585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184200,1972180400,66200,66200,66200,66200,482
|
|
20241125,184100,1972180400,66200,66200,66200,66200,0
|
|
20241125,184000,1972180400,66200,66200,66200,66200,0
|
|
20241125,183900,1972180400,66200,66200,66200,66200,0
|
|
20241125,183800,1972180400,66200,66200,66200,66200,0
|
|
20241125,183700,1972180400,66200,66200,66200,66200,0
|
|
20241125,183600,1972180400,66200,66200,66200,66200,0
|
|
20241125,183500,1972180400,66200,66200,66200,66200,0
|
|
20241125,183400,1972180400,66200,66200,66200,66200,0
|
|
20241125,183300,1972180400,66200,66200,66200,66200,0
|
|
20241125,183200,1972180400,66200,66200,66200,66200,0
|
|
20241125,183100,1972180400,66200,66200,66200,66200,0
|
|
20241125,183000,1972180400,66200,66200,66200,66200,0
|
|
20241125,182900,1972180400,66200,66200,66200,66200,0
|
|
20241125,182800,1972180400,66200,66200,66200,66200,0
|
|
20241125,182700,1972180400,66200,66200,66200,66200,0
|
|
20241125,182600,1972180400,66200,66200,66200,66200,0
|
|
20241125,182500,1972180400,66200,66200,66200,66200,0
|
|
20241125,182400,1972180400,66200,66200,66200,66200,0
|
|
20241125,182300,1972180400,66200,66200,66200,66200,0
|
|
20241125,182200,1972180400,66200,66200,66200,66200,0
|
|
20241125,182100,1972180400,66200,66200,66200,66200,0
|
|
20241125,182000,1972180400,66200,66200,66200,66200,0
|
|
20241125,181900,1972180400,66200,66200,66200,66200,0
|
|
20241125,181800,1972180400,66200,66200,66200,66200,0
|
|
20241125,181700,1972180400,66200,66200,66200,66200,0
|
|
20241125,181600,1972180400,66200,66200,66200,66200,0
|
|
20241125,181500,1972180400,66200,66200,66200,66200,0
|
|
20241125,181400,1972180400,66200,66200,66200,66200,0
|
|
20241125,181300,1972180400,66200,66200,66200,66200,0
|
|
20241125,181200,1972180400,66200,66200,66200,66200,482
|
|
20241125,181100,1972180400,66200,66200,66200,66200,0
|
|
20241125,181000,1972180400,66200,66200,66200,66200,0
|
|
20241125,180900,1972180400,66200,66200,66200,66200,0
|
|
20241125,180800,1972180400,66200,66200,66200,66200,0
|
|
20241125,180700,1972180400,66200,66200,66200,66200,0
|
|
20241125,180600,1972180400,66200,66200,66200,66200,0
|
|
20241125,180500,1972180400,66200,66200,66200,66200,0
|
|
20241125,180400,1972180400,66200,66200,66200,66200,0
|
|
20241125,180300,1972180400,66200,66200,66200,66200,0
|
|
20241125,180200,1972180400,66200,66200,66200,66200,0
|
|
20241125,180100,1972180400,66200,66200,66200,66200,0
|
|
20241125,180000,1972180400,66200,66200,66200,66200,0
|
|
20241125,175900,1972180400,66200,66200,66200,66200,0
|
|
20241125,175800,1972180400,66200,66200,66200,66200,0
|
|
20241125,175700,1972180400,66200,66200,66200,66200,0
|
|
20241125,175600,1972180400,66200,66200,66200,66200,0
|
|
20241125,175500,1972180400,66200,66200,66200,66200,0
|
|
20241125,175400,1972180400,66200,66200,66200,66200,0
|
|
20241125,175300,1972180400,66200,66200,66200,66200,0
|
|
20241125,175200,1972180400,66200,66200,66200,66200,0
|
|
20241125,175100,1972180400,66200,66200,66200,66200,0
|
|
20241125,175000,1972180400,66200,66200,66200,66200,0
|
|
20241125,174900,1972180400,66200,66200,66200,66200,0
|
|
20241125,174800,1972180400,66200,66200,66200,66200,0
|
|
20241125,174700,1972180400,66200,66200,66200,66200,0
|
|
20241125,174600,1972180400,66200,66200,66200,66200,0
|
|
20241125,174500,1972180400,66200,66200,66200,66200,0
|
|
20241125,174400,1972180400,66200,66200,66200,66200,0
|
|
20241125,174300,1972180400,66200,66200,66200,66200,0
|
|
20241125,174200,1972180400,66200,66200,66200,66200,482
|
|
20241125,174100,1972180400,66200,66200,66200,66200,0
|
|
20241125,174000,1972180400,66200,66200,66200,66200,0
|
|
20241125,173900,1972180400,66200,66200,66200,66200,0
|
|
20241125,173800,1972180400,66200,66200,66200,66200,0
|
|
20241125,173700,1972180400,66200,66200,66200,66200,0
|
|
20241125,173600,1972180400,66200,66200,66200,66200,0
|
|
20241125,173500,1972180400,66200,66200,66200,66200,0
|
|
20241125,173400,1972180400,66200,66200,66200,66200,0
|
|
20241125,173300,1972180400,66200,66200,66200,66200,0
|
|
20241125,173200,1972180400,66200,66200,66200,66200,0
|
|
20241125,173100,1972180400,66200,66200,66200,66200,0
|
|
20241125,173000,1972180400,66200,66200,66200,66200,0
|
|
20241125,172900,1972180400,66200,66200,66200,66200,0
|
|
20241125,172800,1972180400,66200,66200,66200,66200,0
|
|
20241125,172700,1972180400,66200,66200,66200,66200,0
|
|
20241125,172600,1972180400,66200,66200,66200,66200,0
|
|
20241125,172500,1972180400,66200,66200,66200,66200,0
|
|
20241125,172400,1972180400,66200,66200,66200,66200,0
|
|
20241125,172300,1972180400,66200,66200,66200,66200,0
|
|
20241125,172200,1972180400,66200,66200,66200,66200,0
|
|
20241125,172100,1972180400,66200,66200,66200,66200,0
|
|
20241125,172000,1972180400,66200,66200,66200,66200,0
|
|
20241125,171900,1972180400,66200,66200,66200,66200,0
|
|
20241125,171800,1972180400,66200,66200,66200,66200,0
|
|
20241125,171700,1972180400,66200,66200,66200,66200,0
|
|
20241125,171600,1972180400,66200,66200,66200,66200,0
|
|
20241125,171500,1972180400,66200,66200,66200,66200,0
|
|
20241125,171400,1972180400,66200,66200,66200,66200,0
|
|
20241125,171300,1972180400,66200,66200,66200,66200,0
|
|
20241125,171200,1972180400,66200,66200,66200,66200,482
|
|
20241125,171100,1972180400,66200,66200,66200,66200,0
|
|
20241125,171000,1972180400,66200,66200,66200,66200,0
|
|
20241125,170900,1972180400,66200,66200,66200,66200,0
|
|
20241125,170800,1972180400,66200,66200,66200,66200,0
|
|
20241125,170700,1972180400,66200,66200,66200,66200,0
|
|
20241125,170600,1972180400,66200,66200,66200,66200,0
|
|
20241125,170500,1972180400,66200,66200,66200,66200,0
|
|
20241125,170400,1972180400,66200,66200,66200,66200,0
|
|
20241125,170300,1972180400,66200,66200,66200,66200,0
|
|
20241125,170200,1972180400,66200,66200,66200,66200,0
|
|
20241125,170100,1972180400,66200,66200,66200,66200,0
|
|
20241125,170000,1972180400,66200,66200,66200,66200,0
|
|
20241125,165900,1972180400,66200,66200,66200,66200,0
|
|
20241125,165800,1972180400,66200,66200,66200,66200,0
|
|
20241125,165700,1972180400,66200,66200,66200,66200,0
|
|
20241125,165600,1972180400,66200,66200,66200,66200,0
|
|
20241125,165500,1972180400,66200,66200,66200,66200,0
|
|
20241125,165400,1972180400,66200,66200,66200,66200,0
|
|
20241125,165300,1972180400,66200,66200,66200,66200,0
|
|
20241125,165200,1972180400,66200,66200,66200,66200,0
|
|
20241125,165100,1972180400,66200,66200,66200,66200,0
|
|
20241125,165000,1972180400,66200,66200,66200,66200,0
|
|
20241125,164900,1972180400,66200,66200,66200,66200,0
|
|
20241125,164800,1972180400,66200,66200,66200,66200,0
|
|
20241125,164700,1972180400,66200,66200,66200,66200,0
|
|
20241125,164600,1972180400,66200,66200,66200,66200,0
|
|
20241125,164500,1972180400,66200,66200,66200,66200,0
|
|
20241125,164400,1972180400,66200,66200,66200,66200,0
|
|
20241125,164300,1972180400,66200,66200,66200,66200,0
|
|
20241125,164200,1972180400,66200,66200,66200,66200,482
|
|
20241125,164100,1972180400,66200,66200,66200,66200,0
|
|
20241125,164000,1972180400,66200,66200,66200,66200,0
|
|
20241125,163900,1972180400,66200,66200,66200,66200,0
|
|
20241125,163800,1972180400,66200,66200,66200,66200,0
|
|
20241125,163700,1972180400,66200,66200,66200,66200,0
|
|
20241125,163600,1972180400,66200,66200,66200,66200,0
|
|
20241125,163500,1972180400,66200,66200,66200,66200,0
|
|
20241125,163400,1972180400,66200,66200,66200,66200,0
|
|
20241125,163300,1972180400,66200,66200,66200,66200,0
|
|
20241125,163200,1972180400,66200,66200,66200,66200,0
|
|
20241125,163100,1972180400,66200,66200,66200,66200,0
|
|
20241125,163000,1972180400,66200,66200,66200,66200,0
|
|
20241125,162900,1972180400,66200,66200,66200,66200,0
|
|
20241125,162800,1972180400,66200,66200,66200,66200,0
|
|
20241125,162700,1972180400,66200,66200,66200,66200,0
|
|
20241125,162600,1972180400,66200,66200,66200,66200,0
|
|
20241125,162500,1972180400,66200,66200,66200,66200,0
|
|
20241125,162400,1972180400,66200,66200,66200,66200,0
|
|
20241125,162300,1972180400,66200,66200,66200,66200,0
|
|
20241125,162200,1972180400,66200,66200,66200,66200,0
|
|
20241125,162100,1972180400,66200,66200,66200,66200,0
|
|
20241125,162000,1972180400,66200,66200,66200,66200,0
|
|
20241125,161900,1972180400,66200,66200,66200,66200,0
|
|
20241125,161800,1972180400,66200,66200,66200,66200,0
|
|
20241125,161700,1972180400,66200,66200,66200,66200,0
|
|
20241125,161600,1972180400,66200,66200,66200,66200,0
|
|
20241125,161500,1972180400,66200,66200,66200,66200,0
|
|
20241125,161400,1972180400,66200,66200,66200,66200,0
|
|
20241125,161300,1972180400,66200,66200,66200,66200,0
|
|
20241125,161200,1972180400,66200,66200,66200,66200,482
|
|
20241125,161100,1972180400,66200,66200,66200,66200,0
|
|
20241125,161000,1972180400,66200,66200,66200,66200,0
|
|
20241125,160900,1972180400,66200,66200,66200,66200,0
|
|
20241125,160800,1972180400,66200,66200,66200,66200,0
|
|
20241125,160700,1972180400,66200,66200,66200,66200,0
|
|
20241125,160600,1972180400,66200,66200,66200,66200,0
|
|
20241125,160500,1972180400,66200,66200,66200,66200,0
|
|
20241125,160400,1972180400,66200,66200,66200,66200,0
|
|
20241125,160300,1972180400,66200,66200,66200,66200,0
|
|
20241125,160200,1972180400,66200,66200,66200,66200,0
|
|
20241125,160100,1972180400,66200,66200,66200,66200,0
|
|
20241125,160000,1972180400,66200,66200,66200,66200,0
|
|
20241125,155900,1972180400,66200,66200,66200,66200,0
|
|
20241125,155800,1972180400,66200,66200,66200,66200,0
|
|
20241125,155700,1972180400,66200,66200,66200,66200,0
|
|
20241125,155600,1972180400,66200,66200,66200,66200,0
|
|
20241125,155500,1972180400,66200,66200,66200,66200,0
|
|
20241125,155400,1972180400,66200,66200,66200,66200,0
|
|
20241125,155300,1972180400,66200,66200,66200,66200,0
|
|
20241125,155200,1972180400,66200,66200,66200,66200,0
|
|
20241125,155100,1972180400,66200,66200,66200,66200,0
|
|
20241125,155000,1972180400,66200,66200,66200,66200,0
|
|
20241125,154900,1972180400,66200,66200,66200,66200,0
|
|
20241125,154800,1972180400,66200,66200,66200,66200,0
|
|
20241125,154700,1972180400,66200,66200,66200,66200,0
|
|
20241125,154600,1972180400,66200,66200,66200,66200,0
|
|
20241125,154500,1972180400,66200,66200,66200,66200,0
|
|
20241125,154400,1972180400,66200,66200,66200,66200,0
|
|
20241125,154300,1972180400,66200,66200,66200,66200,0
|
|
20241125,154200,1972180400,66200,66200,66200,66200,482
|
|
20241125,154100,1972180400,66200,66200,66200,66200,0
|
|
20241125,154000,1972180400,66200,66200,66200,66200,0
|
|
20241125,153900,1972180400,66200,66200,66200,66200,0
|
|
20241125,153800,1972180400,66200,66200,66200,66200,0
|
|
20241125,153700,1972180400,66200,66200,66200,66200,0
|
|
20241125,153600,1972180400,66200,66200,66200,66200,0
|
|
20241125,153500,1972180400,66200,66200,66200,66200,0
|
|
20241125,153400,1972180400,66200,66200,66200,66200,0
|
|
20241125,153300,1972180400,66200,66200,66200,66200,0
|
|
20241125,153200,1972180400,66200,66200,66200,66200,0
|
|
20241125,153100,1972180400,66200,66200,66200,66200,0
|
|
20241125,153000,1972180400,66200,66200,66200,66200,482
|
|
20241125,152900,1940272000,66200,66200,66200,66200,0
|
|
20241125,152800,1940272000,66200,66200,66200,66200,0
|
|
20241125,152700,1940272000,66200,66200,66200,66200,0
|
|
20241125,152600,1940272000,66200,66200,66200,66200,0
|
|
20241125,152500,1940272000,66200,66200,66200,66200,0
|
|
20241125,152400,1940272000,66200,66200,66200,66200,0
|
|
20241125,152300,1940272000,66200,66200,66200,66200,0
|
|
20241125,152200,1940272000,66200,66200,66200,66200,0
|
|
20241125,152100,1940272000,66200,66200,66200,66200,0
|
|
20241125,152000,1940272000,66200,66200,66200,66200,0
|
|
20241125,151900,1940272000,66200,66000,66200,65900,157
|
|
20241125,151800,1929911600,66000,66000,66100,66000,18
|
|
20241125,151700,1928722600,66000,66000,66000,66000,1
|
|
20241125,151600,1928656600,66000,66100,66100,66000,49
|
|
20241125,151500,1925419000,66100,66100,66100,66100,1
|
|
20241125,151400,1925352900,66300,66300,66300,66300,8
|
|
20241125,151300,1924822500,66200,66200,66300,66200,60
|
|
20241125,151200,1920849100,66000,66000,66100,66000,25
|
|
20241125,151100,1919198200,66000,65900,66000,65900,2
|
|
20241125,151000,1919066300,65700,65800,65800,65700,63
|
|
20241125,150900,1914926500,65800,65800,65800,65800,2
|
|
20241125,150800,1914794900,65900,65900,65900,65900,1
|
|
20241125,150700,1914729000,65800,65800,65800,65800,16
|
|
20241125,150600,1913676200,65800,65800,65800,65800,0
|
|
20241125,150500,1913676200,65800,65800,65800,65800,6
|
|
20241125,150400,1913281400,65800,65900,65900,65800,27
|
|
20241125,150300,1911502600,65900,65900,66000,65800,148
|
|
20241125,150200,1901740500,65900,65800,65900,65800,4
|
|
20241125,150100,1901477100,65900,65900,65900,65900,2
|
|
20241125,150000,1901345300,65900,65900,65900,65800,48
|
|
20241125,145900,1898184400,65800,65800,65800,65800,5
|
|
20241125,145800,1897855400,65900,66100,66100,65900,133
|
|
20241125,145700,1889080600,66100,66100,66100,66100,0
|
|
20241125,145600,1889080600,66100,66100,66100,66100,0
|
|
20241125,145500,1889080600,66100,66100,66100,66100,9
|
|
20241125,145400,1888485700,66200,66200,66200,66200,7
|
|
20241125,145300,1888022300,66200,66200,66200,66200,0
|
|
20241125,145200,1888022300,66200,66200,66200,66200,0
|
|
20241125,145100,1888022300,66200,66400,66400,66200,75
|
|
20241125,145000,1883045400,66400,66500,66500,66400,65
|
|
20241125,144900,1878724100,66500,66500,66500,66400,58
|
|
20241125,144800,1874867500,66400,66400,66500,66300,61
|
|
20241125,144700,1870816500,66300,66300,66300,66300,1
|
|
20241125,144600,1870750200,66300,66400,66500,66300,81
|
|
20241125,144500,1865369600,66300,66300,66400,66300,173
|
|
20241125,144400,1853893600,66200,66200,66200,66200,0
|
|
20241125,144300,1853893600,66200,66200,66200,66200,0
|
|
20241125,144200,1853893600,66200,66300,66300,66200,51
|
|
20241125,144100,1850515600,66200,66400,66400,66200,41
|
|
20241125,144000,1847793600,66400,66300,66400,66300,79
|
|
20241125,143900,1842554700,66200,66300,66300,66200,54
|
|
20241125,143800,1838975100,66300,66200,66300,66200,69
|
|
20241125,143700,1834405900,66200,66200,66200,66200,83
|
|
20241125,143600,1828911300,66100,66200,66200,66100,42
|
|
20241125,143500,1826131400,66200,66400,66400,66200,224
|
|
20241125,143400,1811280400,66500,66500,66500,66500,75
|
|
20241125,143300,1806292900,66500,66500,66500,66500,79
|
|
20241125,143200,1801039400,66400,66400,66400,66400,26
|
|
20241125,143100,1799313000,66300,66500,66500,66300,75
|
|
20241125,143000,1794328100,66500,66300,66500,66300,43
|
|
20241125,142900,1791472100,66200,66300,66300,66200,49
|
|
20241125,142800,1788223800,66300,66300,66300,66300,17
|
|
20241125,142700,1787096700,66200,66200,66200,66200,0
|
|
20241125,142600,1787096700,66200,66400,66400,66200,112
|
|
20241125,142500,1779667500,66400,66400,66500,66300,83
|
|
20241125,142400,1774155000,66400,66300,66400,66300,65
|
|
20241125,142300,1769839900,66200,66300,66300,66200,73
|
|
20241125,142200,1765000400,66200,66300,66300,66200,57
|
|
20241125,142100,1761223900,66300,66300,66300,66300,16
|
|
20241125,142000,1760163100,66200,66200,66200,66200,1
|
|
20241125,141900,1760096900,66200,66600,66600,66200,253
|
|
20241125,141800,1743280900,66500,66600,66600,66400,34
|
|
20241125,141700,1741019600,66600,66500,66600,66500,66
|
|
20241125,141600,1736630400,66400,66500,66500,66400,69
|
|
20241125,141500,1732042300,66500,66500,66500,66400,45
|
|
20241125,141400,1729050200,66400,66500,66500,66400,57
|
|
20241125,141300,1725261400,66500,66400,66500,66400,44
|
|
20241125,141200,1722338400,66300,66400,66400,66300,37
|
|
20241125,141100,1719882000,66400,66400,66400,66400,19
|
|
20241125,141000,1718620400,66300,66400,66400,66300,64
|
|
20241125,140900,1714371200,66400,66500,66500,66400,67
|
|
20241125,140800,1709916100,66500,66400,66500,66400,45
|
|
20241125,140700,1706927000,66400,66400,66400,66400,105
|
|
20241125,140600,1699955000,66300,66400,66400,66300,85
|
|
20241125,140500,1694311600,66300,66400,66400,66300,83
|
|
20241125,140400,1688800800,66300,66400,66400,66300,83
|
|
20241125,140300,1683290200,66300,66300,66400,66300,37
|
|
20241125,140200,1680834800,66300,66300,66300,66300,40
|
|
20241125,140100,1678182800,66200,66200,66200,66200,59
|
|
20241125,140000,1674277000,66200,66300,66400,66200,118
|
|
20241125,135900,1666449200,66300,66300,66300,66300,23
|
|
20241125,135800,1664924300,66200,66200,66200,66200,9
|
|
20241125,135700,1664328500,66200,66400,66400,66200,106
|
|
20241125,135600,1657298600,66300,66400,66400,66300,95
|
|
20241125,135500,1650991200,66400,66400,66400,66400,21
|
|
20241125,135400,1649596800,66300,66500,66500,66300,152
|
|
20241125,135300,1639500400,66500,66500,66500,66400,51
|
|
20241125,135200,1636109300,66400,66400,66400,66400,48
|
|
20241125,135100,1632922100,66400,66400,66400,66300,53
|
|
20241125,135000,1629406200,66300,66300,66300,66300,103
|
|
20241125,134900,1622577300,66300,66400,66400,66300,105
|
|
20241125,134800,1615614600,66400,66400,66400,66400,57
|
|
20241125,134700,1611829800,66400,66400,66400,66400,54
|
|
20241125,134600,1608244200,66400,66300,66400,66300,26
|
|
20241125,134500,1606518300,66300,66300,66300,66300,0
|
|
20241125,134400,1606518300,66300,66400,66400,66300,88
|
|
20241125,134300,1600677700,66400,66500,66500,66400,76
|
|
20241125,134200,1595627400,66500,66700,66700,66500,347
|
|
20241125,134100,1572539300,66600,66600,66600,66600,0
|
|
20241125,134000,1572539300,66600,66600,66600,66600,34
|
|
20241125,133900,1570274900,66600,66700,66700,66600,100
|
|
20241125,133800,1563609600,66700,66700,66700,66700,48
|
|
20241125,133700,1560408000,66600,66600,66600,66600,35
|
|
20241125,133600,1558077000,66600,66600,66600,66600,42
|
|
20241125,133500,1555279800,66600,66700,66700,66600,44
|
|
20241125,133400,1552346500,66700,66700,66700,66700,66
|
|
20241125,133300,1547944300,66700,66700,66700,66700,35
|
|
20241125,133200,1545609800,66700,66700,66700,66700,66
|
|
20241125,133100,1541207600,66700,66700,66700,66700,125
|
|
20241125,133000,1532870100,66700,66800,66800,66700,57
|
|
20241125,132900,1529064100,66800,66800,66800,66800,68
|
|
20241125,132800,1524521700,66800,66600,66800,66600,156
|
|
20241125,132700,1514108000,66500,66500,66500,66500,0
|
|
20241125,132600,1514108000,66500,66500,66500,66500,0
|
|
20241125,132500,1514108000,66500,66600,66700,66500,71
|
|
20241125,132400,1509379300,66500,66500,66500,66500,0
|
|
20241125,132300,1509379300,66500,66700,66700,66500,193
|
|
20241125,132200,1496523600,66800,66700,66800,66700,58
|
|
20241125,132100,1492653700,66600,66700,66700,66600,76
|
|
20241125,132000,1487584900,66600,66600,66600,66600,2
|
|
20241125,131900,1487451700,66600,66600,66600,66600,16
|
|
20241125,131800,1486386100,66600,66800,66800,66600,183
|
|
20241125,131700,1474175600,66800,66800,66800,66800,5
|
|
20241125,131600,1473841600,66700,66800,66800,66700,93
|
|
20241125,131500,1467637000,66800,66800,66800,66800,45
|
|
20241125,131400,1464631000,66800,66800,66800,66800,86
|
|
20241125,131300,1458886200,66800,66800,66800,66800,54
|
|
20241125,131200,1455279000,66700,66700,66700,66700,51
|
|
20241125,131100,1451877300,66700,66600,66700,66600,59
|
|
20241125,131000,1447942800,66700,66600,66700,66600,53
|
|
20241125,130900,1444411800,66600,66600,66600,66600,57
|
|
20241125,130800,1440615600,66600,66600,66600,66500,31
|
|
20241125,130700,1438551500,66600,66600,66600,66600,28
|
|
20241125,130600,1436686700,66600,66500,66600,66500,67
|
|
20241125,130500,1432224800,66500,66500,66500,66500,50
|
|
20241125,130400,1428899800,66400,66500,66500,66400,98
|
|
20241125,130300,1422383100,66500,66600,66600,66500,117
|
|
20241125,130200,1414594400,66500,66500,66500,66500,0
|
|
20241125,130100,1414594400,66500,66600,66600,66500,92
|
|
20241125,130000,1408470500,66600,66600,66600,66500,26
|
|
20241125,125900,1406739200,66500,66500,66500,66500,59
|
|
20241125,125800,1402815700,66600,66700,66700,66600,70
|
|
20241125,125700,1398150700,66700,66600,66700,66600,53
|
|
20241125,125600,1394620000,66600,66600,66600,66600,73
|
|
20241125,125500,1389758200,66600,66500,66600,66500,38
|
|
20241125,125400,1387231100,66500,66600,66700,66500,226
|
|
20241125,125300,1372184200,66600,66400,66600,66400,95
|
|
20241125,125200,1365871400,66100,66100,66100,66100,0
|
|
20241125,125100,1365871400,66100,66100,66100,66100,1
|
|
20241125,125000,1365805300,66100,66500,66600,66100,258
|
|
20241125,124900,1348649300,66500,66500,66500,66500,1
|
|
20241125,124800,1348582800,66300,66300,66300,66300,0
|
|
20241125,124700,1348582800,66300,66300,66500,66300,94
|
|
20241125,124600,1342338200,66200,66200,66200,66200,0
|
|
20241125,124500,1342338200,66200,66500,66500,66200,103
|
|
20241125,124400,1335499000,66400,66500,66600,66400,59
|
|
20241125,124300,1331574400,66500,66400,66500,66300,67
|
|
20241125,124200,1327123500,66300,66300,66300,66300,0
|
|
20241125,124100,1327123500,66300,66500,66500,66200,160
|
|
20241125,124000,1316503200,66500,66500,66500,66500,30
|
|
20241125,123900,1314508200,66400,66500,66600,66400,77
|
|
20241125,123800,1309384800,66400,66400,66400,66400,15
|
|
20241125,123700,1308388800,66400,66500,66500,66400,68
|
|
20241125,123600,1303869500,66500,66500,66500,66500,92
|
|
20241125,123500,1297751500,66400,66500,66500,66400,98
|
|
20241125,123400,1291235300,66300,66400,66500,66300,57
|
|
20241125,123300,1287449700,66400,66400,66400,66300,34
|
|
20241125,123200,1285192900,66300,66300,66300,66300,0
|
|
20241125,123100,1285192900,66300,66300,66300,66300,73
|
|
20241125,123000,1280353000,66300,66300,66300,66200,81
|
|
20241125,122900,1274982800,66300,66300,66300,66300,41
|
|
20241125,122800,1272264500,66300,66300,66300,66300,71
|
|
20241125,122700,1267557200,66300,66500,66500,66300,268
|
|
20241125,122600,1249775000,66500,66500,66500,66500,37
|
|
20241125,122500,1247314500,66400,66500,66500,66400,36
|
|
20241125,122400,1244920800,66500,66500,66500,66400,57
|
|
20241125,122300,1241130700,66500,66600,66600,66500,134
|
|
20241125,122200,1232213400,66600,66600,66600,66600,16
|
|
20241125,122100,1231147800,66500,66400,66600,66400,62
|
|
20241125,122000,1227023500,66400,66400,66400,66300,54
|
|
20241125,121900,1223438200,66300,66500,66500,66300,77
|
|
20241125,121800,1218324600,66500,66500,66500,66400,132
|
|
20241125,121700,1209546900,66500,66700,66700,66500,90
|
|
20241125,121600,1203547000,66700,66600,66700,66600,80
|
|
20241125,121500,1198214100,66600,66600,66600,66600,81
|
|
20241125,121400,1192819500,66600,66600,66600,66600,27
|
|
20241125,121300,1191021300,66500,66700,66700,66500,116
|
|
20241125,121200,1183293300,66700,66700,66700,66700,79
|
|
20241125,121100,1178024000,66700,66700,66700,66700,44
|
|
20241125,121000,1175089200,66700,66700,66700,66600,111
|
|
20241125,120900,1167688300,66600,66700,66700,66600,26
|
|
20241125,120800,1165954700,66700,66700,66700,66600,106
|
|
20241125,120700,1158885100,66700,66700,66700,66700,28
|
|
20241125,120600,1157017500,66600,66500,66600,66500,31
|
|
20241125,120500,1154953000,66500,66900,66900,66500,110
|
|
20241125,120400,1147612400,66900,66800,66900,66800,73
|
|
20241125,120300,1142732500,66700,66800,66800,66700,32
|
|
20241125,120200,1140595900,66700,66800,66800,66700,176
|
|
20241125,120100,1128851200,66600,66600,66600,66600,0
|
|
20241125,120000,1128851200,66600,66600,66600,66600,0
|
|
20241125,115900,1128851200,66600,66600,66600,66600,15
|
|
20241125,115800,1127852200,66600,66900,66900,66600,207
|
|
20241125,115700,1114024700,66900,66900,66900,66800,50
|
|
20241125,115600,1110681400,66800,66700,66900,66700,66
|
|
20241125,115500,1106270300,66700,66700,66900,66700,452
|
|
20241125,115400,1076059700,66700,66600,66700,66600,131
|
|
20241125,115300,1067322300,66600,66500,66600,66500,182
|
|
20241125,115200,1055216100,66500,66500,66500,66500,60
|
|
20241125,115100,1051226100,66500,66500,66500,66500,31
|
|
20241125,115000,1049164600,66500,66500,66500,66500,70
|
|
20241125,114900,1044509600,66500,66500,66500,66500,56
|
|
20241125,114800,1040785600,66500,66500,66500,66500,57
|
|
20241125,114700,1036995100,66500,66500,66500,66500,63
|
|
20241125,114600,1032805600,66500,66500,66500,66500,44
|
|
20241125,114500,1029879600,66500,66500,66500,66500,64
|
|
20241125,114400,1025623600,66500,66500,66500,66400,120
|
|
20241125,114300,1017648900,66500,66500,66500,66500,61
|
|
20241125,114200,1013592400,66400,66500,66500,66400,75
|
|
20241125,114100,1008608000,66500,66500,66500,66500,47
|
|
20241125,114000,1005482500,66500,66500,66500,66500,74
|
|
20241125,113900,1000561500,66500,66500,66500,66500,50
|
|
20241125,113800,997236500,66500,66500,66500,66500,58
|
|
20241125,113700,993379500,66500,66400,66500,66400,69
|
|
20241125,113600,988792200,66300,66500,66500,66300,75
|
|
20241125,113500,983805900,66500,66300,66500,66300,107
|
|
20241125,113400,976695800,66200,66400,66400,66200,22
|
|
20241125,113300,975235800,66400,66300,66400,66300,52
|
|
20241125,113200,971783100,66200,66500,66500,66200,121
|
|
20241125,113100,963747700,66500,66500,66500,66400,115
|
|
20241125,113000,956101300,66500,66400,66500,66400,13
|
|
20241125,112900,955236900,66400,66500,66500,66400,72
|
|
20241125,112800,950451800,66500,66500,66500,66500,55
|
|
20241125,112700,946794300,66500,66500,66500,66400,85
|
|
20241125,112600,941143100,66500,66500,66500,66500,65
|
|
20241125,112500,936820600,66500,66500,66500,66500,65
|
|
20241125,112400,932498100,66500,66500,66500,66500,101
|
|
20241125,112300,925781600,66500,66400,66500,66400,37
|
|
20241125,112200,923322500,66400,66400,66400,66400,65
|
|
20241125,112100,919006500,66400,66400,66400,66400,66
|
|
20241125,112000,914624100,66400,66300,66400,66300,83
|
|
20241125,111900,909114000,66400,66300,66400,66300,43
|
|
20241125,111800,906260600,66300,66400,66400,66300,97
|
|
20241125,111700,899821400,66200,66200,66200,66200,0
|
|
20241125,111600,899821400,66200,66300,66400,66200,140
|
|
20241125,111500,890531700,66200,66200,66200,66200,0
|
|
20241125,111400,890531700,66200,66200,66300,66200,68
|
|
20241125,111300,886026700,66200,66300,66300,66200,24
|
|
20241125,111200,884436100,66300,66200,66300,66200,65
|
|
20241125,111100,880128600,66200,66200,66200,66200,61
|
|
20241125,111000,876090400,66200,66200,66200,66200,78
|
|
20241125,110900,870926800,66300,66300,66300,66200,86
|
|
20241125,110800,865230200,66300,66400,66400,66300,151
|
|
20241125,110700,855213600,66400,66400,66400,66300,47
|
|
20241125,110600,852093000,66400,66300,66400,66300,78
|
|
20241125,110500,846918000,66200,66200,66200,66200,0
|
|
20241125,110400,846918000,66200,66200,66200,66200,43
|
|
20241125,110300,844071400,66200,66300,66300,66200,114
|
|
20241125,110200,836522200,66300,66300,66300,66300,51
|
|
20241125,110100,833140900,66300,66300,66300,66300,78
|
|
20241125,110000,827969500,66200,66200,66200,66200,38
|
|
20241125,105900,825453900,66200,66200,66200,66200,85
|
|
20241125,105800,819826900,66200,66100,66200,66100,103
|
|
20241125,105700,813012800,66100,66000,66100,66000,47
|
|
20241125,105600,809910700,66000,66000,66000,66000,53
|
|
20241125,105500,806412700,66000,66000,66000,66000,43
|
|
20241125,105400,803574700,66000,66000,66000,66000,76
|
|
20241125,105300,798558700,66000,66000,66000,65900,80
|
|
20241125,105200,793280100,65900,66000,66000,65900,27
|
|
20241125,105100,791498700,66000,65900,66000,65900,81
|
|
20241125,105000,786154800,65900,66000,66000,65900,76
|
|
20241125,104900,781139500,65900,66000,66000,65900,40
|
|
20241125,104800,778500300,65900,65900,66000,65900,15
|
|
20241125,104700,777510600,65900,65900,66000,65900,80
|
|
20241125,104600,772234200,65900,65900,65900,65900,47
|
|
20241125,104500,769136900,65800,65800,65900,65800,45
|
|
20241125,104400,766172800,65800,65700,65800,65700,75
|
|
20241125,104300,761239800,65700,65700,65700,65700,69
|
|
20241125,104200,756706500,65600,65600,65700,65600,39
|
|
20241125,104100,754145000,65600,65700,65700,65600,99
|
|
20241125,104000,747642700,65700,65700,65700,65700,226
|
|
20241125,103900,732794500,65700,65800,65900,65700,85
|
|
20241125,103800,727200000,65700,65700,65700,65700,0
|
|
20241125,103700,727200000,65700,65800,65800,65700,55
|
|
20241125,103600,723581400,65700,65800,65800,65700,78
|
|
20241125,103500,718449400,65800,66200,66200,65800,155
|
|
20241125,103400,708218800,66200,66200,66200,66200,47
|
|
20241125,103300,705107400,66200,66400,66400,66100,201
|
|
20241125,103200,691784900,66300,66400,66400,66300,35
|
|
20241125,103100,689461300,66400,66400,66400,66300,141
|
|
20241125,103000,680099100,66300,66300,66400,66200,39
|
|
20241125,102900,677513100,66300,66300,66300,66200,58
|
|
20241125,102800,673667900,66300,66300,66300,66200,61
|
|
20241125,102700,669624300,66200,66300,66300,66200,20
|
|
20241125,102600,668298700,66300,66300,66300,66200,55
|
|
20241125,102500,664652700,66300,66300,66400,66200,70
|
|
20241125,102400,660012100,66300,66300,66300,66200,29
|
|
20241125,102300,658090100,66200,66300,66300,66200,32
|
|
20241125,102200,655968700,66300,66400,66400,66100,144
|
|
20241125,102100,646420900,66300,66400,66400,66300,44
|
|
20241125,102000,643501400,66400,66400,66500,66300,155
|
|
20241125,101900,633213200,66300,66300,66400,66300,274
|
|
20241125,101800,615046700,66200,66300,66300,66200,93
|
|
20241125,101700,608881600,66300,66200,66300,66100,52
|
|
20241125,101600,605437300,66200,66100,66200,66100,70
|
|
20241125,101500,600803400,66100,66200,66200,66100,49
|
|
20241125,101400,597560000,66100,66100,66100,66100,16
|
|
20241125,101300,596502400,66000,66300,66300,66000,366
|
|
20241125,101200,572272100,66300,66200,66300,66200,48
|
|
20241125,101100,569090900,66100,66200,66200,66100,43
|
|
20241125,101000,566244700,66100,66400,66500,66100,187
|
|
20241125,100900,553841000,66300,66300,66400,66300,56
|
|
20241125,100800,550125900,66100,66200,66300,66100,151
|
|
20241125,100700,540116100,66100,66200,66200,66100,124
|
|
20241125,100600,531907900,66100,66200,66200,66100,40
|
|
20241125,100500,529260700,66200,66000,66200,66000,184
|
|
20241125,100400,517099300,66000,66000,66000,65900,17
|
|
20241125,100300,515977400,65900,66000,66000,65900,60
|
|
20241125,100200,512017800,65900,65900,66000,65800,122
|
|
20241125,100100,503973500,65800,65900,65900,65800,27
|
|
20241125,100000,502195000,65800,65900,65900,65800,103
|
|
20241125,095900,495408800,65800,65800,65800,65800,0
|
|
20241125,095800,495408800,65800,65900,65900,65800,114
|
|
20241125,095700,487897200,66000,66000,66000,65900,113
|
|
20241125,095600,480440200,65900,65900,65900,65900,5
|
|
20241125,095500,480110700,65800,65800,66000,65700,114
|
|
20241125,095400,472601200,65700,65800,65800,65700,18
|
|
20241125,095300,471417000,65800,65800,65800,65700,36
|
|
20241125,095200,469048400,65700,65900,65900,65700,111
|
|
20241125,095100,461740500,65900,66000,66000,65900,154
|
|
20241125,095000,451590300,65900,66000,66000,65900,80
|
|
20241125,094900,446310700,66000,66000,66000,65900,113
|
|
20241125,094800,438854000,66000,66000,66000,66000,29
|
|
20241125,094700,436940000,65900,66000,66000,65900,79
|
|
20241125,094600,431727100,66000,66000,66000,66000,40
|
|
20241125,094500,429087100,66000,66000,66000,65900,156
|
|
20241125,094400,418791200,66000,66000,66000,66000,61
|
|
20241125,094300,414765200,66000,66000,66000,65900,48
|
|
20241125,094200,411597900,66000,66000,66000,66000,90
|
|
20241125,094100,405657900,66000,66000,66000,66000,79
|
|
20241125,094000,400443900,65900,65900,65900,65900,5
|
|
20241125,093900,400114400,65900,66000,66000,65900,47
|
|
20241125,093800,397015100,66000,66100,66100,66000,66
|
|
20241125,093700,392657700,66100,66100,66100,66100,59
|
|
20241125,093600,388757800,66100,66200,66200,66100,167
|
|
20241125,093500,377716700,66200,66200,66200,66200,57
|
|
20241125,093400,373943300,66200,66200,66200,66200,44
|
|
20241125,093300,371030500,66200,66200,66200,66200,59
|
|
20241125,093200,367124700,66200,66200,66200,66200,88
|
|
20241125,093100,361299100,66200,66200,66200,66100,461
|
|
20241125,093000,330788700,66100,66000,66100,65900,985
|
|
20241125,092900,265771200,65900,65900,66000,65900,64
|
|
20241125,092800,261550300,65800,65800,65900,65800,280
|
|
20241125,092700,243103600,65800,65800,65800,65800,117
|
|
20241125,092600,235405000,65800,66000,66000,65700,247
|
|
20241125,092500,219141200,65900,65900,65900,65900,16
|
|
20241125,092400,218086800,65900,65900,66000,65800,222
|
|
20241125,092300,203457600,65800,65800,65800,65700,39
|
|
20241125,092200,200891500,65800,65800,65800,65800,72
|
|
20241125,092100,196153900,65800,65800,65800,65700,95
|
|
20241125,092000,189909100,65800,65900,65900,65800,69
|
|
20241125,091900,185363600,65900,65600,65900,65600,305
|
|
20241125,091800,165297900,65500,65500,65500,65500,18
|
|
20241125,091700,164118900,65500,65500,65500,65400,152
|
|
20241125,091600,154165900,65500,65300,65500,65300,55
|
|
20241125,091500,150567700,65400,65400,65400,65400,165
|
|
20241125,091400,139776700,65300,65300,65300,65300,65
|
|
20241125,091300,135532200,65200,65200,65200,65200,14
|
|
20241125,091200,134619400,65200,65200,65300,65200,87
|
|
20241125,091100,128946800,65300,65300,65300,65200,231
|
|
20241125,091000,113874700,65300,65100,65400,65100,255
|
|
20241125,090900,97236600,65000,65000,65000,65000,28
|
|
20241125,090800,95416600,65000,64800,65100,64800,126
|
|
20241125,090700,87224000,64700,65400,65500,64700,222
|
|
20241125,090600,72771300,65400,64800,65400,64600,312
|
|
20241125,090500,52539700,64700,64700,65000,64700,284
|
|
20241125,090400,34108700,64700,64400,64700,64400,123
|
|
20241125,090300,26168500,64400,64000,64400,64000,96
|
|
20241125,090200,19999800,64000,64000,64000,64000,31
|
|
20241125,090100,18015800,64000,64200,64200,64000,207
|
|
20241125,090000,4750800,64200,64200,64200,64200,74
|