20241122,130900,1155154200,63700,63800,63800,63700,6
|
|
20241122,130800,1154771900,63700,63700,63700,63700,0
|
|
20241122,130700,1154771900,63700,63700,63700,63700,0
|
|
20241122,130600,1154771900,63700,63700,63700,63700,0
|
|
20241122,130500,1154771900,63700,63700,63700,63700,3
|
|
20241122,130400,1154580800,63700,63700,63700,63700,1
|
|
20241122,130300,1154517100,63700,63700,63700,63700,0
|
|
20241122,130200,1154517100,63700,63800,63800,63700,28
|
|
20241122,130100,1152732500,63800,63800,63800,63800,3
|
|
20241122,130000,1152541100,63800,63800,63800,63800,0
|
|
20241122,125900,1152541100,63800,63800,63800,63800,0
|
|
20241122,125800,1152541100,63800,63800,63800,63800,0
|
|
20241122,125700,1152541100,63800,63800,63800,63800,0
|
|
20241122,125600,1152541100,63800,63800,63800,63800,0
|
|
20241122,125500,1152541100,63800,63800,63800,63800,0
|
|
20241122,125400,1152541100,63800,63800,63800,63800,2
|
|
20241122,125300,1152413500,63800,63700,63800,63700,29
|
|
20241122,125200,1150564800,63800,63700,63800,63700,95
|
|
20241122,125100,1144511500,63700,63700,63700,63700,0
|
|
20241122,125000,1144511500,63700,63800,63800,63700,11
|
|
20241122,124900,1143810300,63800,63800,63800,63800,0
|
|
20241122,124800,1143810300,63800,63800,63800,63800,0
|
|
20241122,124700,1143810300,63800,63800,63800,63800,0
|
|
20241122,124600,1143810300,63800,63800,63800,63800,0
|
|
20241122,124500,1143810300,63800,63800,63800,63800,11
|
|
20241122,124400,1143108500,63800,63800,63800,63800,0
|
|
20241122,124300,1143108500,63800,63800,63800,63800,0
|
|
20241122,124200,1143108500,63800,63800,63800,63800,0
|
|
20241122,124100,1143108500,63800,63700,63800,63700,38
|
|
20241122,124000,1140686400,63700,63700,63700,63700,0
|
|
20241122,123900,1140686400,63700,63700,63700,63700,0
|
|
20241122,123800,1140686400,63700,63700,63700,63700,0
|
|
20241122,123700,1140686400,63700,63700,63700,63700,0
|
|
20241122,123600,1140686400,63700,63700,63700,63700,0
|
|
20241122,123500,1140686400,63700,63700,63700,63700,0
|
|
20241122,123400,1140686400,63700,63700,63700,63700,9
|
|
20241122,123300,1140113100,63700,63700,63700,63700,34
|
|
20241122,123200,1137947300,63800,63800,63800,63800,0
|
|
20241122,123100,1137947300,63800,63800,63800,63800,1
|
|
20241122,123000,1137883500,63800,63900,63900,63700,81
|
|
20241122,122900,1132719900,63900,63900,63900,63800,150
|
|
20241122,122800,1123148000,63900,63900,63900,63700,63
|
|
20241122,122700,1119127600,63900,63900,63900,63900,2
|
|
20241122,122600,1118999800,63700,63900,64000,63700,596
|
|
20241122,122500,1080941900,64000,64000,64000,64000,0
|
|
20241122,122400,1080941900,64000,64000,64000,64000,0
|
|
20241122,122300,1080941900,64000,63800,64000,63800,415
|
|
20241122,122200,1054413600,63900,63800,63900,63800,59
|
|
20241122,122100,1050643600,63900,63900,63900,63900,4
|
|
20241122,122000,1050388000,63800,63900,63900,63800,6
|
|
20241122,121900,1050005100,63900,63900,63900,63900,2
|
|
20241122,121800,1049877300,63900,63900,63900,63900,25
|
|
20241122,121700,1048279800,63800,63800,63800,63800,0
|
|
20241122,121600,1048279800,63800,63800,63800,63800,0
|
|
20241122,121500,1048279800,63800,63900,63900,63800,137
|
|
20241122,121400,1039526500,63900,63900,63900,63900,0
|
|
20241122,121300,1039526500,63900,63900,63900,63900,1
|
|
20241122,121200,1039462600,63900,63900,63900,63900,1
|
|
20241122,121100,1039398700,63900,63900,63900,63900,1
|
|
20241122,121000,1039334800,63900,63900,63900,63900,57
|
|
20241122,120900,1035692500,63900,63900,63900,63900,0
|
|
20241122,120800,1035692500,63900,63900,63900,63900,7
|
|
20241122,120700,1035245200,63800,63800,63800,63800,2
|
|
20241122,120600,1035117600,63800,63800,63800,63800,3
|
|
20241122,120500,1034926200,63900,63900,63900,63900,0
|
|
20241122,120400,1034926200,63900,63900,63900,63900,15
|
|
20241122,120300,1033967700,63900,63900,63900,63900,0
|
|
20241122,120200,1033967700,63900,63900,63900,63900,0
|
|
20241122,120100,1033967700,63900,63900,63900,63900,0
|
|
20241122,120000,1033967700,63900,63900,63900,63900,0
|
|
20241122,115900,1033967700,63900,63900,63900,63900,26
|
|
20241122,115800,1032306300,63900,63900,63900,63900,0
|
|
20241122,115700,1032306300,63900,63900,63900,63900,7
|
|
20241122,115600,1031859000,63900,63900,63900,63900,21
|
|
20241122,115500,1030517100,63800,63900,63900,63800,7
|
|
20241122,115400,1030069900,63800,63900,63900,63800,140
|
|
20241122,115300,1021130800,63900,63900,63900,63900,7
|
|
20241122,115200,1020683500,63900,63900,63900,63900,6
|
|
20241122,115100,1020300100,63800,63800,63800,63800,0
|
|
20241122,115000,1020300100,63800,63800,63800,63800,0
|
|
20241122,114900,1020300100,63800,63800,63800,63800,0
|
|
20241122,114800,1020300100,63800,63900,63900,63800,29
|
|
20241122,114700,1018448700,63800,63800,63800,63800,0
|
|
20241122,114600,1018448700,63800,63800,63800,63800,10
|
|
20241122,114500,1017810700,63700,63700,63700,63700,0
|
|
20241122,114400,1017810700,63700,63800,63800,63700,22
|
|
20241122,114300,1016408100,64000,63900,64000,63900,226
|
|
20241122,114200,1001963400,64000,64000,64000,64000,28
|
|
20241122,114100,1000171400,64000,64000,64000,64000,28
|
|
20241122,114000,998379400,64000,63900,64000,63900,66
|
|
20241122,113900,994157800,64000,63900,64000,63900,150
|
|
20241122,113800,984571200,63900,63900,63900,63900,14
|
|
20241122,113700,983676600,63800,63900,63900,63800,59
|
|
20241122,113600,979908100,63900,63900,63900,63900,0
|
|
20241122,113500,979908100,63900,63800,63900,63800,55
|
|
20241122,113400,976394600,63900,63900,63900,63900,7
|
|
20241122,113300,975947300,63900,63900,63900,63900,0
|
|
20241122,113200,975947300,63900,63900,63900,63900,7
|
|
20241122,113100,975500000,63900,63900,63900,63900,12
|
|
20241122,113000,974733200,63900,63900,63900,63900,21
|
|
20241122,112900,973391300,63800,63800,63800,63800,0
|
|
20241122,112800,973391300,63800,63900,63900,63800,45
|
|
20241122,112700,970517800,63900,63900,63900,63900,1
|
|
20241122,112600,970453900,63900,63900,63900,63900,7
|
|
20241122,112500,970006600,63800,63800,63800,63800,7
|
|
20241122,112400,969560000,63800,63900,64000,63700,264
|
|
20241122,112300,952703800,64000,63900,64000,63600,410
|
|
20241122,112200,926525100,63900,63900,63900,63900,43
|
|
20241122,112100,923777400,63900,63600,64000,63600,304
|
|
20241122,112000,904398000,63900,63900,64000,63700,365
|
|
20241122,111900,881082800,63800,63900,63900,63600,33
|
|
20241122,111800,878978900,63900,63900,64000,63700,294
|
|
20241122,111700,860226600,63700,64000,64000,63700,45
|
|
20241122,111600,857354400,63900,63900,64000,63700,194
|
|
20241122,111500,844971400,63800,63800,63900,63800,56
|
|
20241122,111400,841395000,64000,63900,64000,63900,75
|
|
20241122,111300,836601000,63900,63900,63900,63900,6
|
|
20241122,111200,836217600,63900,63900,63900,63800,11
|
|
20241122,111100,835514900,63900,63900,63900,63900,3
|
|
20241122,111000,835323200,63900,63900,63900,63900,97
|
|
20241122,110900,829124900,63900,63900,63900,63900,0
|
|
20241122,110800,829124900,63900,63900,63900,63900,1
|
|
20241122,110700,829061000,63900,63900,63900,63900,8
|
|
20241122,110600,828549800,63900,63900,63900,63900,6
|
|
20241122,110500,828166400,64000,64000,64000,64000,0
|
|
20241122,110400,828166400,64000,63900,64000,63800,523
|
|
20241122,110300,794764100,63900,63900,63900,63900,3
|
|
20241122,110200,794572400,64000,64000,64000,64000,1
|
|
20241122,110100,794508400,64000,63700,64000,63700,57
|
|
20241122,110000,790872100,63700,64100,64100,63700,137
|
|
20241122,105900,782113700,63800,64100,64200,63800,85
|
|
20241122,105800,776676000,63700,63700,64200,63700,57
|
|
20241122,105700,773032600,64200,64200,64200,63800,79
|
|
20241122,105600,767972000,63800,63800,63800,63800,0
|
|
20241122,105500,767972000,63800,64100,64200,63800,89
|
|
20241122,105400,762269600,64100,64100,64100,64100,2
|
|
20241122,105300,762141400,63800,64000,64200,63800,86
|
|
20241122,105200,756635800,63700,64200,64200,63700,37
|
|
20241122,105100,754268400,63900,64100,64200,63900,127
|
|
20241122,105000,746135200,64200,64200,64200,64200,0
|
|
20241122,104900,746135200,64200,64200,64200,63900,105
|
|
20241122,104800,739408000,64200,64100,64200,64100,34
|
|
20241122,104700,737227000,64000,64000,64000,64000,0
|
|
20241122,104600,737227000,64000,64000,64200,64000,50
|
|
20241122,104500,734026800,64000,64000,64000,64000,7
|
|
20241122,104400,733578800,64000,64000,64100,64000,83
|
|
20241122,104300,728263600,64100,64100,64100,64100,0
|
|
20241122,104200,728263600,64100,64100,64100,64100,59
|
|
20241122,104100,724481700,64100,64100,64100,64000,77
|
|
20241122,104000,719547900,64100,64100,64100,64100,66
|
|
20241122,103900,715317300,64000,64000,64000,64000,1
|
|
20241122,103800,715253300,64000,64000,64000,64000,7
|
|
20241122,103700,714805300,64000,64000,64000,64000,0
|
|
20241122,103600,714805300,64000,64000,64000,64000,25
|
|
20241122,103500,713205300,64000,63900,64000,63900,11
|
|
20241122,103400,712501800,63900,63900,63900,63900,0
|
|
20241122,103300,712501800,63900,63900,63900,63900,0
|
|
20241122,103200,712501800,63900,63900,63900,63900,0
|
|
20241122,103100,712501800,63900,63900,63900,63900,3
|
|
20241122,103000,712310100,64200,64200,64200,64200,0
|
|
20241122,102900,712310100,64200,64100,64200,64000,248
|
|
20241122,102800,696432900,64100,64100,64100,64100,6
|
|
20241122,102700,696048300,64200,64200,64200,64200,0
|
|
20241122,102600,696048300,64200,64200,64200,64200,0
|
|
20241122,102500,696048300,64200,64200,64300,64100,180
|
|
20241122,102400,684489800,64300,64200,64300,64200,120
|
|
20241122,102300,676783900,64200,64200,64200,64200,2
|
|
20241122,102200,676655500,64300,64200,64300,64200,163
|
|
20241122,102100,666188100,64200,64200,64300,64200,112
|
|
20241122,102000,658995600,64100,64000,64100,63900,155
|
|
20241122,101900,649070100,64100,64100,64100,64100,27
|
|
20241122,101800,647339400,64100,64100,64100,64100,5
|
|
20241122,101700,647018900,64100,64000,64100,64000,3
|
|
20241122,101600,646826800,64200,64300,64300,64100,583
|
|
20241122,101500,609395600,64300,64200,64300,64200,141
|
|
20241122,101400,600340900,64300,64100,64300,64100,599
|
|
20241122,101300,561871500,64200,64200,64200,64200,6
|
|
20241122,101200,561486300,64200,64000,64200,64000,888
|
|
20241122,101100,504615100,64000,63800,64000,63800,125
|
|
20241122,101000,496626200,64000,64000,64000,64000,0
|
|
20241122,100900,496626200,64000,63900,64000,63800,99
|
|
20241122,100800,490302800,64000,63900,64000,63900,3
|
|
20241122,100700,490111000,64000,63900,64000,63900,229
|
|
20241122,100600,475475500,63900,63900,63900,63900,0
|
|
20241122,100500,475475500,63900,63900,63900,63900,20
|
|
20241122,100400,474197500,63900,63900,63900,63900,10
|
|
20241122,100300,473558500,64000,64000,64000,63900,172
|
|
20241122,100200,462564000,64000,64000,64000,64000,0
|
|
20241122,100100,462564000,64000,63900,64000,63900,35
|
|
20241122,100000,460324100,63700,64000,64000,63700,2
|
|
20241122,095900,460196400,63700,64000,64000,63700,21
|
|
20241122,095800,458858400,64000,63800,64000,63700,1725
|
|
20241122,095700,348804500,63700,63700,63700,63700,0
|
|
20241122,095600,348804500,63700,63700,63700,63700,9
|
|
20241122,095500,348231200,63800,63800,63800,63800,1
|
|
20241122,095400,348167400,63800,63800,63800,63800,32
|
|
20241122,095300,346125800,63800,63800,63800,63800,5
|
|
20241122,095200,345806800,63800,63700,63800,63600,89
|
|
20241122,095100,340136400,63700,63700,63700,63700,0
|
|
20241122,095000,340136400,63700,63800,63800,63700,32
|
|
20241122,094900,338095300,63900,63900,63900,63900,0
|
|
20241122,094800,338095300,63900,63900,64000,63900,86
|
|
20241122,094700,332598000,63900,63900,63900,63900,2
|
|
20241122,094600,332470200,63900,63900,63900,63900,0
|
|
20241122,094500,332470200,63900,63900,63900,63900,35
|
|
20241122,094400,330233700,64000,63900,64000,63900,17
|
|
20241122,094300,329147200,64000,64000,64000,63900,61
|
|
20241122,094200,325246700,64000,64000,64000,64000,3
|
|
20241122,094100,325054700,63600,63700,63700,63600,18
|
|
20241122,094000,323908500,64000,63900,64000,63900,36
|
|
20241122,093900,321608000,63500,63500,63500,63500,0
|
|
20241122,093800,321608000,63500,63700,64000,63500,193
|
|
20241122,093700,309274200,63900,63900,63900,63900,51
|
|
20241122,093600,306015300,63900,63800,63900,63800,253
|
|
20241122,093500,289858800,63800,63800,63800,63800,16
|
|
20241122,093400,288838000,63800,63700,63800,63700,5
|
|
20241122,093300,288519300,63800,63800,63800,63800,0
|
|
20241122,093200,288519300,63800,64000,64000,63800,23
|
|
20241122,093100,287047900,63900,63900,63900,63900,64
|
|
20241122,093000,282958300,63900,63900,64000,63900,70
|
|
20241122,092900,278483600,63800,63800,63800,63800,46
|
|
20241122,092800,275548800,63900,63800,63900,63800,148
|
|
20241122,092700,266103700,63800,63800,63800,63800,1
|
|
20241122,092600,266039900,63800,63800,63800,63800,4
|
|
20241122,092500,265784700,63900,63900,64000,63900,155
|
|
20241122,092400,255877400,63900,63900,63900,63900,44
|
|
20241122,092300,253065800,64000,63800,64000,63800,140
|
|
20241122,092200,244120100,64000,64000,64000,64000,30
|
|
20241122,092100,242200100,64000,63900,64000,63300,137
|
|
20241122,092000,233447600,64000,63500,64000,63100,697
|
|
20241122,091900,189170300,63900,63800,63900,63500,440
|
|
20241122,091800,161121200,63900,63800,63900,63800,120
|
|
20241122,091700,153460200,63900,63700,63900,63700,367
|
|
20241122,091600,130056800,63700,63600,63700,63600,347
|
|
20241122,091500,107974800,63600,63600,63600,63600,1
|
|
20241122,091400,107911200,63700,63600,63700,63600,54
|
|
20241122,091300,104474400,63700,63600,63700,63600,48
|
|
20241122,091200,101419200,63600,63400,63600,63400,367
|
|
20241122,091100,78111500,63500,63500,63500,63500,28
|
|
20241122,091000,76333500,63600,63700,63700,63600,599
|
|
20241122,090900,38209700,63700,63600,63700,63600,115
|
|
20241122,090800,30889200,63700,63700,63700,63700,54
|
|
20241122,090700,27449400,63700,63800,63800,63600,99
|
|
20241122,090600,21138200,63800,63600,63800,63600,125
|
|
20241122,090500,13172800,63500,63300,63500,63300,21
|
|
20241122,090400,11843300,63200,63200,63200,63200,0
|
|
20241122,090300,11843300,63200,63600,63600,63200,8
|
|
20241122,090200,11337300,63700,63700,63700,63700,31
|
|
20241122,090100,9362600,63700,63700,63700,63700,7
|
|
20241122,090000,8916700,63100,63800,63800,63100,141
|