611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190800,1196563300,70500,70500,70500,70500,473
|
|
20241122,190700,1196563300,70500,70500,70500,70500,0
|
|
20241122,190600,1196563300,70500,70500,70500,70500,0
|
|
20241122,190500,1196563300,70500,70500,70500,70500,0
|
|
20241122,190400,1196563300,70500,70500,70500,70500,0
|
|
20241122,190300,1196563300,70500,70500,70500,70500,0
|
|
20241122,190200,1196563300,70500,70500,70500,70500,0
|
|
20241122,190100,1196563300,70500,70500,70500,70500,0
|
|
20241122,190000,1196563300,70500,70500,70500,70500,0
|
|
20241122,185900,1196563300,70500,70500,70500,70500,0
|
|
20241122,185800,1196563300,70500,70500,70500,70500,0
|
|
20241122,185700,1196563300,70500,70500,70500,70500,0
|
|
20241122,185600,1196563300,70500,70500,70500,70500,0
|
|
20241122,185500,1196563300,70500,70500,70500,70500,0
|
|
20241122,185400,1196563300,70500,70500,70500,70500,0
|
|
20241122,185300,1196563300,70500,70500,70500,70500,0
|
|
20241122,185200,1196563300,70500,70500,70500,70500,0
|
|
20241122,185100,1196563300,70500,70500,70500,70500,0
|
|
20241122,185000,1196563300,70500,70500,70500,70500,0
|
|
20241122,184900,1196563300,70500,70500,70500,70500,0
|
|
20241122,184800,1196563300,70500,70500,70500,70500,0
|
|
20241122,184700,1196563300,70500,70500,70500,70500,0
|
|
20241122,184600,1196563300,70500,70500,70500,70500,0
|
|
20241122,184500,1196563300,70500,70500,70500,70500,0
|
|
20241122,184400,1196563300,70500,70500,70500,70500,0
|
|
20241122,184300,1196563300,70500,70500,70500,70500,0
|
|
20241122,184200,1196563300,70500,70500,70500,70500,0
|
|
20241122,184100,1196563300,70500,70500,70500,70500,0
|
|
20241122,184000,1196563300,70500,70500,70500,70500,0
|
|
20241122,183900,1196563300,70500,70500,70500,70500,0
|
|
20241122,183800,1196563300,70500,70500,70500,70500,473
|
|
20241122,183700,1196563300,70500,70500,70500,70500,0
|
|
20241122,183600,1196563300,70500,70500,70500,70500,0
|
|
20241122,183500,1196563300,70500,70500,70500,70500,0
|
|
20241122,183400,1196563300,70500,70500,70500,70500,0
|
|
20241122,183300,1196563300,70500,70500,70500,70500,0
|
|
20241122,183200,1196563300,70500,70500,70500,70500,0
|
|
20241122,183100,1196563300,70500,70500,70500,70500,0
|
|
20241122,183000,1196563300,70500,70500,70500,70500,0
|
|
20241122,182900,1196563300,70500,70500,70500,70500,0
|
|
20241122,182800,1196563300,70500,70500,70500,70500,0
|
|
20241122,182700,1196563300,70500,70500,70500,70500,0
|
|
20241122,182600,1196563300,70500,70500,70500,70500,0
|
|
20241122,182500,1196563300,70500,70500,70500,70500,0
|
|
20241122,182400,1196563300,70500,70500,70500,70500,0
|
|
20241122,182300,1196563300,70500,70500,70500,70500,0
|
|
20241122,182200,1196563300,70500,70500,70500,70500,0
|
|
20241122,182100,1196563300,70500,70500,70500,70500,0
|
|
20241122,182000,1196563300,70500,70500,70500,70500,0
|
|
20241122,181900,1196563300,70500,70500,70500,70500,0
|
|
20241122,181800,1196563300,70500,70500,70500,70500,0
|
|
20241122,181700,1196563300,70500,70500,70500,70500,0
|
|
20241122,181600,1196563300,70500,70500,70500,70500,0
|
|
20241122,181500,1196563300,70500,70500,70500,70500,0
|
|
20241122,181400,1196563300,70500,70500,70500,70500,0
|
|
20241122,181300,1196563300,70500,70500,70500,70500,0
|
|
20241122,181200,1196563300,70500,70500,70500,70500,0
|
|
20241122,181100,1196563300,70500,70500,70500,70500,0
|
|
20241122,181000,1196563300,70500,70500,70500,70500,0
|
|
20241122,180900,1196563300,70500,70500,70500,70500,0
|
|
20241122,180800,1196563300,70500,70500,70500,70500,473
|
|
20241122,180700,1196563300,70500,70500,70500,70500,0
|
|
20241122,180600,1196563300,70500,70500,70500,70500,0
|
|
20241122,180500,1196563300,70500,70500,70500,70500,0
|
|
20241122,180400,1196563300,70500,70500,70500,70500,0
|
|
20241122,180300,1196563300,70500,70500,70500,70500,0
|
|
20241122,180200,1196563300,70500,70500,70500,70500,0
|
|
20241122,180100,1196563300,70500,70500,70500,70500,0
|
|
20241122,180000,1196563300,70500,70500,70500,70500,0
|
|
20241122,175900,1196563300,70500,70500,70500,70500,0
|
|
20241122,175800,1196563300,70500,70500,70500,70500,0
|
|
20241122,175700,1196563300,70500,70500,70500,70500,0
|
|
20241122,175600,1196563300,70500,70500,70500,70500,0
|
|
20241122,175500,1196563300,70500,70500,70500,70500,0
|
|
20241122,175400,1196563300,70500,70500,70500,70500,0
|
|
20241122,175300,1196563300,70500,70500,70500,70500,0
|
|
20241122,175200,1196563300,70500,70500,70500,70500,0
|
|
20241122,175100,1196563300,70500,70500,70500,70500,0
|
|
20241122,175000,1196563300,70500,70500,70500,70500,0
|
|
20241122,174900,1196563300,70500,70500,70500,70500,0
|
|
20241122,174800,1196563300,70500,70500,70500,70500,0
|
|
20241122,174700,1196563300,70500,70500,70500,70500,0
|
|
20241122,174600,1196563300,70500,70500,70500,70500,0
|
|
20241122,174500,1196563300,70500,70500,70500,70500,0
|
|
20241122,174400,1196563300,70500,70500,70500,70500,0
|
|
20241122,174300,1196563300,70500,70500,70500,70500,0
|
|
20241122,174200,1196563300,70500,70500,70500,70500,0
|
|
20241122,174100,1196563300,70500,70500,70500,70500,0
|
|
20241122,174000,1196563300,70500,70500,70500,70500,0
|
|
20241122,173900,1196563300,70500,70500,70500,70500,0
|
|
20241122,173800,1196563300,70500,70500,70500,70500,473
|
|
20241122,173700,1196563300,70500,70500,70500,70500,0
|
|
20241122,173600,1196563300,70500,70500,70500,70500,0
|
|
20241122,173500,1196563300,70500,70500,70500,70500,0
|
|
20241122,173400,1196563300,70500,70500,70500,70500,0
|
|
20241122,173300,1196563300,70500,70500,70500,70500,0
|
|
20241122,173200,1196563300,70500,70500,70500,70500,0
|
|
20241122,173100,1196563300,70500,70500,70500,70500,0
|
|
20241122,173000,1196563300,70500,70500,70500,70500,0
|
|
20241122,172900,1196563300,70500,70500,70500,70500,0
|
|
20241122,172800,1196563300,70500,70500,70500,70500,0
|
|
20241122,172700,1196563300,70500,70500,70500,70500,0
|
|
20241122,172600,1196563300,70500,70500,70500,70500,0
|
|
20241122,172500,1196563300,70500,70500,70500,70500,0
|
|
20241122,172400,1196563300,70500,70500,70500,70500,0
|
|
20241122,172300,1196563300,70500,70500,70500,70500,0
|
|
20241122,172200,1196563300,70500,70500,70500,70500,0
|
|
20241122,172100,1196563300,70500,70500,70500,70500,0
|
|
20241122,172000,1196563300,70500,70500,70500,70500,0
|
|
20241122,171900,1196563300,70500,70500,70500,70500,0
|
|
20241122,171800,1196563300,70500,70500,70500,70500,0
|
|
20241122,171700,1196563300,70500,70500,70500,70500,0
|
|
20241122,171600,1196563300,70500,70500,70500,70500,0
|
|
20241122,171500,1196563300,70500,70500,70500,70500,0
|
|
20241122,171400,1196563300,70500,70500,70500,70500,0
|
|
20241122,171300,1196563300,70500,70500,70500,70500,0
|
|
20241122,171200,1196563300,70500,70500,70500,70500,0
|
|
20241122,171100,1196563300,70500,70500,70500,70500,0
|
|
20241122,171000,1196563300,70500,70500,70500,70500,0
|
|
20241122,170900,1196563300,70500,70500,70500,70500,0
|
|
20241122,170800,1196563300,70500,70500,70500,70500,473
|
|
20241122,170700,1196563300,70500,70500,70500,70500,0
|
|
20241122,170600,1196563300,70500,70500,70500,70500,0
|
|
20241122,170500,1196563300,70500,70500,70500,70500,0
|
|
20241122,170400,1196563300,70500,70500,70500,70500,0
|
|
20241122,170300,1196563300,70500,70500,70500,70500,0
|
|
20241122,170200,1196563300,70500,70500,70500,70500,0
|
|
20241122,170100,1196563300,70500,70500,70500,70500,0
|
|
20241122,170000,1196563300,70500,70500,70500,70500,0
|
|
20241122,165900,1196563300,70500,70500,70500,70500,0
|
|
20241122,165800,1196563300,70500,70500,70500,70500,0
|
|
20241122,165700,1196563300,70500,70500,70500,70500,0
|
|
20241122,165600,1196563300,70500,70500,70500,70500,0
|
|
20241122,165500,1196563300,70500,70500,70500,70500,0
|
|
20241122,165400,1196563300,70500,70500,70500,70500,0
|
|
20241122,165300,1196563300,70500,70500,70500,70500,0
|
|
20241122,165200,1196563300,70500,70500,70500,70500,0
|
|
20241122,165100,1196563300,70500,70500,70500,70500,0
|
|
20241122,165000,1196563300,70500,70500,70500,70500,0
|
|
20241122,164900,1196563300,70500,70500,70500,70500,0
|
|
20241122,164800,1196563300,70500,70500,70500,70500,0
|
|
20241122,164700,1196563300,70500,70500,70500,70500,0
|
|
20241122,164600,1196563300,70500,70500,70500,70500,0
|
|
20241122,164500,1196563300,70500,70500,70500,70500,0
|
|
20241122,164400,1196563300,70500,70500,70500,70500,0
|
|
20241122,164300,1196563300,70500,70500,70500,70500,0
|
|
20241122,164200,1196563300,70500,70500,70500,70500,0
|
|
20241122,164100,1196563300,70500,70500,70500,70500,0
|
|
20241122,164000,1196563300,70500,70500,70500,70500,0
|
|
20241122,163900,1196563300,70500,70500,70500,70500,0
|
|
20241122,163800,1196563300,70500,70500,70500,70500,473
|
|
20241122,163700,1196563300,70500,70500,70500,70500,0
|
|
20241122,163600,1196563300,70500,70500,70500,70500,0
|
|
20241122,163500,1196563300,70500,70500,70500,70500,0
|
|
20241122,163400,1196563300,70500,70500,70500,70500,0
|
|
20241122,163300,1196563300,70500,70500,70500,70500,0
|
|
20241122,163200,1196563300,70500,70500,70500,70500,0
|
|
20241122,163100,1196563300,70500,70500,70500,70500,0
|
|
20241122,163000,1196563300,70500,70500,70500,70500,0
|
|
20241122,162900,1196563300,70500,70500,70500,70500,0
|
|
20241122,162800,1196563300,70500,70500,70500,70500,0
|
|
20241122,162700,1196563300,70500,70500,70500,70500,0
|
|
20241122,162600,1196563300,70500,70500,70500,70500,0
|
|
20241122,162500,1196563300,70500,70500,70500,70500,0
|
|
20241122,162400,1196563300,70500,70500,70500,70500,0
|
|
20241122,162300,1196563300,70500,70500,70500,70500,0
|
|
20241122,162200,1196563300,70500,70500,70500,70500,0
|
|
20241122,162100,1196563300,70500,70500,70500,70500,0
|
|
20241122,162000,1196563300,70500,70500,70500,70500,0
|
|
20241122,161900,1196563300,70500,70500,70500,70500,0
|
|
20241122,161800,1196563300,70500,70500,70500,70500,0
|
|
20241122,161700,1196563300,70500,70500,70500,70500,0
|
|
20241122,161600,1196563300,70500,70500,70500,70500,0
|
|
20241122,161500,1196563300,70500,70500,70500,70500,0
|
|
20241122,161400,1196563300,70500,70500,70500,70500,0
|
|
20241122,161300,1196563300,70500,70500,70500,70500,0
|
|
20241122,161200,1196563300,70500,70500,70500,70500,0
|
|
20241122,161100,1196563300,70500,70500,70500,70500,0
|
|
20241122,161000,1196563300,70500,70500,70500,70500,0
|
|
20241122,160900,1196563300,70500,70500,70500,70500,0
|
|
20241122,160800,1196563300,70500,70500,70500,70500,473
|
|
20241122,160700,1196563300,70500,70500,70500,70500,0
|
|
20241122,160600,1196563300,70500,70500,70500,70500,0
|
|
20241122,160500,1196563300,70500,70500,70500,70500,0
|
|
20241122,160400,1196563300,70500,70500,70500,70500,0
|
|
20241122,160300,1196563300,70500,70500,70500,70500,0
|
|
20241122,160200,1196563300,70500,70500,70500,70500,0
|
|
20241122,160100,1196563300,70500,70500,70500,70500,0
|
|
20241122,160000,1196563300,70500,70500,70500,70500,0
|
|
20241122,155900,1196563300,70500,70500,70500,70500,0
|
|
20241122,155800,1196563300,70500,70500,70500,70500,0
|
|
20241122,155700,1196563300,70500,70500,70500,70500,0
|
|
20241122,155600,1196563300,70500,70500,70500,70500,0
|
|
20241122,155500,1196563300,70500,70500,70500,70500,0
|
|
20241122,155400,1196563300,70500,70500,70500,70500,0
|
|
20241122,155300,1196563300,70500,70500,70500,70500,0
|
|
20241122,155200,1196563300,70500,70500,70500,70500,0
|
|
20241122,155100,1196563300,70500,70500,70500,70500,0
|
|
20241122,155000,1196563300,70500,70500,70500,70500,0
|
|
20241122,154900,1196563300,70500,70500,70500,70500,0
|
|
20241122,154800,1196563300,70500,70500,70500,70500,0
|
|
20241122,154700,1196563300,70500,70500,70500,70500,0
|
|
20241122,154600,1196563300,70500,70500,70500,70500,0
|
|
20241122,154500,1196563300,70500,70500,70500,70500,0
|
|
20241122,154400,1196563300,70500,70500,70500,70500,0
|
|
20241122,154300,1196563300,70500,70500,70500,70500,0
|
|
20241122,154200,1196563300,70500,70500,70500,70500,0
|
|
20241122,154100,1196563300,70500,70500,70500,70500,0
|
|
20241122,154000,1196563300,70500,70500,70500,70500,0
|
|
20241122,153900,1196563300,70500,70500,70500,70500,0
|
|
20241122,153800,1196563300,70500,70500,70500,70500,473
|
|
20241122,153700,1196563300,70500,70500,70500,70500,0
|
|
20241122,153600,1196563300,70500,70500,70500,70500,0
|
|
20241122,153500,1196563300,70500,70500,70500,70500,0
|
|
20241122,153400,1196563300,70500,70500,70500,70500,0
|
|
20241122,153300,1196563300,70500,70500,70500,70500,0
|
|
20241122,153200,1196563300,70500,70500,70500,70500,0
|
|
20241122,153100,1196563300,70500,70500,70500,70500,0
|
|
20241122,153000,1196563300,70500,70500,70500,70500,473
|
|
20241122,152900,1163216800,70500,70500,70500,70500,0
|
|
20241122,152800,1163216800,70500,70500,70500,70500,0
|
|
20241122,152700,1163216800,70500,70500,70500,70500,0
|
|
20241122,152600,1163216800,70500,70500,70500,70500,0
|
|
20241122,152500,1163216800,70500,70500,70500,70500,0
|
|
20241122,152400,1163216800,70500,70500,70500,70500,0
|
|
20241122,152300,1163216800,70500,70500,70500,70500,0
|
|
20241122,152200,1163216800,70500,70500,70500,70500,0
|
|
20241122,152100,1163216800,70500,70500,70500,70500,0
|
|
20241122,152000,1163216800,70500,70500,70500,70500,0
|
|
20241122,151900,1163216800,70500,70600,70600,70500,40
|
|
20241122,151800,1160395600,70500,70500,70500,70500,3
|
|
20241122,151700,1160184100,70500,70700,70700,70500,37
|
|
20241122,151600,1157573100,70500,70600,70600,70500,99
|
|
20241122,151500,1150584600,70600,70600,70600,70600,159
|
|
20241122,151400,1139359200,70600,70600,70600,70600,15
|
|
20241122,151300,1138300200,70600,70600,70600,70600,10
|
|
20241122,151200,1137594200,70600,70600,70600,70600,2
|
|
20241122,151100,1137453000,70600,70600,70600,70600,152
|
|
20241122,151000,1126721800,70600,70600,70600,70600,3
|
|
20241122,150900,1126510000,70600,70600,70600,70600,14
|
|
20241122,150800,1125521600,70700,70600,70700,70600,19
|
|
20241122,150700,1124179200,70600,70700,70700,70600,128
|
|
20241122,150600,1115132200,70600,70600,70600,70600,24
|
|
20241122,150500,1113437800,70600,70800,70800,70600,25
|
|
20241122,150400,1111670800,70600,70700,70700,70600,53
|
|
20241122,150300,1107928200,70600,70700,70700,70600,33
|
|
20241122,150200,1105596800,70700,70700,70700,70700,3
|
|
20241122,150100,1105384700,70700,70600,70700,70600,25
|
|
20241122,150000,1103619000,70600,70600,70800,70600,23
|
|
20241122,145900,1101991600,70600,70700,70700,70600,34
|
|
20241122,145800,1099588500,70700,70700,70700,70700,20
|
|
20241122,145700,1098174500,70700,70700,70700,70700,30
|
|
20241122,145600,1096053500,70700,70700,70800,70700,24
|
|
20241122,145500,1094356600,70700,70700,70700,70700,22
|
|
20241122,145400,1092801200,70700,70800,70800,70700,51
|
|
20241122,145300,1089195400,70700,70700,70800,70700,13
|
|
20241122,145200,1088275300,70700,70800,70800,70700,29
|
|
20241122,145100,1086224900,70800,70700,70800,70700,28
|
|
20241122,145000,1084244100,70700,70700,70700,70700,31
|
|
20241122,144900,1082052400,70700,70700,70700,70700,22
|
|
20241122,144800,1080497000,70700,70600,70700,70600,17
|
|
20241122,144700,1079295200,70600,70600,70800,70600,40
|
|
20241122,144600,1076469200,70700,70700,70700,70700,13
|
|
20241122,144500,1075550100,70600,70700,70700,70600,18
|
|
20241122,144400,1074279000,70700,70700,70700,70700,119
|
|
20241122,144300,1065865700,70700,70700,70700,70700,67
|
|
20241122,144200,1061128800,70700,70700,70700,70700,0
|
|
20241122,144100,1061128800,70700,70700,70900,70700,122
|
|
20241122,144000,1052493400,70700,70700,70700,70700,20
|
|
20241122,143900,1051079400,70700,70700,70800,70700,24
|
|
20241122,143800,1049382500,70700,70700,70700,70700,8
|
|
20241122,143700,1048816900,70900,70700,70900,70700,4
|
|
20241122,143600,1048533900,70800,70700,70800,70700,63
|
|
20241122,143500,1044073700,70700,70700,70700,70700,4
|
|
20241122,143400,1043790900,70900,70900,70900,70900,1
|
|
20241122,143300,1043720000,70700,70700,70800,70700,58
|
|
20241122,143200,1039614400,70700,70700,70700,70700,1
|
|
20241122,143100,1039543700,70800,70700,70900,70700,29
|
|
20241122,143000,1037488500,70800,70600,70800,70600,114
|
|
20241122,142900,1029422900,70600,70600,70600,70600,19
|
|
20241122,142800,1028081500,70600,70600,70600,70600,18
|
|
20241122,142700,1026810700,70600,70600,70800,70600,7
|
|
20241122,142600,1026316100,70600,70700,70700,70600,14
|
|
20241122,142500,1025327500,70600,70600,70600,70600,14
|
|
20241122,142400,1024339100,70600,70600,70600,70600,17
|
|
20241122,142300,1023138900,70800,70600,70800,70600,5
|
|
20241122,142200,1022785700,70600,70600,70600,70600,22
|
|
20241122,142100,1021232500,70600,70600,70700,70600,23
|
|
20241122,142000,1019608600,70700,70700,70700,70600,19
|
|
20241122,141900,1018266000,70700,70700,70800,70700,12
|
|
20241122,141800,1017417500,70800,70600,70800,70600,11
|
|
20241122,141700,1016638900,70600,70600,70600,70600,34
|
|
20241122,141600,1014238500,70800,70800,70800,70800,1
|
|
20241122,141500,1014167700,70600,70700,70700,70600,5
|
|
20241122,141400,1013814600,70600,70600,70600,70600,1
|
|
20241122,141300,1013744000,70600,70700,70700,70600,54
|
|
20241122,141200,1009926400,70700,70600,70700,70600,3
|
|
20241122,141100,1009714500,70500,70600,70600,70500,24
|
|
20241122,141000,1008022400,70500,70500,70500,70500,21
|
|
20241122,140900,1006541900,70500,70500,70700,70500,25
|
|
20241122,140800,1004776300,70500,70500,70500,70500,1
|
|
20241122,140700,1004705800,70500,70600,70600,70500,45
|
|
20241122,140600,1001529300,70600,70600,70600,70600,64
|
|
20241122,140500,997010900,70500,70500,70500,70500,11
|
|
20241122,140400,996235400,70500,70500,70500,70500,0
|
|
20241122,140300,996235400,70500,70500,70600,70500,38
|
|
20241122,140200,993554300,70500,70500,70500,70500,19
|
|
20241122,140100,992214800,70500,70500,70500,70500,59
|
|
20241122,140000,988055300,70600,70500,70600,70500,8
|
|
20241122,135900,987490700,70500,70600,70600,70500,119
|
|
20241122,135800,979090000,70700,70600,70700,70600,84
|
|
20241122,135700,973155600,70600,70600,70600,70600,17
|
|
20241122,135600,971955400,70600,70800,70800,70600,359
|
|
20241122,135500,946563300,70800,70800,70800,70800,19
|
|
20241122,135400,945218100,70800,70800,70800,70800,18
|
|
20241122,135300,943943700,70800,70800,70900,70800,31
|
|
20241122,135200,941748800,70800,70800,70800,70800,0
|
|
20241122,135100,941748800,70800,70800,70800,70800,20
|
|
20241122,135000,940332800,70800,70800,70800,70800,21
|
|
20241122,134900,938846000,70800,70900,70900,70800,23
|
|
20241122,134800,937217300,70800,70800,70800,70800,4
|
|
20241122,134700,936934100,70800,70900,70900,70800,3
|
|
20241122,134600,936721600,70900,70900,70900,70800,59
|
|
20241122,134500,932541000,70900,70900,70900,70900,18
|
|
20241122,134400,931264800,70900,70900,70900,70900,5
|
|
20241122,134300,930910300,70900,70900,70900,70900,21
|
|
20241122,134200,929421400,70900,70900,70900,70900,24
|
|
20241122,134100,927719800,70900,70900,70900,70900,1
|
|
20241122,134000,927648900,70900,70900,70900,70900,13
|
|
20241122,133900,926727200,71000,70900,71000,70900,6
|
|
20241122,133800,926301700,70900,70900,70900,70900,20
|
|
20241122,133700,924883700,70900,70900,70900,70900,26
|
|
20241122,133600,923040300,70900,70900,70900,70900,4
|
|
20241122,133500,922756700,70900,70900,70900,70900,7
|
|
20241122,133400,922260400,71000,70900,71000,70900,79
|
|
20241122,133300,916658500,70900,70900,70900,70900,1
|
|
20241122,133200,916587600,70900,70900,71000,70900,74
|
|
20241122,133100,911340200,70900,70900,70900,70900,0
|
|
20241122,133000,911340200,70900,70900,70900,70900,10
|
|
20241122,132900,910631200,70900,70900,71000,70900,27
|
|
20241122,132800,908716200,71000,70900,71000,70900,4
|
|
20241122,132700,908432500,70900,70900,70900,70900,33
|
|
20241122,132600,906092800,70900,70900,70900,70900,7
|
|
20241122,132500,905596500,70900,70900,70900,70900,6
|
|
20241122,132400,905171100,70900,70900,70900,70900,4
|
|
20241122,132300,904887500,70900,71000,71000,70900,2
|
|
20241122,132200,904745600,70900,70900,70900,70900,2
|
|
20241122,132100,904603800,70900,70900,70900,70900,1
|
|
20241122,132000,904532900,70900,70900,70900,70900,5
|
|
20241122,131900,904178400,71000,71000,71000,71000,1
|
|
20241122,131800,904107400,70900,70900,71000,70900,15
|
|
20241122,131700,903043200,70900,70900,70900,70900,44
|
|
20241122,131600,899923600,70900,70900,70900,70900,3
|
|
20241122,131500,899710900,71000,71000,71000,70900,55
|
|
20241122,131400,895809700,71000,71000,71000,70900,19
|
|
20241122,131300,894460900,71100,71000,71100,71000,62
|
|
20241122,131200,890053500,71000,71000,71000,71000,4
|
|
20241122,131100,889769500,71000,71000,71000,71000,1
|
|
20241122,131000,889698500,71000,71000,71000,71000,5
|
|
20241122,130900,889343500,71100,70900,71100,70900,4
|
|
20241122,130800,889059400,70900,71000,71200,70900,120
|
|
20241122,130700,880536200,70800,70800,70800,70800,0
|
|
20241122,130600,880536200,70800,70800,70800,70800,3
|
|
20241122,130500,880323800,70900,70900,71000,70800,41
|
|
20241122,130400,877417000,70800,70800,70800,70800,3
|
|
20241122,130300,877204600,70800,70800,70800,70800,1
|
|
20241122,130200,877133800,70800,70800,70800,70800,5
|
|
20241122,130100,876779800,70800,70800,70800,70800,0
|
|
20241122,130000,876779800,70800,70800,70800,70800,7
|
|
20241122,125900,876284200,70800,70800,70800,70800,18
|
|
20241122,125800,875009800,70800,70800,70800,70800,2
|
|
20241122,125700,874868200,70800,70800,70800,70800,12
|
|
20241122,125600,874018600,70800,70800,70900,70800,32
|
|
20241122,125500,871751900,70800,70800,70800,70800,15
|
|
20241122,125400,870689900,70800,70800,70800,70800,20
|
|
20241122,125300,869273900,70800,70800,70800,70800,10
|
|
20241122,125200,868565900,70800,70800,70800,70800,18
|
|
20241122,125100,867291500,70800,70800,70800,70800,3
|
|
20241122,125000,867079100,70900,70900,70900,70900,8
|
|
20241122,124900,866511900,70900,70900,70900,70900,4
|
|
20241122,124800,866228300,70900,70900,70900,70900,18
|
|
20241122,124700,864952100,70900,70900,70900,70900,3
|
|
20241122,124600,864739400,70900,70900,70900,70900,14
|
|
20241122,124500,863746800,70900,70900,70900,70900,102
|
|
20241122,124400,856515000,70900,70900,70900,70900,17
|
|
20241122,124300,855309700,70900,70900,70900,70900,6
|
|
20241122,124200,854884300,70900,70900,70900,70900,11
|
|
20241122,124100,854104400,70900,70900,70900,70900,2
|
|
20241122,124000,853962600,70900,70900,70900,70900,15
|
|
20241122,123900,852899100,70900,70900,70900,70900,20
|
|
20241122,123800,851481100,70900,70900,70900,70900,0
|
|
20241122,123700,851481100,70900,70900,70900,70900,19
|
|
20241122,123600,850134000,70900,70900,70900,70900,0
|
|
20241122,123500,850134000,70900,70900,70900,70900,14
|
|
20241122,123400,849141400,70900,70900,70900,70900,4
|
|
20241122,123300,848857800,71000,70900,71000,70900,34
|
|
20241122,123200,846446100,71000,71000,71000,71000,20
|
|
20241122,123100,845026100,71000,71000,71000,71000,17
|
|
20241122,123000,843819100,71000,71000,71000,71000,0
|
|
20241122,122900,843819100,71000,71000,71100,71000,17
|
|
20241122,122800,842612000,71100,71100,71100,71100,0
|
|
20241122,122700,842612000,71100,71000,71100,71000,66
|
|
20241122,122600,837922600,71000,71000,71000,71000,0
|
|
20241122,122500,837922600,71000,71100,71100,71000,22
|
|
20241122,122400,836360000,71100,71100,71100,71100,50
|
|
20241122,122300,832805000,71000,71000,71100,71000,25
|
|
20241122,122200,831029900,71000,71000,71100,71000,21
|
|
20241122,122100,829538800,71100,71100,71100,70900,18
|
|
20241122,122000,828260000,71100,71100,71100,71000,23
|
|
20241122,121900,826626100,71000,71000,71200,70900,292
|
|
20241122,121800,805882800,70900,70800,70900,70800,240
|
|
20241122,121700,788879300,70900,70800,70900,70800,17
|
|
20241122,121600,787674300,70800,70900,70900,70800,51
|
|
20241122,121500,784058900,70900,70900,70900,70900,63
|
|
20241122,121400,779592200,70900,70900,70900,70900,15
|
|
20241122,121300,778528700,70900,70900,70900,70900,5
|
|
20241122,121200,778174200,70900,70900,70900,70900,17
|
|
20241122,121100,776968900,70900,70900,70900,70900,3
|
|
20241122,121000,776756200,70900,70900,70900,70900,18
|
|
20241122,120900,775480000,70900,70900,70900,70900,3
|
|
20241122,120800,775267300,71000,71000,71000,71000,14
|
|
20241122,120700,774273300,71000,71100,71100,71000,19
|
|
20241122,120600,772923100,71100,71000,71100,71000,92
|
|
20241122,120500,766389900,71000,71000,71100,71000,31
|
|
20241122,120400,764188100,71000,71100,71200,71000,207
|
|
20241122,120300,749467700,71000,71000,71000,71000,19
|
|
20241122,120200,748118700,71000,71000,71000,71000,1
|
|
20241122,120100,748047700,71000,71000,71000,71000,17
|
|
20241122,120000,746840700,71000,71000,71000,71000,0
|
|
20241122,115900,746840700,71000,71100,71100,71000,19
|
|
20241122,115800,745491600,71000,71000,71000,71000,1
|
|
20241122,115700,745420600,71000,71000,71000,71000,17
|
|
20241122,115600,744213600,71000,71000,71000,71000,3
|
|
20241122,115500,744000600,71000,71000,71000,71000,21
|
|
20241122,115400,742509600,71000,71000,71000,71000,35
|
|
20241122,115300,740024600,71000,71000,71100,71000,17
|
|
20241122,115200,738817500,71100,71000,71100,71000,21
|
|
20241122,115100,737326400,71000,71100,71100,71000,33
|
|
20241122,115000,734982600,71000,71000,71000,71000,5
|
|
20241122,114900,734627600,71000,71000,71000,71000,23
|
|
20241122,114800,732994600,71000,71000,71000,71000,4
|
|
20241122,114700,732710600,71000,71100,71100,71000,3
|
|
20241122,114600,732497500,71100,71100,71100,71100,16
|
|
20241122,114500,731359900,71200,71100,71200,71100,5
|
|
20241122,114400,731004300,71100,71100,71100,71100,49
|
|
20241122,114300,727520400,71100,71100,71100,71100,1
|
|
20241122,114200,727449300,71100,71100,71100,71100,40
|
|
20241122,114100,724605300,71100,71100,71100,71100,2
|
|
20241122,114000,724463100,71100,71100,71100,71100,19
|
|
20241122,113900,723112200,71200,71200,71200,71200,11
|
|
20241122,113800,722329000,71200,71200,71200,71100,31
|
|
20241122,113700,720123800,71100,71100,71100,71100,15
|
|
20241122,113600,719057300,71100,71200,71200,71100,46
|
|
20241122,113500,715784100,71200,71300,71300,71100,198
|
|
20241122,113400,701682000,71300,71300,71400,71300,40
|
|
20241122,113300,698828000,71300,71400,71400,71300,68
|
|
20241122,113200,693978100,71400,71500,71500,71400,21
|
|
20241122,113100,692478600,71500,71500,71500,71400,147
|
|
20241122,113000,681973700,71500,71500,71500,71500,23
|
|
20241122,112900,680329200,71500,71500,71500,71500,39
|
|
20241122,112800,677540700,71500,71500,71500,71500,3
|
|
20241122,112700,677326200,71500,71500,71500,71500,15
|
|
20241122,112600,676253700,71600,71600,71600,71600,25
|
|
20241122,112500,674463700,71600,71600,71600,71500,85
|
|
20241122,112400,668379000,71500,71500,71500,71500,3
|
|
20241122,112300,668164500,71500,71500,71500,71500,16
|
|
20241122,112200,667020500,71500,71500,71500,71500,3
|
|
20241122,112100,666806000,71500,71600,71600,71500,31
|
|
20241122,112000,664588100,71500,71600,71600,71500,16
|
|
20241122,111900,663443100,71500,71500,71500,71500,108
|
|
20241122,111800,655721100,71600,71700,71700,71500,171
|
|
20241122,111700,643478800,71600,71700,71700,71600,37
|
|
20241122,111600,640827700,71600,71700,71700,71600,80
|
|
20241122,111500,635092700,71600,71600,71600,71600,11
|
|
20241122,111400,634305100,71600,71600,71600,71600,21
|
|
20241122,111300,632801500,71600,71600,71600,71500,409
|
|
20241122,111200,603532700,71600,71600,71600,71600,14
|
|
20241122,111100,602530300,71600,71700,71700,71600,4
|
|
20241122,111000,602243800,71600,71600,71600,71600,19
|
|
20241122,110900,600883400,71600,71600,71600,71600,0
|
|
20241122,110800,600883400,71600,71600,71600,71600,4
|
|
20241122,110700,600597000,71600,71700,71700,71600,12
|
|
20241122,110600,599737300,71600,71700,71800,71600,96
|
|
20241122,110500,592854300,71700,72000,72100,71700,1233
|
|
20241122,110400,504104400,72100,72000,72100,72000,21
|
|
20241122,110300,502592300,72100,72100,72100,72100,7
|
|
20241122,110200,502087600,72000,72000,72000,72000,18
|
|
20241122,110100,500791600,72100,72100,72100,72100,16
|
|
20241122,110000,499638000,72100,72100,72100,72100,200
|
|
20241122,105900,485218000,72000,72000,72000,72000,3
|
|
20241122,105800,485002000,72000,72100,72100,72000,6
|
|
20241122,105700,484569900,72000,72000,72000,72000,0
|
|
20241122,105600,484569900,72000,72000,72000,72000,6
|
|
20241122,105500,484137900,72000,72000,72000,72000,0
|
|
20241122,105400,484137900,72000,72000,72100,72000,117
|
|
20241122,105300,475703500,72000,72000,72000,72000,4
|
|
20241122,105200,475415500,72100,72100,72100,72100,0
|
|
20241122,105100,475415500,72100,72000,72100,72000,6
|
|
20241122,105000,474983400,72000,72000,72000,72000,0
|
|
20241122,104900,474983400,72000,72000,72000,72000,3
|
|
20241122,104800,474767400,72000,72000,72000,72000,3
|
|
20241122,104700,474551400,72000,72000,72000,72000,3
|
|
20241122,104600,474335400,72200,72200,72200,72100,112
|
|
20241122,104500,466257500,72300,72200,72300,72200,11
|
|
20241122,104400,465463200,72300,72300,72300,72300,1
|
|
20241122,104300,465390900,72200,72200,72200,72200,2
|
|
20241122,104200,465246500,72200,72100,72200,72100,8
|
|
20241122,104100,464669100,72200,72200,72200,72100,10
|
|
20241122,104000,463947400,72200,72200,72200,72200,28
|
|
20241122,103900,461925800,72200,72100,72200,72100,38
|
|
20241122,103800,459184000,72200,72200,72200,72200,1
|
|
20241122,103700,459111800,72200,72100,72200,72100,4
|
|
20241122,103600,458823300,72200,72100,72200,72100,30
|
|
20241122,103500,456657600,72200,72100,72200,72100,4
|
|
20241122,103400,456369000,72100,72100,72100,72100,0
|
|
20241122,103300,456369000,72100,72100,72100,72100,6
|
|
20241122,103200,455936400,72100,72200,72200,72100,107
|
|
20241122,103100,448211500,72200,72100,72200,72100,50
|
|
20241122,103000,444604900,72100,72100,72100,72000,26
|
|
20241122,102900,442730400,72100,72000,72100,72000,25
|
|
20241122,102800,440928200,72100,72000,72100,71900,632
|
|
20241122,102700,395424700,72100,72000,72100,72000,5
|
|
20241122,102600,395064500,72000,72000,72000,72000,0
|
|
20241122,102500,395064500,72000,72100,72100,72000,18
|
|
20241122,102400,393767000,72100,72100,72100,72000,92
|
|
20241122,102300,387133900,72000,72100,72100,72000,62
|
|
20241122,102200,382664700,72000,72000,72000,72000,0
|
|
20241122,102100,382664700,72000,72000,72000,72000,5
|
|
20241122,102000,382304700,72000,72000,72000,72000,0
|
|
20241122,101900,382304700,72000,72000,72000,72000,12
|
|
20241122,101800,381440700,72000,72000,72100,72000,165
|
|
20241122,101700,369559400,72000,72100,72100,72000,305
|
|
20241122,101600,347599200,72100,72100,72100,72100,7
|
|
20241122,101500,347094500,72100,72100,72100,72100,29
|
|
20241122,101400,345003600,72100,72100,72100,72100,25
|
|
20241122,101300,343201100,72100,72100,72200,72100,19
|
|
20241122,101200,341830400,72100,72200,72200,72100,35
|
|
20241122,101100,339306800,72100,72200,72200,72100,13
|
|
20241122,101000,338368500,72200,72200,72200,72200,10
|
|
20241122,100900,337646500,72100,72100,72100,72100,111
|
|
20241122,100800,329643400,72100,72100,72100,72100,10
|
|
20241122,100700,328922400,72000,72000,72000,72000,286
|
|
20241122,100600,308330400,72000,72000,72100,72000,470
|
|
20241122,100500,274489100,72000,72000,72000,72000,5
|
|
20241122,100400,274129100,72000,72100,72100,72000,130
|
|
20241122,100300,264769000,72000,72000,72000,72000,18
|
|
20241122,100200,263473000,72000,72000,72000,72000,117
|
|
20241122,100100,255049000,72000,72000,72000,72000,54
|
|
20241122,100000,251161000,72000,72000,72000,72000,0
|
|
20241122,095900,251161000,72000,72200,72200,72000,171
|
|
20241122,095800,238842500,72200,72200,72200,72200,0
|
|
20241122,095700,238842500,72200,72300,72300,72200,4
|
|
20241122,095600,238553600,72100,72100,72100,72100,1
|
|
20241122,095500,238481500,72100,72100,72100,72100,6
|
|
20241122,095400,238048900,72100,72000,72300,72000,222
|
|
20241122,095300,222022700,72100,72100,72100,72100,39
|
|
20241122,095200,219210800,72100,72100,72100,72100,16
|
|
20241122,095100,218057200,72200,72200,72200,72200,0
|
|
20241122,095000,218057200,72200,72000,72200,72000,4
|
|
20241122,094900,217769000,72100,72100,72100,72100,33
|
|
20241122,094800,215389700,72100,72100,72100,72100,6
|
|
20241122,094700,214957100,72200,72100,72200,72100,20
|
|
20241122,094600,213514000,72000,72000,72000,72000,3
|
|
20241122,094500,213298000,72200,72200,72200,72200,3
|
|
20241122,094400,213081400,72200,72000,72200,72000,61
|
|
20241122,094300,208682700,72000,72000,72000,72000,0
|
|
20241122,094200,208682700,72000,72100,72100,72000,302
|
|
20241122,094100,186938500,72000,72000,72000,72000,0
|
|
20241122,094000,186938500,72000,72000,72000,72000,3
|
|
20241122,093900,186722500,72000,72200,72200,72000,14
|
|
20241122,093800,185712400,72100,72100,72100,72100,3
|
|
20241122,093700,185496100,72000,72000,72000,72000,0
|
|
20241122,093600,185496100,72000,72100,72100,72000,22
|
|
20241122,093500,183911800,72100,72100,72100,72100,10
|
|
20241122,093400,183190800,72100,72100,72100,72100,3
|
|
20241122,093300,182974500,72200,72200,72200,72200,1
|
|
20241122,093200,182902300,72100,72100,72100,72100,3
|
|
20241122,093100,182686000,72200,72100,72200,72100,119
|
|
20241122,093000,174104200,72000,72000,72000,72000,18
|
|
20241122,092900,172808200,72000,72000,72000,71900,122
|
|
20241122,092800,164028900,72000,72100,72100,72000,3
|
|
20241122,092700,163812800,72000,72000,72000,72000,2
|
|
20241122,092600,163668800,72000,72000,72000,72000,3
|
|
20241122,092500,163452800,72000,72000,72000,72000,4
|
|
20241122,092400,163164800,72000,72000,72000,72000,36
|
|
20241122,092300,160572800,72000,72000,72000,72000,40
|
|
20241122,092200,157692800,72000,72300,72300,72000,87
|
|
20241122,092100,151406700,72400,72400,72400,72400,0
|
|
20241122,092000,151406700,72400,72500,72500,72400,10
|
|
20241122,091900,150682500,72500,72400,72500,72400,37
|
|
20241122,091800,148003600,72300,72100,72300,72100,140
|
|
20241122,091700,137888600,72000,71800,72100,71800,108
|
|
20241122,091600,130119800,71800,72200,72300,71800,448
|
|
20241122,091500,97881400,72200,72200,72200,72200,5
|
|
20241122,091400,97520400,72200,72200,72200,72200,0
|
|
20241122,091300,97520400,72200,72300,72300,72200,2
|
|
20241122,091200,97375900,72300,72300,72400,72300,41
|
|
20241122,091100,94411100,72200,72200,72200,72200,50
|
|
20241122,091000,90801100,72200,72300,72300,72100,189
|
|
20241122,090900,77164500,72300,72000,72300,72000,21
|
|
20241122,090800,75647100,72000,72100,72100,72000,159
|
|
20241122,090700,64190900,72100,72300,72300,72100,18
|
|
20241122,090600,62891700,72300,72600,72600,72300,35
|
|
20241122,090500,60357100,72600,72500,72600,72500,41
|
|
20241122,090400,57382500,72500,72500,72500,72500,110
|
|
20241122,090300,49407500,72500,72500,72500,72500,36
|
|
20241122,090200,46797500,72500,72300,72500,72000,30
|
|
20241122,090100,44626500,72000,71900,72300,71800,490
|
|
20241122,090000,9284000,71900,72000,72000,71300,129
|