584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184100,3463248900,61600,61600,61600,61600,1796
|
|
20241121,184000,3463248900,61600,61600,61600,61600,0
|
|
20241121,183900,3463248900,61600,61600,61600,61600,0
|
|
20241121,183800,3463248900,61600,61600,61600,61600,0
|
|
20241121,183700,3463248900,61600,61600,61600,61600,0
|
|
20241121,183600,3463248900,61600,61600,61600,61600,0
|
|
20241121,183500,3463248900,61600,61600,61600,61600,0
|
|
20241121,183400,3463248900,61600,61600,61600,61600,0
|
|
20241121,183300,3463248900,61600,61600,61600,61600,0
|
|
20241121,183200,3463248900,61600,61600,61600,61600,0
|
|
20241121,183100,3463248900,61600,61600,61600,61600,0
|
|
20241121,183000,3463248900,61600,61600,61600,61600,0
|
|
20241121,182900,3463248900,61600,61600,61600,61600,0
|
|
20241121,182800,3463248900,61600,61600,61600,61600,0
|
|
20241121,182700,3463248900,61600,61600,61600,61600,0
|
|
20241121,182600,3463248900,61600,61600,61600,61600,0
|
|
20241121,182500,3463248900,61600,61600,61600,61600,0
|
|
20241121,182400,3463248900,61600,61600,61600,61600,0
|
|
20241121,182300,3463248900,61600,61600,61600,61600,0
|
|
20241121,182200,3463248900,61600,61600,61600,61600,0
|
|
20241121,182100,3463248900,61600,61600,61600,61600,0
|
|
20241121,182000,3463248900,61600,61600,61600,61600,0
|
|
20241121,181900,3463248900,61600,61600,61600,61600,0
|
|
20241121,181800,3463248900,61600,61600,61600,61600,0
|
|
20241121,181700,3463248900,61600,61600,61600,61600,0
|
|
20241121,181600,3463248900,61600,61600,61600,61600,0
|
|
20241121,181500,3463248900,61600,61600,61600,61600,0
|
|
20241121,181400,3463248900,61600,61600,61600,61600,0
|
|
20241121,181300,3463248900,61600,61600,61600,61600,0
|
|
20241121,181200,3463248900,61600,61600,61600,61600,0
|
|
20241121,181100,3463248900,61600,61600,61600,61600,1796
|
|
20241121,181000,3463248900,61600,61600,61600,61600,0
|
|
20241121,180900,3463248900,61600,61600,61600,61600,0
|
|
20241121,180800,3463248900,61600,61600,61600,61600,0
|
|
20241121,180700,3463248900,61600,61600,61600,61600,0
|
|
20241121,180600,3463248900,61600,61600,61600,61600,0
|
|
20241121,180500,3463248900,61600,61600,61600,61600,0
|
|
20241121,180400,3463248900,61600,61600,61600,61600,0
|
|
20241121,180300,3463248900,61600,61600,61600,61600,0
|
|
20241121,180200,3463248900,61600,61600,61600,61600,0
|
|
20241121,180100,3463248900,61600,61600,61600,61600,0
|
|
20241121,180000,3463248900,61600,61600,61600,61600,0
|
|
20241121,175900,3463248900,61600,61600,61600,61600,0
|
|
20241121,175800,3463248900,61600,61600,61600,61600,0
|
|
20241121,175700,3463248900,61600,61600,61600,61600,0
|
|
20241121,175600,3463248900,61600,61600,61600,61600,0
|
|
20241121,175500,3463248900,61600,61600,61600,61600,0
|
|
20241121,175400,3463248900,61600,61600,61600,61600,0
|
|
20241121,175300,3463248900,61600,61600,61600,61600,0
|
|
20241121,175200,3463248900,61600,61600,61600,61600,0
|
|
20241121,175100,3463248900,61600,61600,61600,61600,0
|
|
20241121,175000,3463248900,61600,61600,61600,61600,0
|
|
20241121,174900,3463248900,61600,61600,61600,61600,0
|
|
20241121,174800,3463248900,61600,61600,61600,61600,0
|
|
20241121,174700,3463248900,61600,61600,61600,61600,0
|
|
20241121,174600,3463248900,61600,61600,61600,61600,0
|
|
20241121,174500,3463248900,61600,61600,61600,61600,0
|
|
20241121,174400,3463248900,61600,61600,61600,61600,0
|
|
20241121,174300,3463248900,61600,61600,61600,61600,0
|
|
20241121,174200,3463248900,61600,61600,61600,61600,0
|
|
20241121,174100,3463248900,61600,61600,61600,61600,1796
|
|
20241121,174000,3463248900,61600,61600,61600,61600,0
|
|
20241121,173900,3463248900,61600,61600,61600,61600,0
|
|
20241121,173800,3463248900,61600,61600,61600,61600,0
|
|
20241121,173700,3463248900,61600,61600,61600,61600,0
|
|
20241121,173600,3463248900,61600,61600,61600,61600,0
|
|
20241121,173500,3463248900,61600,61600,61600,61600,0
|
|
20241121,173400,3463248900,61600,61600,61600,61600,0
|
|
20241121,173300,3463248900,61600,61600,61600,61600,0
|
|
20241121,173200,3463248900,61600,61600,61600,61600,0
|
|
20241121,173100,3463248900,61600,61600,61600,61600,0
|
|
20241121,173000,3463248900,61600,61600,61600,61600,0
|
|
20241121,172900,3463248900,61600,61600,61600,61600,0
|
|
20241121,172800,3463248900,61600,61600,61600,61600,0
|
|
20241121,172700,3463248900,61600,61600,61600,61600,0
|
|
20241121,172600,3463248900,61600,61600,61600,61600,0
|
|
20241121,172500,3463248900,61600,61600,61600,61600,0
|
|
20241121,172400,3463248900,61600,61600,61600,61600,0
|
|
20241121,172300,3463248900,61600,61600,61600,61600,0
|
|
20241121,172200,3463248900,61600,61600,61600,61600,0
|
|
20241121,172100,3463248900,61600,61600,61600,61600,0
|
|
20241121,172000,3463248900,61600,61600,61600,61600,0
|
|
20241121,171900,3463248900,61600,61600,61600,61600,0
|
|
20241121,171800,3463248900,61600,61600,61600,61600,0
|
|
20241121,171700,3463248900,61600,61600,61600,61600,0
|
|
20241121,171600,3463248900,61600,61600,61600,61600,0
|
|
20241121,171500,3463248900,61600,61600,61600,61600,0
|
|
20241121,171400,3463248900,61600,61600,61600,61600,0
|
|
20241121,171300,3463248900,61600,61600,61600,61600,0
|
|
20241121,171200,3463248900,61600,61600,61600,61600,0
|
|
20241121,171100,3463248900,61600,61600,61600,61600,1796
|
|
20241121,171000,3463248900,61600,61600,61600,61600,0
|
|
20241121,170900,3463248900,61600,61600,61600,61600,0
|
|
20241121,170800,3463248900,61600,61600,61600,61600,0
|
|
20241121,170700,3463248900,61600,61600,61600,61600,0
|
|
20241121,170600,3463248900,61600,61600,61600,61600,0
|
|
20241121,170500,3463248900,61600,61600,61600,61600,0
|
|
20241121,170400,3463248900,61600,61600,61600,61600,0
|
|
20241121,170300,3463248900,61600,61600,61600,61600,0
|
|
20241121,170200,3463248900,61600,61600,61600,61600,0
|
|
20241121,170100,3463248900,61600,61600,61600,61600,0
|
|
20241121,170000,3463248900,61600,61600,61600,61600,0
|
|
20241121,165900,3463248900,61600,61600,61600,61600,0
|
|
20241121,165800,3463248900,61600,61600,61600,61600,0
|
|
20241121,165700,3463248900,61600,61600,61600,61600,0
|
|
20241121,165600,3463248900,61600,61600,61600,61600,0
|
|
20241121,165500,3463248900,61600,61600,61600,61600,0
|
|
20241121,165400,3463248900,61600,61600,61600,61600,0
|
|
20241121,165300,3463248900,61600,61600,61600,61600,0
|
|
20241121,165200,3463248900,61600,61600,61600,61600,0
|
|
20241121,165100,3463248900,61600,61600,61600,61600,0
|
|
20241121,165000,3463248900,61600,61600,61600,61600,0
|
|
20241121,164900,3463248900,61600,61600,61600,61600,0
|
|
20241121,164800,3463248900,61600,61600,61600,61600,0
|
|
20241121,164700,3463248900,61600,61600,61600,61600,0
|
|
20241121,164600,3463248900,61600,61600,61600,61600,0
|
|
20241121,164500,3463248900,61600,61600,61600,61600,0
|
|
20241121,164400,3463248900,61600,61600,61600,61600,0
|
|
20241121,164300,3463248900,61600,61600,61600,61600,0
|
|
20241121,164200,3463248900,61600,61600,61600,61600,0
|
|
20241121,164100,3463248900,61600,61600,61600,61600,1796
|
|
20241121,164000,3463248900,61600,61600,61600,61600,0
|
|
20241121,163900,3463248900,61600,61600,61600,61600,0
|
|
20241121,163800,3463248900,61600,61600,61600,61600,0
|
|
20241121,163700,3463248900,61600,61600,61600,61600,0
|
|
20241121,163600,3463248900,61600,61600,61600,61600,0
|
|
20241121,163500,3463248900,61600,61600,61600,61600,0
|
|
20241121,163400,3463248900,61600,61600,61600,61600,0
|
|
20241121,163300,3463248900,61600,61600,61600,61600,0
|
|
20241121,163200,3463248900,61600,61600,61600,61600,0
|
|
20241121,163100,3463248900,61600,61600,61600,61600,0
|
|
20241121,163000,3463248900,61600,61600,61600,61600,0
|
|
20241121,162900,3463248900,61600,61600,61600,61600,0
|
|
20241121,162800,3463248900,61600,61600,61600,61600,0
|
|
20241121,162700,3463248900,61600,61600,61600,61600,0
|
|
20241121,162600,3463248900,61600,61600,61600,61600,0
|
|
20241121,162500,3463248900,61600,61600,61600,61600,0
|
|
20241121,162400,3463248900,61600,61600,61600,61600,0
|
|
20241121,162300,3463248900,61600,61600,61600,61600,0
|
|
20241121,162200,3463248900,61600,61600,61600,61600,0
|
|
20241121,162100,3463248900,61600,61600,61600,61600,0
|
|
20241121,162000,3463248900,61600,61600,61600,61600,0
|
|
20241121,161900,3463248900,61600,61600,61600,61600,0
|
|
20241121,161800,3463248900,61600,61600,61600,61600,0
|
|
20241121,161700,3463248900,61600,61600,61600,61600,0
|
|
20241121,161600,3463248900,61600,61600,61600,61600,0
|
|
20241121,161500,3463248900,61600,61600,61600,61600,0
|
|
20241121,161400,3463248900,61600,61600,61600,61600,0
|
|
20241121,161300,3463248900,61600,61600,61600,61600,0
|
|
20241121,161200,3463248900,61600,61600,61600,61600,0
|
|
20241121,161100,3463248900,61600,61600,61600,61600,1796
|
|
20241121,161000,3463248900,61600,61600,61600,61600,0
|
|
20241121,160900,3463248900,61600,61600,61600,61600,0
|
|
20241121,160800,3463248900,61600,61600,61600,61600,0
|
|
20241121,160700,3463248900,61600,61600,61600,61600,0
|
|
20241121,160600,3463248900,61600,61600,61600,61600,0
|
|
20241121,160500,3463248900,61600,61600,61600,61600,0
|
|
20241121,160400,3463248900,61600,61600,61600,61600,0
|
|
20241121,160300,3463248900,61600,61600,61600,61600,0
|
|
20241121,160200,3463248900,61600,61600,61600,61600,0
|
|
20241121,160100,3463248900,61600,61600,61600,61600,0
|
|
20241121,160000,3463248900,61600,61600,61600,61600,0
|
|
20241121,155900,3463248900,61600,61600,61600,61600,0
|
|
20241121,155800,3463248900,61600,61600,61600,61600,0
|
|
20241121,155700,3463248900,61600,61600,61600,61600,0
|
|
20241121,155600,3463248900,61600,61600,61600,61600,0
|
|
20241121,155500,3463248900,61600,61600,61600,61600,0
|
|
20241121,155400,3463248900,61600,61600,61600,61600,0
|
|
20241121,155300,3463248900,61600,61600,61600,61600,0
|
|
20241121,155200,3463248900,61600,61600,61600,61600,0
|
|
20241121,155100,3463248900,61600,61600,61600,61600,0
|
|
20241121,155000,3463248900,61600,61600,61600,61600,0
|
|
20241121,154900,3463248900,61600,61600,61600,61600,0
|
|
20241121,154800,3463248900,61600,61600,61600,61600,0
|
|
20241121,154700,3463248900,61600,61600,61600,61600,0
|
|
20241121,154600,3463248900,61600,61600,61600,61600,0
|
|
20241121,154500,3463248900,61600,61600,61600,61600,0
|
|
20241121,154400,3463248900,61600,61600,61600,61600,0
|
|
20241121,154300,3463248900,61600,61600,61600,61600,0
|
|
20241121,154200,3463248900,61600,61600,61600,61600,0
|
|
20241121,154100,3463248900,61600,61600,61600,61600,1796
|
|
20241121,154000,3463248900,61600,61600,61600,61600,0
|
|
20241121,153900,3463248900,61600,61600,61600,61600,0
|
|
20241121,153800,3463248900,61600,61600,61600,61600,0
|
|
20241121,153700,3463248900,61600,61600,61600,61600,0
|
|
20241121,153600,3463248900,61600,61600,61600,61600,0
|
|
20241121,153500,3463248900,61600,61600,61600,61600,0
|
|
20241121,153400,3463248900,61600,61600,61600,61600,0
|
|
20241121,153300,3463248900,61600,61600,61600,61600,0
|
|
20241121,153200,3463248900,61600,61600,61600,61600,0
|
|
20241121,153100,3463248900,61600,61600,61600,61600,0
|
|
20241121,153000,3463248900,61600,61600,61600,61600,1796
|
|
20241121,152900,3352615300,62000,62000,62000,62000,0
|
|
20241121,152800,3352615300,62000,62000,62000,62000,0
|
|
20241121,152700,3352615300,62000,62000,62000,62000,0
|
|
20241121,152600,3352615300,62000,62000,62000,62000,0
|
|
20241121,152500,3352615300,62000,62000,62000,62000,0
|
|
20241121,152400,3352615300,62000,62000,62000,62000,0
|
|
20241121,152300,3352615300,62000,62000,62000,62000,0
|
|
20241121,152200,3352615300,62000,62000,62000,62000,0
|
|
20241121,152100,3352615300,62000,62000,62000,62000,0
|
|
20241121,152000,3352615300,62000,62000,62000,62000,0
|
|
20241121,151900,3352615300,62000,62100,62200,61700,498
|
|
20241121,151800,3321756400,62300,62300,62300,62000,179
|
|
20241121,151700,3310637100,62100,62400,62400,62100,119
|
|
20241121,151600,3303222300,62300,62100,62300,62100,127
|
|
20241121,151500,3295317500,62200,62000,62200,62000,80
|
|
20241121,151400,3290352500,62000,61700,62000,61700,459
|
|
20241121,151300,3262002200,61600,61600,61700,61500,477
|
|
20241121,151200,3232612100,61600,62200,62200,61600,1057
|
|
20241121,151100,3167163600,62300,62500,62600,62300,283
|
|
20241121,151000,3149492800,62400,62400,62400,62200,83
|
|
20241121,150900,3144318900,62600,62600,62600,62300,309
|
|
20241121,150800,3124999200,62600,62500,62600,62500,13
|
|
20241121,150700,3124185600,62400,62800,63000,62400,536
|
|
20241121,150600,3090622400,62800,62600,63000,62600,339
|
|
20241121,150500,3069340000,62600,62300,62600,62300,224
|
|
20241121,150400,3055368600,62200,62200,62200,62100,883
|
|
20241121,150300,3000466000,62200,62400,62400,62200,531
|
|
20241121,150200,2967370800,62400,62500,62700,62300,841
|
|
20241121,150100,2914878200,62500,63000,63000,62400,1501
|
|
20241121,150000,2820816300,63000,63300,63300,63000,507
|
|
20241121,145900,2788849800,63200,63200,63200,63200,10
|
|
20241121,145800,2788217800,63300,63300,63300,63300,1
|
|
20241121,145700,2788154500,63300,63300,63300,63300,3
|
|
20241121,145600,2787964600,63100,63100,63100,63100,0
|
|
20241121,145500,2787964600,63100,63100,63100,63100,0
|
|
20241121,145400,2787964600,63100,63100,63100,63100,12
|
|
20241121,145300,2787207400,63100,63100,63200,63100,424
|
|
20241121,145200,2760412100,63200,63100,63200,63100,1178
|
|
20241121,145100,2686077300,63100,63100,63100,63100,2
|
|
20241121,145000,2685951100,63100,63200,63200,63100,62
|
|
20241121,144900,2682037300,63200,63100,63200,63100,112
|
|
20241121,144800,2674966800,63100,63200,63300,63100,237
|
|
20241121,144700,2659998700,63300,63700,63700,63300,543
|
|
20241121,144600,2625556600,63700,63800,63900,63700,176
|
|
20241121,144500,2614343000,63800,64000,64000,63800,616
|
|
20241121,144400,2574982000,64000,64400,64400,63900,557
|
|
20241121,144300,2539325600,64300,64300,64500,64300,36
|
|
20241121,144200,2537009600,64300,64300,64300,64300,27
|
|
20241121,144100,2535273500,64200,64000,64200,64000,140
|
|
20241121,144000,2526312900,64000,64000,64000,64000,43
|
|
20241121,143900,2523560900,63900,63900,64000,63900,345
|
|
20241121,143800,2501514600,63900,63900,63900,63800,64
|
|
20241121,143700,2497429200,63900,64200,64200,63900,136
|
|
20241121,143600,2488727000,64200,64200,64200,64100,22
|
|
20241121,143500,2487315000,64200,64500,64500,64200,57
|
|
20241121,143400,2483650000,64500,64600,64600,64300,53
|
|
20241121,143300,2480236400,64600,64600,64600,64600,14
|
|
20241121,143200,2479332000,64600,64700,64700,64600,39
|
|
20241121,143100,2476810300,64700,64700,64700,64200,667
|
|
20241121,143000,2433912300,64800,64700,64800,64700,72
|
|
20241121,142900,2429253100,64500,64800,64800,64500,127
|
|
20241121,142800,2421046900,64800,64900,64900,64800,25
|
|
20241121,142700,2419425700,64900,64800,64900,64800,29
|
|
20241121,142600,2417544300,64900,64900,64900,64900,23
|
|
20241121,142500,2416051600,64900,64900,64900,64800,37
|
|
20241121,142400,2413651100,64800,64900,64900,64800,52
|
|
20241121,142300,2410280000,64900,64900,64900,64900,22
|
|
20241121,142200,2408852200,64900,64900,64900,64900,37
|
|
20241121,142100,2406450900,64900,64800,64900,64800,16
|
|
20241121,142000,2405413000,64800,64900,64900,64800,36
|
|
20241121,141900,2403077800,64900,64800,64900,64700,271
|
|
20241121,141800,2385500600,64800,64800,64800,64800,28
|
|
20241121,141700,2383686200,64800,64800,64800,64800,19
|
|
20241121,141600,2382455000,64800,64700,64800,64700,33
|
|
20241121,141500,2380317300,64700,64600,64700,64600,60
|
|
20241121,141400,2376438900,64700,64700,64700,64700,39
|
|
20241121,141300,2373915600,64700,64500,64700,64500,39
|
|
20241121,141200,2371395700,64700,64800,64800,64500,56
|
|
20241121,141100,2367771700,64800,64800,64900,64800,28
|
|
20241121,141000,2365957200,64800,65000,65000,64800,53
|
|
20241121,140900,2362518300,64900,64900,64900,64900,103
|
|
20241121,140800,2355833600,64800,65000,65000,64600,175
|
|
20241121,140700,2344517600,64900,64700,64900,64700,261
|
|
20241121,140600,2327584400,64700,64800,64800,64700,46
|
|
20241121,140500,2324605300,64800,64700,64800,64700,20
|
|
20241121,140400,2323310400,64700,64700,64700,64700,33
|
|
20241121,140300,2321175300,64700,64600,64700,64600,23
|
|
20241121,140200,2319687300,64700,64600,64700,64600,40
|
|
20241121,140100,2317100400,64400,64700,64700,64400,144
|
|
20241121,140000,2307822600,64700,64700,64700,64500,82
|
|
20241121,135900,2302527600,64700,64700,64700,64700,14
|
|
20241121,135800,2301621800,64700,64900,64900,64500,80
|
|
20241121,135700,2296448700,64900,64800,64900,64500,161
|
|
20241121,135600,2286057000,64800,64800,64800,64800,129
|
|
20241121,135500,2277697800,64700,64700,64700,64700,28
|
|
20241121,135400,2275886200,64700,64800,64800,64600,148
|
|
20241121,135300,2266321900,64800,64700,64800,64700,31
|
|
20241121,135200,2264313500,64800,64700,64800,64700,24
|
|
20241121,135100,2262759600,64600,64600,64600,64600,24
|
|
20241121,135000,2261209200,64600,64700,64700,64300,53
|
|
20241121,134900,2257790300,64700,64600,64700,64600,16
|
|
20241121,134800,2256755900,64600,64700,64700,64400,69
|
|
20241121,134700,2252303400,64700,64700,64700,64700,26
|
|
20241121,134600,2250621200,64700,64700,64700,64700,40
|
|
20241121,134500,2248033200,64700,64700,64700,64700,22
|
|
20241121,134400,2246609800,64700,64700,64700,64700,36
|
|
20241121,134300,2244280600,64800,64800,64800,64800,23
|
|
20241121,134200,2242790200,64500,64700,64800,64500,34
|
|
20241121,134100,2240590000,64700,64700,64700,64700,25
|
|
20241121,134000,2238972500,64400,64500,64700,64400,44
|
|
20241121,133900,2236132200,64600,64600,64600,64600,27
|
|
20241121,133800,2234388000,64600,64700,64700,64400,59
|
|
20241121,133700,2230580000,64500,64500,64500,64500,9
|
|
20241121,133600,2229999500,64600,64600,64600,64600,33
|
|
20241121,133500,2227867700,64600,64500,64600,64500,18
|
|
20241121,133400,2226705700,64400,64400,64400,64300,25
|
|
20241121,133300,2225096500,64400,64500,64500,64100,142
|
|
20241121,133200,2215966000,64600,64600,64600,64300,209
|
|
20241121,133100,2202509900,64600,64600,64600,64600,25
|
|
20241121,133000,2200894900,64600,64600,64600,64600,35
|
|
20241121,132900,2198633900,64600,64600,64600,64600,30
|
|
20241121,132800,2196695900,64700,64700,64700,64400,103
|
|
20241121,132700,2190051900,64700,64700,64700,64700,16
|
|
20241121,132600,2189016700,64700,64700,64700,64700,32
|
|
20241121,132500,2186946300,64700,64600,64700,64600,28
|
|
20241121,132400,2185136200,64700,64700,64700,64700,40
|
|
20241121,132300,2182548200,64700,64700,64700,64400,72
|
|
20241121,132200,2177899700,64600,64500,64600,64500,80
|
|
20241121,132100,2172733600,64300,64300,64300,64300,0
|
|
20241121,132000,2172733600,64300,64300,64300,64300,0
|
|
20241121,131900,2172733600,64300,64300,64300,64300,53
|
|
20241121,131800,2169325700,64500,64500,64500,64500,32
|
|
20241121,131700,2167261700,64500,64400,64500,64400,40
|
|
20241121,131600,2164683900,64400,64400,64400,64300,13
|
|
20241121,131500,2163846800,64300,64400,64400,64300,65
|
|
20241121,131400,2159663900,64400,64400,64400,64400,24
|
|
20241121,131300,2158118300,64400,64400,64400,64400,35
|
|
20241121,131200,2155864300,64400,64400,64400,64400,32
|
|
20241121,131100,2153803500,64400,64400,64400,64400,9
|
|
20241121,131000,2153223900,64400,64400,64400,64400,22
|
|
20241121,130900,2151807100,64400,64400,64400,64400,29
|
|
20241121,130800,2149939500,64400,64400,64400,64400,25
|
|
20241121,130700,2148329500,64400,64400,64400,64400,22
|
|
20241121,130600,2146912700,64400,64500,64500,64400,52
|
|
20241121,130500,2143561900,64500,64500,64500,64500,45
|
|
20241121,130400,2140659400,64500,64400,64500,64400,38
|
|
20241121,130300,2138208700,64400,64400,64400,64400,29
|
|
20241121,130200,2136341100,64400,64300,64400,64300,67
|
|
20241121,130100,2132028200,64200,64200,64200,64200,13
|
|
20241121,130000,2131193600,64100,64100,64100,64100,71
|
|
20241121,125900,2126642500,64100,64100,64100,64100,15
|
|
20241121,125800,2125681000,64000,64000,64000,64000,0
|
|
20241121,125700,2125681000,64000,64000,64000,64000,118
|
|
20241121,125600,2118129000,64000,64000,64000,64000,43
|
|
20241121,125500,2115377000,64000,64200,64200,64000,146
|
|
20241121,125400,2106028300,64200,64200,64200,64200,57
|
|
20241121,125300,2102368900,64200,64200,64200,64200,1
|
|
20241121,125200,2102304700,64200,64500,64500,64200,83
|
|
20241121,125100,2096960500,64500,64500,64500,64500,21
|
|
20241121,125000,2095606000,64500,64500,64500,64500,43
|
|
20241121,124900,2092832500,64500,64500,64500,64500,37
|
|
20241121,124800,2090446000,64500,64600,64600,64500,51
|
|
20241121,124700,2087155100,64500,64400,64900,64400,414
|
|
20241121,124600,2060372000,64400,64500,64500,64400,38
|
|
20241121,124500,2057922600,64500,64600,64600,64500,26
|
|
20241121,124400,2056243800,64500,64300,64500,64300,61
|
|
20241121,124300,2052318100,64300,64300,64300,64300,32
|
|
20241121,124200,2050260500,64200,64300,64300,64200,52
|
|
20241121,124100,2046918400,64300,64300,64300,64300,0
|
|
20241121,124000,2046918400,64300,64400,64400,64300,62
|
|
20241121,123900,2042929300,64400,64400,64500,64400,82
|
|
20241121,123800,2037647800,64400,64400,64400,64400,67
|
|
20241121,123700,2033333000,64300,64300,64300,64300,1
|
|
20241121,123600,2033268700,64400,64400,64400,64400,216
|
|
20241121,123500,2019358300,64400,64400,64400,64400,32
|
|
20241121,123400,2017297500,64400,64700,64700,64400,282
|
|
20241121,123300,1999118200,64700,64700,64900,64700,59
|
|
20241121,123200,1995296900,64800,64600,64800,64600,81
|
|
20241121,123100,1990054800,64500,64100,64500,64100,185
|
|
20241121,123000,1978164000,63900,63900,63900,63900,0
|
|
20241121,122900,1978164000,63900,63900,63900,63800,217
|
|
20241121,122800,1964301800,63900,64000,64000,63900,207
|
|
20241121,122700,1951063700,64200,63900,64200,63900,39
|
|
20241121,122600,1948563200,63900,63900,63900,63900,30
|
|
20241121,122500,1946646200,63900,64200,64200,63800,251
|
|
20241121,122400,1930580900,64200,63700,64200,63700,61
|
|
20241121,122300,1926681100,63500,63400,63500,63400,86
|
|
20241121,122200,1921226200,63400,63400,63400,63400,23
|
|
20241121,122100,1919768000,63400,63400,63400,63400,59
|
|
20241121,122000,1916027400,63400,63400,63400,63400,29
|
|
20241121,121900,1914188800,63400,63400,63400,63400,19
|
|
20241121,121800,1912984200,63400,63300,63400,63300,29
|
|
20241121,121700,1911145700,63300,63400,63400,63300,47
|
|
20241121,121600,1908166000,63400,63400,63400,63400,135
|
|
20241121,121500,1899607000,63400,63400,63400,63400,29
|
|
20241121,121400,1897768400,63400,63400,63400,63400,18
|
|
20241121,121300,1896627200,63400,63400,63400,63300,179
|
|
20241121,121200,1885287400,63400,63400,63400,63400,52
|
|
20241121,121100,1881990600,63400,63500,63500,63300,264
|
|
20241121,121000,1865250600,63500,63500,63500,63500,350
|
|
20241121,120900,1843025600,63500,63700,63700,63500,138
|
|
20241121,120800,1834244600,63700,63800,63800,63700,46
|
|
20241121,120700,1831310000,63900,64000,64000,63900,65
|
|
20241121,120600,1827154200,64000,64000,64000,64000,37
|
|
20241121,120500,1824786200,63900,63900,63900,63900,0
|
|
20241121,120400,1824786200,63900,63900,63900,63900,10
|
|
20241121,120300,1824147200,63900,64100,64100,63900,192
|
|
20241121,120200,1811856900,64100,64100,64100,64000,194
|
|
20241121,120100,1799433900,64000,64100,64100,64000,91
|
|
20241121,120000,1793604300,64200,64200,64200,64200,40
|
|
20241121,115900,1791036300,64200,64300,64300,64200,43
|
|
20241121,115800,1788274500,64300,64300,64300,64300,41
|
|
20241121,115700,1785638200,64300,64400,64400,64300,92
|
|
20241121,115600,1779718700,64300,64300,64300,64300,0
|
|
20241121,115500,1779718700,64300,64300,64300,64300,0
|
|
20241121,115400,1779718700,64300,64600,64700,64300,92
|
|
20241121,115300,1773786000,64500,64500,64500,64500,14
|
|
20241121,115200,1772883000,64400,64500,64500,64400,188
|
|
20241121,115100,1760767900,64400,64400,64400,64400,0
|
|
20241121,115000,1760767900,64400,64400,64400,64400,0
|
|
20241121,114900,1760767900,64400,64600,64600,64400,36
|
|
20241121,114800,1758442500,64600,64600,64600,64600,27
|
|
20241121,114700,1756698300,64600,64700,64700,64600,150
|
|
20241121,114600,1747008200,64600,64600,64600,64600,31
|
|
20241121,114500,1745005600,64600,64500,64600,64500,96
|
|
20241121,114400,1738809400,64400,64300,64400,64300,15
|
|
20241121,114300,1737844200,64200,64200,64200,64200,204
|
|
20241121,114200,1724747400,64200,64200,64200,64200,245
|
|
20241121,114100,1709018400,64100,64200,64200,64100,88
|
|
20241121,114000,1703376600,64200,64200,64200,64200,33
|
|
20241121,113900,1701258000,64200,64200,64200,64200,118
|
|
20241121,113800,1693682400,64100,64100,64100,64100,114
|
|
20241121,113700,1686375000,64100,64100,64100,64100,36
|
|
20241121,113600,1684067400,64100,64100,64100,64100,236
|
|
20241121,113500,1668939800,64100,64100,64100,64100,83
|
|
20241121,113400,1663619500,64100,64100,64100,64100,60
|
|
20241121,113300,1659773500,64100,64100,64100,64100,20
|
|
20241121,113200,1658491500,64100,64100,64100,64100,34
|
|
20241121,113100,1656312100,64100,64100,64100,64100,27
|
|
20241121,113000,1654581400,64100,64300,64300,64100,89
|
|
20241121,112900,1648870000,64200,64200,64200,64200,0
|
|
20241121,112800,1648870000,64200,64300,64300,64200,239
|
|
20241121,112700,1633511300,64300,64800,64800,64300,166
|
|
20241121,112600,1622816600,64800,64500,64800,64300,509
|
|
20241121,112500,1590000300,64500,64400,64500,64400,41
|
|
20241121,112400,1587359400,64300,64300,64300,64300,51
|
|
20241121,112300,1584080100,64300,64200,64300,64200,31
|
|
20241121,112200,1582088300,64200,64200,64200,64200,45
|
|
20241121,112100,1579199300,64200,64200,64200,64200,37
|
|
20241121,112000,1576823900,64200,64200,64200,64200,18
|
|
20241121,111900,1575668300,64200,64100,64200,64100,37
|
|
20241121,111800,1573294800,64100,64100,64100,64100,31
|
|
20241121,111700,1571307700,64100,64100,64100,64100,49
|
|
20241121,111600,1568166800,64000,64000,64100,64000,13
|
|
20241121,111500,1567334500,64000,64000,64000,64000,19
|
|
20241121,111400,1566118500,64000,63900,64000,63900,31
|
|
20241121,111300,1564135300,63900,63900,63900,63900,33
|
|
20241121,111200,1562026600,63900,63900,63900,63900,36
|
|
20241121,111100,1559726200,63900,63900,63900,63900,32
|
|
20241121,111000,1557681400,63900,63900,63900,63900,28
|
|
20241121,110900,1555892200,63700,63700,63700,63700,68
|
|
20241121,110800,1551560600,63700,63700,63700,63700,13
|
|
20241121,110700,1550732500,63700,63900,63900,63700,35
|
|
20241121,110600,1548499800,63900,63900,63900,63900,25
|
|
20241121,110500,1546902300,63900,63900,63900,63900,16
|
|
20241121,110400,1545879900,63900,64000,64000,63900,109
|
|
20241121,110300,1538910600,64000,64000,64000,64000,89
|
|
20241121,110200,1533214600,64000,64100,64100,64000,56
|
|
20241121,110100,1529628400,64000,64100,64100,64000,47
|
|
20241121,110000,1526615900,64100,64100,64100,64100,16
|
|
20241121,105900,1525590300,64000,63900,64000,63900,125
|
|
20241121,105800,1517599900,63900,64100,64100,63900,18
|
|
20241121,105700,1516447900,64100,64100,64100,64100,17
|
|
20241121,105600,1515358200,64100,64000,64100,63900,130
|
|
20241121,105500,1507035900,64000,63900,64000,63900,52
|
|
20241121,105400,1503713000,63900,64000,64000,63900,49
|
|
20241121,105300,1500581000,64000,64200,64200,64000,149
|
|
20241121,105200,1491043400,64200,64300,64300,64200,32
|
|
20241121,105100,1488988000,64300,64300,64300,64100,245
|
|
20241121,105000,1473259100,64300,64200,64300,64200,94
|
|
20241121,104900,1467222300,64200,64200,64300,64200,351
|
|
20241121,104800,1444687400,64200,64200,64200,64200,15
|
|
20241121,104700,1443724400,64100,64000,64300,64000,199
|
|
20241121,104600,1430978700,64000,64000,64000,63700,508
|
|
20241121,104500,1398502400,64000,63700,64300,63700,181
|
|
20241121,104400,1386926200,63800,63700,63800,63700,45
|
|
20241121,104300,1384058700,63800,63700,63800,63700,81
|
|
20241121,104200,1378892600,63700,63500,63700,63500,21
|
|
20241121,104100,1377557500,63500,63400,63500,63400,73
|
|
20241121,104000,1372924500,63500,63500,63500,63500,196
|
|
20241121,103900,1360478500,63400,63300,63400,63300,148
|
|
20241121,103800,1351097500,63300,63200,63300,63100,306
|
|
20241121,103700,1331743700,63300,63200,63300,63100,240
|
|
20241121,103600,1316575000,63100,63200,63200,63100,55
|
|
20241121,103500,1313102000,63300,63700,63800,63200,724
|
|
20241121,103400,1267164800,63400,63500,63500,63400,38
|
|
20241121,103300,1264754500,63500,63400,63600,63400,62
|
|
20241121,103200,1260821200,63400,63400,63400,63400,87
|
|
20241121,103100,1255305400,63200,63000,63200,62800,654
|
|
20241121,103000,1214100300,63000,62800,63000,62800,312
|
|
20241121,102900,1194462700,62800,62800,62800,62800,213
|
|
20241121,102800,1181086300,62700,63200,63200,62700,1736
|
|
20241121,102700,1071770200,63200,63200,63200,63200,47
|
|
20241121,102600,1068799800,63200,63300,63300,63100,750
|
|
20241121,102500,1021429500,63300,63700,63700,63200,847
|
|
20241121,102400,967702800,63700,63800,63800,63700,40
|
|
20241121,102300,965151200,63800,64200,64200,63800,495
|
|
20241121,102200,933496000,64200,64200,64200,64100,36
|
|
20241121,102100,931184900,64100,64100,64100,64100,3
|
|
20241121,102000,930992600,64100,64000,64100,64000,52
|
|
20241121,101900,927663300,64000,64000,64000,64000,41
|
|
20241121,101800,925039300,64000,64100,64100,64000,95
|
|
20241121,101700,918957600,64100,64100,64100,64100,37
|
|
20241121,101600,916585900,64000,64100,64100,64000,43
|
|
20241121,101500,913832800,64100,64100,64100,64100,35
|
|
20241121,101400,911589300,64100,64100,64100,63900,36
|
|
20241121,101300,909286000,64000,63700,64100,63700,387
|
|
20241121,101200,884582000,63700,64500,64500,63600,1422
|
|
20241121,101100,793636900,64600,64700,64700,64600,52
|
|
20241121,101000,790274500,64700,64900,64900,64700,114
|
|
20241121,100900,782889500,64900,64900,64900,64900,164
|
|
20241121,100800,772245900,64900,64800,64900,64800,100
|
|
20241121,100700,765757200,64800,64800,64800,64800,64
|
|
20241121,100600,761610000,64800,64900,64900,64800,303
|
|
20241121,100500,741958500,64900,65000,65000,64900,192
|
|
20241121,100400,729486300,65000,65200,65200,65000,233
|
|
20241121,100300,714318400,65200,65000,65200,65000,137
|
|
20241121,100200,705408800,65200,65000,65200,65000,145
|
|
20241121,100100,695977200,64900,64800,64900,64700,71
|
|
20241121,100000,691379300,64800,64900,64900,64700,81
|
|
20241121,095900,686133400,64900,64900,64900,64900,23
|
|
20241121,095800,684640700,64900,65000,65100,64900,272
|
|
20241121,095700,666975200,65000,65000,65000,65000,25
|
|
20241121,095600,665350200,65000,64900,65000,64900,58
|
|
20241121,095500,661581700,64900,65000,65000,64800,211
|
|
20241121,095400,647873900,65000,64900,65200,64900,88
|
|
20241121,095300,642145700,64900,64700,64900,64400,108
|
|
20241121,095200,635142400,64700,64500,64700,64400,130
|
|
20241121,095100,626749300,64500,64200,64500,64100,314
|
|
20241121,095000,606550700,64100,64500,64500,63800,494
|
|
20241121,094900,574887700,64500,64900,64900,64500,451
|
|
20241121,094800,545739500,64900,64900,64900,64900,47
|
|
20241121,094700,542689200,64900,64900,64900,64900,30
|
|
20241121,094600,540742200,64900,65300,65300,64700,297
|
|
20241121,094500,521442900,65200,65200,65400,65200,80
|
|
20241121,094400,516225300,65300,65500,65500,65300,73
|
|
20241121,094300,511454800,65300,65600,65600,65300,267
|
|
20241121,094200,493972700,65600,65200,65600,65200,111
|
|
20241121,094100,486716200,65100,65100,65100,65000,151
|
|
20241121,094000,476900100,65100,65300,65300,65100,202
|
|
20241121,093900,463740800,65300,65500,65500,65300,381
|
|
20241121,093800,438851600,65400,65200,65400,65200,50
|
|
20241121,093700,435586900,65100,65100,65100,65100,121
|
|
20241121,093600,427709800,65100,65700,65700,65100,519
|
|
20241121,093500,393807000,65800,66200,66200,65800,793
|
|
20241121,093400,341517000,66200,66200,66200,66200,26
|
|
20241121,093300,339795800,66100,66100,66100,66100,101
|
|
20241121,093200,333119700,66100,66100,66100,66100,39
|
|
20241121,093100,330541800,66100,66000,66100,66000,242
|
|
20241121,093000,314567100,66000,66200,66200,66000,103
|
|
20241121,092900,307757600,66200,66300,66300,66200,115
|
|
20241121,092800,300141400,66300,66400,66500,66300,92
|
|
20241121,092700,294035500,66400,66200,66400,66200,52
|
|
20241121,092600,290590500,66200,66200,66200,66200,21
|
|
20241121,092500,289200300,66100,66100,66100,66100,0
|
|
20241121,092400,289200300,66100,66100,66200,66000,98
|
|
20241121,092300,282722700,66200,66500,66500,66100,66
|
|
20241121,092200,278345800,66500,67100,67100,66500,123
|
|
20241121,092100,270136400,67100,66800,67100,66700,84
|
|
20241121,092000,264521900,66800,67100,67100,66800,98
|
|
20241121,091900,257961100,67100,66900,67100,66900,119
|
|
20241121,091800,249987000,66800,66600,66800,66600,105
|
|
20241121,091700,242979600,66300,66100,66300,66100,194
|
|
20241121,091600,230136800,66100,66100,66100,66100,93
|
|
20241121,091500,223989500,66100,66100,66100,66100,16
|
|
20241121,091400,222931900,66100,66000,66100,66000,57
|
|
20241121,091300,219167200,66200,66100,66200,66100,88
|
|
20241121,091200,213345900,66100,66100,66100,66000,113
|
|
20241121,091100,205877600,66100,66500,66500,66100,198
|
|
20241121,091000,192765000,66500,66900,66900,66500,643
|
|
20241121,090900,149897000,66700,66600,66700,66600,72
|
|
20241121,090800,145096200,66600,67100,67100,66600,320
|
|
20241121,090700,123686200,67100,67100,67200,67000,135
|
|
20241121,090600,114638500,67100,67800,67800,67100,389
|
|
20241121,090500,88335300,67800,68400,68400,67800,72
|
|
20241121,090400,83427900,68400,69000,69000,68400,270
|
|
20241121,090300,64887600,69000,69000,69100,68700,500
|
|
20241121,090200,30416800,68800,68600,68800,68600,119
|
|
20241121,090100,22245800,68500,68000,68500,68000,153
|
|
20241121,090000,11779800,67700,67700,67700,67700,174
|