584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184100,5057341800,67700,67700,67700,67700,110
|
|
20241120,184000,5057341800,67700,67700,67700,67700,0
|
|
20241120,183900,5057341800,67700,67700,67700,67700,0
|
|
20241120,183800,5057341800,67700,67700,67700,67700,0
|
|
20241120,183700,5057341800,67700,67700,67700,67700,0
|
|
20241120,183600,5057341800,67700,67700,67700,67700,0
|
|
20241120,183500,5057341800,67700,67700,67700,67700,0
|
|
20241120,183400,5057341800,67700,67700,67700,67700,0
|
|
20241120,183300,5057341800,67700,67700,67700,67700,0
|
|
20241120,183200,5057341800,67700,67700,67700,67700,0
|
|
20241120,183100,5057341800,67700,67700,67700,67700,0
|
|
20241120,183000,5057341800,67700,67700,67700,67700,0
|
|
20241120,182900,5057341800,67700,67700,67700,67700,0
|
|
20241120,182800,5057341800,67700,67700,67700,67700,0
|
|
20241120,182700,5057341800,67700,67700,67700,67700,0
|
|
20241120,182600,5057341800,67700,67700,67700,67700,0
|
|
20241120,182500,5057341800,67700,67700,67700,67700,0
|
|
20241120,182400,5057341800,67700,67700,67700,67700,0
|
|
20241120,182300,5057341800,67700,67700,67700,67700,0
|
|
20241120,182200,5057341800,67700,67700,67700,67700,0
|
|
20241120,182100,5057341800,67700,67700,67700,67700,0
|
|
20241120,182000,5057341800,67700,67700,67700,67700,0
|
|
20241120,181900,5057341800,67700,67700,67700,67700,0
|
|
20241120,181800,5057341800,67700,67700,67700,67700,0
|
|
20241120,181700,5057341800,67700,67700,67700,67700,0
|
|
20241120,181600,5057341800,67700,67700,67700,67700,0
|
|
20241120,181500,5057341800,67700,67700,67700,67700,0
|
|
20241120,181400,5057341800,67700,67700,67700,67700,0
|
|
20241120,181300,5057341800,67700,67700,67700,67700,0
|
|
20241120,181200,5057341800,67700,67700,67700,67700,0
|
|
20241120,181100,5057341800,67700,67700,67700,67700,110
|
|
20241120,181000,5057341800,67700,67700,67700,67700,0
|
|
20241120,180900,5057341800,67700,67700,67700,67700,0
|
|
20241120,180800,5057341800,67700,67700,67700,67700,0
|
|
20241120,180700,5057341800,67700,67700,67700,67700,0
|
|
20241120,180600,5057341800,67700,67700,67700,67700,0
|
|
20241120,180500,5057341800,67700,67700,67700,67700,0
|
|
20241120,180400,5057341800,67700,67700,67700,67700,0
|
|
20241120,180300,5057341800,67700,67700,67700,67700,0
|
|
20241120,180200,5057341800,67700,67700,67700,67700,0
|
|
20241120,180100,5057341800,67700,67700,67700,67700,0
|
|
20241120,180000,5057341800,67700,67700,67700,67700,0
|
|
20241120,175900,5057341800,67700,67700,67700,67700,0
|
|
20241120,175800,5057341800,67700,67700,67700,67700,0
|
|
20241120,175700,5057341800,67700,67700,67700,67700,0
|
|
20241120,175600,5057341800,67700,67700,67700,67700,0
|
|
20241120,175500,5057341800,67700,67700,67700,67700,0
|
|
20241120,175400,5057341800,67700,67700,67700,67700,0
|
|
20241120,175300,5057341800,67700,67700,67700,67700,0
|
|
20241120,175200,5057341800,67700,67700,67700,67700,0
|
|
20241120,175100,5057341800,67700,67700,67700,67700,0
|
|
20241120,175000,5057341800,67700,67700,67700,67700,0
|
|
20241120,174900,5057341800,67700,67700,67700,67700,0
|
|
20241120,174800,5057341800,67700,67700,67700,67700,0
|
|
20241120,174700,5057341800,67700,67700,67700,67700,0
|
|
20241120,174600,5057341800,67700,67700,67700,67700,0
|
|
20241120,174500,5057341800,67700,67700,67700,67700,0
|
|
20241120,174400,5057341800,67700,67700,67700,67700,0
|
|
20241120,174300,5057341800,67700,67700,67700,67700,0
|
|
20241120,174200,5057341800,67700,67700,67700,67700,0
|
|
20241120,174100,5057341800,67700,67700,67700,67700,110
|
|
20241120,174000,5057341800,67700,67700,67700,67700,0
|
|
20241120,173900,5057341800,67700,67700,67700,67700,0
|
|
20241120,173800,5057341800,67700,67700,67700,67700,0
|
|
20241120,173700,5057341800,67700,67700,67700,67700,0
|
|
20241120,173600,5057341800,67700,67700,67700,67700,0
|
|
20241120,173500,5057341800,67700,67700,67700,67700,0
|
|
20241120,173400,5057341800,67700,67700,67700,67700,0
|
|
20241120,173300,5057341800,67700,67700,67700,67700,0
|
|
20241120,173200,5057341800,67700,67700,67700,67700,0
|
|
20241120,173100,5057341800,67700,67700,67700,67700,0
|
|
20241120,173000,5057341800,67700,67700,67700,67700,0
|
|
20241120,172900,5057341800,67700,67700,67700,67700,0
|
|
20241120,172800,5057341800,67700,67700,67700,67700,0
|
|
20241120,172700,5057341800,67700,67700,67700,67700,0
|
|
20241120,172600,5057341800,67700,67700,67700,67700,0
|
|
20241120,172500,5057341800,67700,67700,67700,67700,0
|
|
20241120,172400,5057341800,67700,67700,67700,67700,0
|
|
20241120,172300,5057341800,67700,67700,67700,67700,0
|
|
20241120,172200,5057341800,67700,67700,67700,67700,0
|
|
20241120,172100,5057341800,67700,67700,67700,67700,0
|
|
20241120,172000,5057341800,67700,67700,67700,67700,0
|
|
20241120,171900,5057341800,67700,67700,67700,67700,0
|
|
20241120,171800,5057341800,67700,67700,67700,67700,0
|
|
20241120,171700,5057341800,67700,67700,67700,67700,0
|
|
20241120,171600,5057341800,67700,67700,67700,67700,0
|
|
20241120,171500,5057341800,67700,67700,67700,67700,0
|
|
20241120,171400,5057341800,67700,67700,67700,67700,0
|
|
20241120,171300,5057341800,67700,67700,67700,67700,0
|
|
20241120,171200,5057341800,67700,67700,67700,67700,0
|
|
20241120,171100,5057341800,67700,67700,67700,67700,110
|
|
20241120,171000,5057341800,67700,67700,67700,67700,0
|
|
20241120,170900,5057341800,67700,67700,67700,67700,0
|
|
20241120,170800,5057341800,67700,67700,67700,67700,0
|
|
20241120,170700,5057341800,67700,67700,67700,67700,0
|
|
20241120,170600,5057341800,67700,67700,67700,67700,0
|
|
20241120,170500,5057341800,67700,67700,67700,67700,0
|
|
20241120,170400,5057341800,67700,67700,67700,67700,0
|
|
20241120,170300,5057341800,67700,67700,67700,67700,0
|
|
20241120,170200,5057341800,67700,67700,67700,67700,0
|
|
20241120,170100,5057341800,67700,67700,67700,67700,0
|
|
20241120,170000,5057341800,67700,67700,67700,67700,0
|
|
20241120,165900,5057341800,67700,67700,67700,67700,0
|
|
20241120,165800,5057341800,67700,67700,67700,67700,0
|
|
20241120,165700,5057341800,67700,67700,67700,67700,0
|
|
20241120,165600,5057341800,67700,67700,67700,67700,0
|
|
20241120,165500,5057341800,67700,67700,67700,67700,0
|
|
20241120,165400,5057341800,67700,67700,67700,67700,0
|
|
20241120,165300,5057341800,67700,67700,67700,67700,0
|
|
20241120,165200,5057341800,67700,67700,67700,67700,0
|
|
20241120,165100,5057341800,67700,67700,67700,67700,0
|
|
20241120,165000,5057341800,67700,67700,67700,67700,0
|
|
20241120,164900,5057341800,67700,67700,67700,67700,0
|
|
20241120,164800,5057341800,67700,67700,67700,67700,0
|
|
20241120,164700,5057341800,67700,67700,67700,67700,0
|
|
20241120,164600,5057341800,67700,67700,67700,67700,0
|
|
20241120,164500,5057341800,67700,67700,67700,67700,0
|
|
20241120,164400,5057341800,67700,67700,67700,67700,0
|
|
20241120,164300,5057341800,67700,67700,67700,67700,0
|
|
20241120,164200,5057341800,67700,67700,67700,67700,0
|
|
20241120,164100,5057341800,67700,67700,67700,67700,110
|
|
20241120,164000,5057341800,67700,67700,67700,67700,0
|
|
20241120,163900,5057341800,67700,67700,67700,67700,0
|
|
20241120,163800,5057341800,67700,67700,67700,67700,0
|
|
20241120,163700,5057341800,67700,67700,67700,67700,0
|
|
20241120,163600,5057341800,67700,67700,67700,67700,0
|
|
20241120,163500,5057341800,67700,67700,67700,67700,0
|
|
20241120,163400,5057341800,67700,67700,67700,67700,0
|
|
20241120,163300,5057341800,67700,67700,67700,67700,0
|
|
20241120,163200,5057341800,67700,67700,67700,67700,0
|
|
20241120,163100,5057341800,67700,67700,67700,67700,0
|
|
20241120,163000,5057341800,67700,67700,67700,67700,0
|
|
20241120,162900,5057341800,67700,67700,67700,67700,0
|
|
20241120,162800,5057341800,67700,67700,67700,67700,0
|
|
20241120,162700,5057341800,67700,67700,67700,67700,0
|
|
20241120,162600,5057341800,67700,67700,67700,67700,0
|
|
20241120,162500,5057341800,67700,67700,67700,67700,0
|
|
20241120,162400,5057341800,67700,67700,67700,67700,0
|
|
20241120,162300,5057341800,67700,67700,67700,67700,0
|
|
20241120,162200,5057341800,67700,67700,67700,67700,0
|
|
20241120,162100,5057341800,67700,67700,67700,67700,0
|
|
20241120,162000,5057341800,67700,67700,67700,67700,0
|
|
20241120,161900,5057341800,67700,67700,67700,67700,0
|
|
20241120,161800,5057341800,67700,67700,67700,67700,0
|
|
20241120,161700,5057341800,67700,67700,67700,67700,0
|
|
20241120,161600,5057341800,67700,67700,67700,67700,0
|
|
20241120,161500,5057341800,67700,67700,67700,67700,0
|
|
20241120,161400,5057341800,67700,67700,67700,67700,0
|
|
20241120,161300,5057341800,67700,67700,67700,67700,0
|
|
20241120,161200,5057341800,67700,67700,67700,67700,0
|
|
20241120,161100,5057341800,67700,67700,67700,67700,110
|
|
20241120,161000,5057341800,67700,67700,67700,67700,0
|
|
20241120,160900,5057341800,67700,67700,67700,67700,0
|
|
20241120,160800,5057341800,67700,67700,67700,67700,0
|
|
20241120,160700,5057341800,67700,67700,67700,67700,0
|
|
20241120,160600,5057341800,67700,67700,67700,67700,0
|
|
20241120,160500,5057341800,67700,67700,67700,67700,0
|
|
20241120,160400,5057341800,67700,67700,67700,67700,0
|
|
20241120,160300,5057341800,67700,67700,67700,67700,0
|
|
20241120,160200,5057341800,67700,67700,67700,67700,0
|
|
20241120,160100,5057341800,67700,67700,67700,67700,0
|
|
20241120,160000,5057341800,67700,67700,67700,67700,0
|
|
20241120,155900,5057341800,67700,67700,67700,67700,0
|
|
20241120,155800,5057341800,67700,67700,67700,67700,0
|
|
20241120,155700,5057341800,67700,67700,67700,67700,0
|
|
20241120,155600,5057341800,67700,67700,67700,67700,0
|
|
20241120,155500,5057341800,67700,67700,67700,67700,0
|
|
20241120,155400,5057341800,67700,67700,67700,67700,0
|
|
20241120,155300,5057341800,67700,67700,67700,67700,0
|
|
20241120,155200,5057341800,67700,67700,67700,67700,0
|
|
20241120,155100,5057341800,67700,67700,67700,67700,0
|
|
20241120,155000,5057341800,67700,67700,67700,67700,0
|
|
20241120,154900,5057341800,67700,67700,67700,67700,0
|
|
20241120,154800,5057341800,67700,67700,67700,67700,0
|
|
20241120,154700,5057341800,67700,67700,67700,67700,0
|
|
20241120,154600,5057341800,67700,67700,67700,67700,0
|
|
20241120,154500,5057341800,67700,67700,67700,67700,0
|
|
20241120,154400,5057341800,67700,67700,67700,67700,0
|
|
20241120,154300,5057341800,67700,67700,67700,67700,0
|
|
20241120,154200,5057341800,67700,67700,67700,67700,0
|
|
20241120,154100,5057341800,67700,67700,67700,67700,110
|
|
20241120,154000,5057341800,67700,67700,67700,67700,0
|
|
20241120,153900,5057341800,67700,67700,67700,67700,0
|
|
20241120,153800,5057341800,67700,67700,67700,67700,0
|
|
20241120,153700,5057341800,67700,67700,67700,67700,0
|
|
20241120,153600,5057341800,67700,67700,67700,67700,0
|
|
20241120,153500,5057341800,67700,67700,67700,67700,0
|
|
20241120,153400,5057341800,67700,67700,67700,67700,0
|
|
20241120,153300,5057341800,67700,67700,67700,67700,0
|
|
20241120,153200,5057341800,67700,67700,67700,67700,0
|
|
20241120,153100,5057341800,67700,67700,67700,67700,0
|
|
20241120,153000,5057341800,67700,67700,67700,67700,110
|
|
20241120,152900,5049894800,68400,68400,68400,68400,0
|
|
20241120,152800,5049894800,68400,68400,68400,68400,0
|
|
20241120,152700,5049894800,68400,68400,68400,68400,0
|
|
20241120,152600,5049894800,68400,68400,68400,68400,0
|
|
20241120,152500,5049894800,68400,68400,68400,68400,0
|
|
20241120,152400,5049894800,68400,68400,68400,68400,0
|
|
20241120,152300,5049894800,68400,68400,68400,68400,0
|
|
20241120,152200,5049894800,68400,68400,68400,68400,0
|
|
20241120,152100,5049894800,68400,68400,68400,68400,0
|
|
20241120,152000,5049894800,68400,68400,68400,68400,0
|
|
20241120,151900,5049894800,68400,68400,68500,68400,194
|
|
20241120,151800,5036606200,68400,68100,68400,68100,579
|
|
20241120,151700,4997090200,68000,68000,68000,68000,85
|
|
20241120,151600,4991310200,68100,67800,68100,67800,73
|
|
20241120,151500,4986345700,67800,67300,68000,67300,337
|
|
20241120,151400,4963522800,67300,67300,67300,67200,22
|
|
20241120,151300,4962042500,67300,66800,67300,66800,43
|
|
20241120,151200,4959155000,67200,66900,67200,66900,611
|
|
20241120,151100,4918267400,66900,66900,66900,66800,38
|
|
20241120,151000,4915725300,66800,67300,67300,66800,102
|
|
20241120,150900,4908893700,67300,66800,67300,66700,62
|
|
20241120,150800,4904749100,66700,66700,66700,66700,30
|
|
20241120,150700,4902748100,66700,66800,66800,66700,62
|
|
20241120,150600,4898608000,66900,67000,67000,66900,123
|
|
20241120,150500,4890368500,67000,67000,67000,67000,1
|
|
20241120,150400,4890301500,67100,67200,67200,67100,39
|
|
20241120,150300,4887684100,67200,67100,67200,67100,272
|
|
20241120,150200,4869431800,67300,67100,67300,67100,3
|
|
20241120,150100,4869230100,67100,67100,67100,67100,0
|
|
20241120,150000,4869230100,67100,67100,67100,67100,3
|
|
20241120,145900,4869028800,67100,67100,67100,67100,1
|
|
20241120,145800,4868961700,67100,67100,67100,67100,1
|
|
20241120,145700,4868894600,67100,67100,67100,67100,30
|
|
20241120,145600,4866881600,67100,67300,67300,67100,26
|
|
20241120,145500,4865132000,67300,67300,67300,67300,1
|
|
20241120,145400,4865064700,67400,67100,67400,67100,40
|
|
20241120,145300,4862372300,67100,67100,67400,67100,125
|
|
20241120,145200,4853977300,67100,67100,67100,67100,45
|
|
20241120,145100,4850957800,67100,67400,67500,67100,141
|
|
20241120,145000,4841458400,67500,67500,67500,67500,2
|
|
20241120,144900,4841323400,67400,67500,67500,67400,21
|
|
20241120,144800,4839907300,67500,67400,67500,67400,26
|
|
20241120,144700,4838154100,67400,67500,67500,67400,34
|
|
20241120,144600,4835861500,67500,67500,67500,67500,5
|
|
20241120,144500,4835524000,67500,67700,67700,67400,191
|
|
20241120,144400,4822621600,67700,67700,67700,67600,15
|
|
20241120,144300,4821606700,67700,67600,67700,67600,19
|
|
20241120,144200,4820320900,67700,67700,67700,67700,13
|
|
20241120,144100,4819440800,67600,67700,67700,67600,217
|
|
20241120,144000,4804769900,67700,67800,67800,67600,171
|
|
20241120,143900,4793194100,67800,67800,67800,67800,10
|
|
20241120,143800,4792516100,67700,67800,67800,67700,142
|
|
20241120,143700,4782900100,67800,67800,67800,67700,95
|
|
20241120,143600,4776459900,67800,67900,67900,67600,678
|
|
20241120,143500,4730495800,67900,67800,67900,67700,298
|
|
20241120,143400,4710285800,67800,67800,67800,67700,16
|
|
20241120,143300,4709201100,67800,67500,67800,67500,446
|
|
20241120,143200,4679048600,67500,67600,67600,67500,18
|
|
20241120,143100,4677832000,67600,67800,67900,67500,312
|
|
20241120,143000,4656730400,67900,68300,68300,67800,239
|
|
20241120,142900,4640440200,68600,68600,68600,68300,7
|
|
20241120,142800,4639960300,68600,68600,68600,68600,17
|
|
20241120,142700,4638794100,68300,68600,68600,68300,8
|
|
20241120,142600,4638245600,68600,68600,68600,68300,12
|
|
20241120,142500,4637422700,68600,68300,68600,68300,26
|
|
20241120,142400,4635644200,68600,68600,68600,68400,22
|
|
20241120,142300,4634135800,68500,68500,68600,68500,49
|
|
20241120,142200,4630779000,68500,68400,68500,68400,39
|
|
20241120,142100,4628110800,68400,68300,68400,68300,8
|
|
20241120,142000,4627563700,68400,68500,68500,68400,10
|
|
20241120,141900,4626879500,68500,68500,68500,68500,7
|
|
20241120,141800,4626400000,68500,68600,68600,68300,53
|
|
20241120,141700,4622777300,68300,68700,68800,68300,696
|
|
20241120,141600,4575129800,68800,69000,69000,68500,624
|
|
20241120,141500,4532226800,69100,69400,69500,69100,392
|
|
20241120,141400,4505078400,69300,69600,69600,69300,612
|
|
20241120,141300,4462658600,69600,69600,69600,69600,8
|
|
20241120,141200,4462101800,69700,69600,69700,69500,91
|
|
20241120,141100,4455769800,69500,69500,69700,69500,29
|
|
20241120,141000,4453752300,69700,69700,69700,69400,259
|
|
20241120,140900,4435759100,69700,69700,69700,69700,7
|
|
20241120,140800,4435271200,69600,69700,69700,69600,25
|
|
20241120,140700,4433529100,69700,69700,69700,69600,11
|
|
20241120,140600,4432762600,69700,69800,69800,69700,26
|
|
20241120,140500,4430949900,69700,69700,69700,69700,6
|
|
20241120,140400,4430531700,69700,69700,69700,69600,97
|
|
20241120,140300,4423772500,69700,69600,69700,69600,7
|
|
20241120,140200,4423285100,69700,69800,69800,69700,12
|
|
20241120,140100,4422447700,69800,69800,69800,69800,4
|
|
20241120,140000,4422168500,69800,70000,70000,69700,440
|
|
20241120,135900,4391459400,69900,70000,70000,69900,103
|
|
20241120,135800,4384250400,70000,70100,70100,70000,32
|
|
20241120,135700,4382007900,70100,70100,70100,70100,7
|
|
20241120,135600,4381517200,70100,70100,70100,70000,16
|
|
20241120,135500,4380396000,70100,70000,70100,69900,38
|
|
20241120,135400,4377736400,70000,70000,70000,70000,12
|
|
20241120,135300,4376896400,70000,70000,70000,70000,10
|
|
20241120,135200,4376196400,70000,70000,70000,70000,15
|
|
20241120,135100,4375146400,70000,70000,70000,70000,16
|
|
20241120,135000,4374026400,69900,70000,70000,69900,27
|
|
20241120,134900,4372137900,70000,69900,70000,69900,16
|
|
20241120,134800,4371018400,70000,70000,70000,70000,12
|
|
20241120,134700,4370178400,70000,70000,70000,70000,6
|
|
20241120,134600,4369758400,70100,70100,70100,70100,12
|
|
20241120,134500,4368917200,70000,70100,70100,70000,9
|
|
20241120,134400,4368286900,70100,70100,70100,70100,15
|
|
20241120,134300,4367235400,70100,69900,70100,69900,11
|
|
20241120,134200,4366465100,70100,70000,70100,70000,85
|
|
20241120,134100,4360514400,70000,70000,70000,70000,11
|
|
20241120,134000,4359744400,70000,70000,70000,70000,16
|
|
20241120,133900,4358624400,70000,70000,70000,69900,16
|
|
20241120,133800,4357504900,70000,69900,70100,69900,87
|
|
20241120,133700,4351418300,70000,70000,70100,70000,150
|
|
20241120,133600,4340915500,70100,70200,70200,70100,8
|
|
20241120,133500,4340354300,70100,70200,70200,70100,38
|
|
20241120,133400,4337687700,70300,70300,70300,70300,11
|
|
20241120,133300,4336914400,70200,70300,70300,70100,32
|
|
20241120,133200,4334668900,70200,70300,70300,70100,69
|
|
20241120,133100,4329826100,70300,70400,70400,70200,48
|
|
20241120,133000,4326450900,70400,70400,70400,70400,12
|
|
20241120,132900,4325606100,70400,70400,70400,70400,13
|
|
20241120,132800,4324690900,70400,70500,70500,70400,13
|
|
20241120,132700,4323775200,70500,70400,70500,70400,35
|
|
20241120,132600,4321310900,70400,70400,70500,70400,24
|
|
20241120,132500,4319619800,70600,70400,70600,70400,13
|
|
20241120,132400,4318702700,70400,70500,70500,70400,33
|
|
20241120,132300,4316376900,70500,70300,70500,70300,316
|
|
20241120,132200,4294135000,70300,70400,70400,70300,14
|
|
20241120,132100,4293150000,70300,70300,70300,70300,76
|
|
20241120,132000,4287807200,70300,70400,70400,70200,188
|
|
20241120,131900,4274605400,70400,70300,70400,70200,276
|
|
20241120,131800,4255222200,70300,70200,70300,70100,23
|
|
20241120,131700,4253606600,70300,70200,70300,70200,9
|
|
20241120,131600,4252974100,70200,70300,70300,70200,69
|
|
20241120,131500,4248128300,70300,70300,70300,70300,7
|
|
20241120,131400,4247636200,70300,70300,70300,70200,104
|
|
20241120,131300,4240325100,70200,70000,70200,70000,176
|
|
20241120,131200,4227972900,70100,70100,70200,70100,176
|
|
20241120,131100,4215624900,70100,69400,70100,69400,2310
|
|
20241120,131000,4054372100,69400,69400,69400,69300,22
|
|
20241120,130900,4052846500,69300,69300,69400,69300,38
|
|
20241120,130800,4050212300,69400,69400,69400,69400,12
|
|
20241120,130700,4049379500,69400,69300,69400,69300,241
|
|
20241120,130600,4032675800,69400,69400,69400,69400,11
|
|
20241120,130500,4031912400,69400,69400,69400,69400,9
|
|
20241120,130400,4031287800,69400,69400,69400,69400,9
|
|
20241120,130300,4030663200,69400,69400,69500,69400,35
|
|
20241120,130200,4028234000,69400,69400,69400,69400,12
|
|
20241120,130100,4027401200,69400,69400,69400,69400,83
|
|
20241120,130000,4021641000,69400,69300,69400,69300,217
|
|
20241120,125900,4006602500,69300,69100,69300,69100,612
|
|
20241120,125800,3964285400,69100,69100,69100,69100,17
|
|
20241120,125700,3963110700,69100,69100,69100,69100,9
|
|
20241120,125600,3962488800,69100,69100,69100,69100,11
|
|
20241120,125500,3961728700,69100,69100,69100,69100,9
|
|
20241120,125400,3961106800,69100,69100,69100,69100,12
|
|
20241120,125300,3960277600,69100,69100,69100,69000,19
|
|
20241120,125200,3958965500,69100,69100,69100,68900,66
|
|
20241120,125100,3954414900,69100,69200,69200,69100,11
|
|
20241120,125000,3953654300,69200,69100,69200,69100,9
|
|
20241120,124900,3953031600,69200,69300,69300,69200,6
|
|
20241120,124800,3952616000,69300,69000,69300,68900,214
|
|
20241120,124700,3937847300,69000,69000,69000,69000,8
|
|
20241120,124600,3937295300,69000,68900,69000,68900,197
|
|
20241120,124500,3923719300,68800,69000,69000,68800,30
|
|
20241120,124400,3921653300,69000,69000,69000,68800,32
|
|
20241120,124300,3919449300,69000,69000,69000,69000,10
|
|
20241120,124200,3918759300,69000,68900,69000,68800,120
|
|
20241120,124100,3910491300,69000,68900,69000,68900,10
|
|
20241120,124000,3909801400,69000,69000,69000,69000,13
|
|
20241120,123900,3908904400,69000,69000,69000,69000,10
|
|
20241120,123800,3908214400,69000,69000,69000,68900,17
|
|
20241120,123700,3907041500,69000,69000,69000,69000,7
|
|
20241120,123600,3906558500,69000,69000,69000,68900,38
|
|
20241120,123500,3903939200,69000,69000,69000,69000,8
|
|
20241120,123400,3903387200,69000,69100,69100,69000,47
|
|
20241120,123300,3900143900,69100,69100,69100,69100,11
|
|
20241120,123200,3899383800,69100,69100,69100,69100,9
|
|
20241120,123100,3898761900,69100,69000,69100,69000,6
|
|
20241120,123000,3898347500,69000,68900,69000,68900,48
|
|
20241120,122900,3895039400,68900,68800,69000,68800,144
|
|
20241120,122800,3885125500,69000,69100,69100,68800,438
|
|
20241120,122700,3854979000,69100,69100,69100,68900,10
|
|
20241120,122600,3854288200,69100,69100,69100,69100,11
|
|
20241120,122500,3853528100,69100,69100,69100,69100,6
|
|
20241120,122400,3853113500,69100,69100,69100,69100,8
|
|
20241120,122300,3852560700,69100,69100,69100,69100,15
|
|
20241120,122200,3851524200,69100,69100,69100,69100,16
|
|
20241120,122100,3850418600,69100,68900,69100,68900,15
|
|
20241120,122000,3849382500,69100,69100,69100,69000,56
|
|
20241120,121900,3845517900,69100,69100,69100,69100,10
|
|
20241120,121800,3844826900,69100,69200,69200,69100,10
|
|
20241120,121700,3844135600,69200,69200,69200,69100,61
|
|
20241120,121600,3839919400,69200,69200,69200,69200,11
|
|
20241120,121500,3839158200,69200,69200,69200,69200,10
|
|
20241120,121400,3838466200,69200,69200,69200,69000,164
|
|
20241120,121300,3827131700,69100,69100,69100,69000,44
|
|
20241120,121200,3824091400,69100,69100,69100,69100,11
|
|
20241120,121100,3823331300,69100,69200,69200,69100,99
|
|
20241120,121000,3816489400,69200,69300,69300,69100,15
|
|
20241120,120900,3815450800,69300,69300,69300,69300,8
|
|
20241120,120800,3814896400,69300,69300,69300,69300,14
|
|
20241120,120700,3813926200,69300,69300,69300,69300,9
|
|
20241120,120600,3813302500,69300,69300,69300,69100,120
|
|
20241120,120500,3805006500,69300,69300,69300,69100,202
|
|
20241120,120400,3791044500,69300,69300,69300,69300,9
|
|
20241120,120300,3790420800,69300,69300,69300,69300,6
|
|
20241120,120200,3790005000,69300,69300,69300,69300,18
|
|
20241120,120100,3788757600,69300,69300,69300,69300,5
|
|
20241120,120000,3788411100,69300,69300,69300,69300,11
|
|
20241120,115900,3787648800,69300,69300,69300,69300,8
|
|
20241120,115800,3787094400,69300,69300,69300,69100,57
|
|
20241120,115700,3783151600,69200,69300,69300,69200,25
|
|
20241120,115600,3781420100,69300,69300,69300,69300,14
|
|
20241120,115500,3780449900,69300,69300,69300,69300,11
|
|
20241120,115400,3779687600,69300,69200,69300,69200,12
|
|
20241120,115300,3778856900,69300,69300,69300,69300,20
|
|
20241120,115200,3777470900,69300,69300,69300,69300,12
|
|
20241120,115100,3776639300,69300,69100,69300,69100,26
|
|
20241120,115000,3774842100,69100,69100,69100,69100,14
|
|
20241120,114900,3773874700,69100,69000,69100,69000,79
|
|
20241120,114800,3768422900,69000,69000,69000,68900,8
|
|
20241120,114700,3767871000,69000,68900,69000,68900,28
|
|
20241120,114600,3765941000,69000,69000,69000,68900,82
|
|
20241120,114500,3760288400,69000,68900,69000,68900,27
|
|
20241120,114400,3758427300,68900,68900,68900,68900,42
|
|
20241120,114300,3755533500,68900,68900,68900,68900,5
|
|
20241120,114200,3755189000,68900,68900,68900,68900,21
|
|
20241120,114100,3753742100,68900,68900,68900,68900,10
|
|
20241120,114000,3753053100,68900,68900,68900,68900,17
|
|
20241120,113900,3751881800,68900,68900,68900,68900,16
|
|
20241120,113800,3750779400,68900,68800,68900,68800,10
|
|
20241120,113700,3750091100,68800,68800,68800,68800,5
|
|
20241120,113600,3749747100,68800,68900,68900,68800,10
|
|
20241120,113500,3749058900,68900,68900,68900,68900,7
|
|
20241120,113400,3748576600,68900,68700,68900,68600,59
|
|
20241120,113300,3744525200,68700,68600,68700,68600,10
|
|
20241120,113200,3743838300,68800,68700,68800,68700,43
|
|
20241120,113100,3740883700,68600,68600,68600,68600,50
|
|
20241120,113000,3737453700,68600,69000,69000,68600,82
|
|
20241120,112900,3731812000,69000,68900,69000,68900,19
|
|
20241120,112800,3730502500,68900,69100,69100,68900,9
|
|
20241120,112700,3729881100,69100,69200,69200,68800,17
|
|
20241120,112600,3728705400,69200,69300,69300,68700,293
|
|
20241120,112500,3708503900,69300,69200,69300,69200,51
|
|
20241120,112400,3704972600,69200,69000,69200,68900,260
|
|
20241120,112300,3687032400,68800,69000,69000,68800,12
|
|
20241120,112200,3686204600,69000,68400,69000,68300,743
|
|
20241120,112100,3635202100,68400,68400,68400,68300,35
|
|
20241120,112000,3632808700,68300,68400,68400,68300,22
|
|
20241120,111900,3631304600,68400,68400,68400,68400,11
|
|
20241120,111800,3630552200,68400,68400,68400,68400,11
|
|
20241120,111700,3629799800,68400,68200,68400,68200,89
|
|
20241120,111600,3623729200,68200,68200,68200,68000,127
|
|
20241120,111500,3615090600,68200,68200,68200,68000,70
|
|
20241120,111400,3610326900,68100,68200,68200,68100,22
|
|
20241120,111300,3608827700,68200,68400,68400,68200,62
|
|
20241120,111200,3604593900,68400,68500,68500,68300,19
|
|
20241120,111100,3603293900,68500,68400,68500,68300,38
|
|
20241120,111000,3600692000,68400,68100,68400,68100,143
|
|
20241120,110900,3590938400,68000,68300,68300,68000,35
|
|
20241120,110800,3588556000,68300,68900,68900,68300,308
|
|
20241120,110700,3567500700,68800,69100,69100,68800,55
|
|
20241120,110600,3563706700,69100,69400,69400,69000,25
|
|
20241120,110500,3561977800,68400,68400,68500,68300,108
|
|
20241120,110400,3554600300,68500,69500,69500,68500,859
|
|
20241120,110300,3495405800,69000,69700,70000,69000,710
|
|
20241120,110200,3445991900,69700,69700,69900,69300,469
|
|
20241120,110100,3413333400,69700,69500,69700,69100,798
|
|
20241120,110000,3357907700,69500,69500,69500,69500,0
|
|
20241120,105900,3357907700,69500,69300,69500,69200,63
|
|
20241120,105800,3353542800,69000,68300,69000,68200,832
|
|
20241120,105700,3296550100,68300,68200,68300,68200,58
|
|
20241120,105600,3292593300,68100,68000,68100,68000,43
|
|
20241120,105500,3289665700,68000,68000,68000,68000,20
|
|
20241120,105400,3288305700,68000,67800,68000,67800,35
|
|
20241120,105300,3285931300,67800,67800,67800,67800,67
|
|
20241120,105200,3281388700,68000,67600,68000,67600,167
|
|
20241120,105100,3270071500,67500,67600,67600,67500,17
|
|
20241120,105000,3268922500,67600,67300,67600,67300,230
|
|
20241120,104900,3253423800,67300,67400,67400,67200,18
|
|
20241120,104800,3252211800,67400,67500,67500,67100,93
|
|
20241120,104700,3245951400,67500,67200,67500,67000,152
|
|
20241120,104600,3235731700,66900,67000,67200,66900,250
|
|
20241120,104500,3218980600,66900,66900,67000,66900,12
|
|
20241120,104400,3218177100,67000,67000,67000,66900,21
|
|
20241120,104300,3216770600,67000,66900,67000,66900,192
|
|
20241120,104200,3203911700,66900,66700,66900,66400,244
|
|
20241120,104100,3187650200,66700,66700,66800,66700,14
|
|
20241120,104000,3186716100,66700,66700,66700,66600,83
|
|
20241120,103900,3181182000,66700,66700,66700,66600,11
|
|
20241120,103800,3180448600,66700,66700,66700,66700,47
|
|
20241120,103700,3177313700,66600,66700,66800,66600,115
|
|
20241120,103600,3169641400,66700,66600,66700,66600,17
|
|
20241120,103500,3168508100,66500,66500,66500,66500,0
|
|
20241120,103400,3168508100,66500,66500,66500,66500,1
|
|
20241120,103300,3168441600,66400,66500,66500,66400,126
|
|
20241120,103200,3160072800,66500,66600,66800,66400,383
|
|
20241120,103100,3134577900,66600,66400,66600,66400,75
|
|
20241120,103000,3129590300,66400,66100,66400,66000,446
|
|
20241120,102900,3100098300,66100,66100,66100,66100,8
|
|
20241120,102800,3099569500,66100,66100,66200,66000,134
|
|
20241120,102700,3090721500,66100,66100,66200,66000,137
|
|
20241120,102600,3081664400,66200,66300,66300,66100,42
|
|
20241120,102500,3078884700,66300,66300,66300,66100,12
|
|
20241120,102400,3078089500,66200,66200,66200,66100,38
|
|
20241120,102300,3075574100,66200,66200,66200,66200,7
|
|
20241120,102200,3075110700,66200,66200,66200,66200,28
|
|
20241120,102100,3073257100,66200,66100,66200,66100,24
|
|
20241120,102000,3071670100,66200,66200,66300,66100,36
|
|
20241120,101900,3069286600,66200,66400,66400,66100,150
|
|
20241120,101800,3059367000,66400,66500,66500,66100,428
|
|
20241120,101700,3031005200,66400,66300,66400,66300,66
|
|
20241120,101600,3026627900,66300,66000,66300,65900,391
|
|
20241120,101500,3000804600,66000,65700,66000,65700,125
|
|
20241120,101400,2992588400,65700,65700,65700,65600,101
|
|
20241120,101300,2985961200,65700,65600,65700,65600,133
|
|
20241120,101200,2977225400,65400,65400,65400,65400,66
|
|
20241120,101100,2972909000,65400,65600,65600,65400,26
|
|
20241120,101000,2971205800,65600,65100,65600,65100,226
|
|
20241120,100900,2956437200,65000,65300,65300,64900,47
|
|
20241120,100800,2953379900,65300,64900,65300,64700,358
|
|
20241120,100700,2930134800,64900,64800,64900,64700,25
|
|
20241120,100600,2928515100,64900,64900,64900,64800,37
|
|
20241120,100500,2926113900,64900,64900,65000,64800,25
|
|
20241120,100400,2924491100,64800,64800,65100,64600,98
|
|
20241120,100300,2918130200,64800,64800,64800,64600,60
|
|
20241120,100200,2914244700,64800,64700,64800,64500,78
|
|
20241120,100100,2909208500,64600,64800,64800,64500,34
|
|
20241120,100000,2907010000,64800,64700,64800,64600,21
|
|
20241120,095900,2905650200,64700,64700,64700,64600,43
|
|
20241120,095800,2902868600,64600,64300,64600,64300,72
|
|
20241120,095700,2898227700,64200,63900,64200,63900,467
|
|
20241120,095600,2868282300,63700,63700,63700,63700,157
|
|
20241120,095500,2858281400,63600,63600,63700,63600,16
|
|
20241120,095400,2857262800,63500,63700,63700,63500,55
|
|
20241120,095300,2853765000,63600,63700,63700,63600,60
|
|
20241120,095200,2849948200,63600,63500,63600,63500,212
|
|
20241120,095100,2836473600,63500,63500,63600,63500,76
|
|
20241120,095000,2831643700,63500,63400,63500,63200,310
|
|
20241120,094900,2811983600,63400,63600,63600,62900,1020
|
|
20241120,094800,2747484800,63600,63400,63600,63400,216
|
|
20241120,094700,2733769800,63400,63200,63400,63200,275
|
|
20241120,094600,2716350700,63100,63300,63300,63100,60
|
|
20241120,094500,2712561700,63300,63300,63300,63300,36
|
|
20241120,094400,2710282900,63300,63100,63300,62900,431
|
|
20241120,094300,2683155800,63000,63200,63200,63000,1103
|
|
20241120,094200,2613644200,63200,63300,63400,63100,69
|
|
20241120,094100,2609287600,63200,63100,63200,63100,81
|
|
20241120,094000,2604169600,63100,63200,63200,63000,66
|
|
20241120,093900,2600010200,63300,63100,63300,63000,135
|
|
20241120,093800,2591501100,63000,63100,63100,63000,219
|
|
20241120,093700,2577702700,63000,63200,63200,63000,1006
|
|
20241120,093600,2514232400,63100,63500,63600,63100,701
|
|
20241120,093500,2469901500,63400,63500,63700,63400,209
|
|
20241120,093400,2456647100,63400,63900,63900,63400,578
|
|
20241120,093300,2419914700,63900,64200,64200,63800,413
|
|
20241120,093200,2393472300,64100,64000,64100,63900,57
|
|
20241120,093100,2389824100,64000,64100,64100,63600,443
|
|
20241120,093000,2361488600,64000,64200,64200,63600,129
|
|
20241120,092900,2353250800,64100,63900,64100,63800,223
|
|
20241120,092800,2339006500,64300,64700,64900,63800,515
|
|
20241120,092700,2305796400,64700,63200,64900,63200,944
|
|
20241120,092600,2245247900,63000,63400,63400,63000,520
|
|
20241120,092500,2212373300,63400,63800,63800,63400,222
|
|
20241120,092400,2198249100,63900,64000,64000,63400,329
|
|
20241120,092300,2177255800,64000,63200,64200,63100,1829
|
|
20241120,092200,2060816600,63400,63000,63500,62800,931
|
|
20241120,092100,2002118500,63000,63000,63400,62900,735
|
|
20241120,092000,1955769700,63000,62900,63400,62900,434
|
|
20241120,091900,1928409100,62700,62900,63300,62600,1585
|
|
20241120,091800,1828613200,62700,63300,64100,62700,1635
|
|
20241120,091700,1724896800,63500,63100,64200,63100,2410
|
|
20241120,091600,1572246700,63200,63200,63200,62500,5819
|
|
20241120,091500,1204907800,63200,62900,63200,62800,1944
|
|
20241120,091400,1082119600,62900,62700,62900,62400,201
|
|
20241120,091300,1069490400,62700,62200,62800,62200,317
|
|
20241120,091200,1049676300,62200,62100,63000,62100,736
|
|
20241120,091100,1003740500,62100,61500,62100,61400,659
|
|
20241120,091000,963087000,61500,62200,62300,61300,2526
|
|
20241120,090900,807153900,62100,63100,63200,62100,1831
|
|
20241120,090800,692358200,62800,63100,63200,62800,1745
|
|
20241120,090700,582296900,63200,62400,63200,62400,1818
|
|
20241120,090600,467759700,62400,62700,62700,61700,2606
|
|
20241120,090500,305685800,63000,63200,63200,62600,1054
|
|
20241120,090400,239218200,61500,61500,61500,61500,0
|
|
20241120,090300,239218200,61500,63200,63200,61500,659
|
|
20241120,090200,197886900,63200,65100,65100,63200,1609
|
|
20241120,090100,94859200,65000,67100,67200,65000,421
|
|
20241120,090000,66704500,66900,68300,68300,66900,981
|