647 lines
38 KiB
CSV
647 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194400,59608519400,173500,173500,173500,173500,15823
|
|
20241122,194300,59608519400,173500,173500,173500,173500,0
|
|
20241122,194200,59608519400,173500,173500,173500,173500,0
|
|
20241122,194100,59608519400,173500,173500,173500,173500,0
|
|
20241122,194000,59608519400,173500,173500,173500,173500,0
|
|
20241122,193900,59608519400,173500,173500,173500,173500,0
|
|
20241122,193800,59608519400,173500,173500,173500,173500,0
|
|
20241122,193700,59608519400,173500,173500,173500,173500,0
|
|
20241122,193600,59608519400,173500,173500,173500,173500,0
|
|
20241122,193500,59608519400,173500,173500,173500,173500,0
|
|
20241122,193400,59608519400,173500,173500,173500,173500,0
|
|
20241122,193300,59608519400,173500,173500,173500,173500,0
|
|
20241122,193200,59608519400,173500,173500,173500,173500,0
|
|
20241122,193100,59608519400,173500,173500,173500,173500,0
|
|
20241122,193000,59608519400,173500,173500,173500,173500,0
|
|
20241122,192900,59608519400,173500,173500,173500,173500,0
|
|
20241122,192800,59608519400,173500,173500,173500,173500,0
|
|
20241122,192700,59608519400,173500,173500,173500,173500,0
|
|
20241122,192600,59608519400,173500,173500,173500,173500,0
|
|
20241122,192500,59608519400,173500,173500,173500,173500,0
|
|
20241122,192400,59608519400,173500,173500,173500,173500,0
|
|
20241122,192300,59608519400,173500,173500,173500,173500,0
|
|
20241122,192200,59608519400,173500,173500,173500,173500,0
|
|
20241122,192100,59608519400,173500,173500,173500,173500,0
|
|
20241122,192000,59608519400,173500,173500,173500,173500,0
|
|
20241122,191900,59608519400,173500,173500,173500,173500,0
|
|
20241122,191800,59608519400,173500,173500,173500,173500,0
|
|
20241122,191700,59608519400,173500,173500,173500,173500,0
|
|
20241122,191600,59608519400,173500,173500,173500,173500,0
|
|
20241122,191500,59608519400,173500,173500,173500,173500,0
|
|
20241122,191400,59608519400,173500,173500,173500,173500,15823
|
|
20241122,191300,59608519400,173500,173500,173500,173500,0
|
|
20241122,191200,59608519400,173500,173500,173500,173500,0
|
|
20241122,191100,59608519400,173500,173500,173500,173500,0
|
|
20241122,191000,59608519400,173500,173500,173500,173500,0
|
|
20241122,190900,59608519400,173500,173500,173500,173500,0
|
|
20241122,190800,59608519400,173500,173500,173500,173500,0
|
|
20241122,190700,59608519400,173500,173500,173500,173500,0
|
|
20241122,190600,59608519400,173500,173500,173500,173500,0
|
|
20241122,190500,59608519400,173500,173500,173500,173500,0
|
|
20241122,190400,59608519400,173500,173500,173500,173500,0
|
|
20241122,190300,59608519400,173500,173500,173500,173500,0
|
|
20241122,190200,59608519400,173500,173500,173500,173500,0
|
|
20241122,190100,59608519400,173500,173500,173500,173500,0
|
|
20241122,190000,59608519400,173500,173500,173500,173500,0
|
|
20241122,185900,59608519400,173500,173500,173500,173500,0
|
|
20241122,185800,59608519400,173500,173500,173500,173500,0
|
|
20241122,185700,59608519400,173500,173500,173500,173500,0
|
|
20241122,185600,59608519400,173500,173500,173500,173500,0
|
|
20241122,185500,59608519400,173500,173500,173500,173500,0
|
|
20241122,185400,59608519400,173500,173500,173500,173500,0
|
|
20241122,185300,59608519400,173500,173500,173500,173500,0
|
|
20241122,185200,59608519400,173500,173500,173500,173500,0
|
|
20241122,185100,59608519400,173500,173500,173500,173500,0
|
|
20241122,185000,59608519400,173500,173500,173500,173500,0
|
|
20241122,184900,59608519400,173500,173500,173500,173500,0
|
|
20241122,184800,59608519400,173500,173500,173500,173500,0
|
|
20241122,184700,59608519400,173500,173500,173500,173500,0
|
|
20241122,184600,59608519400,173500,173500,173500,173500,0
|
|
20241122,184500,59608519400,173500,173500,173500,173500,0
|
|
20241122,184400,59608519400,173500,173500,173500,173500,15823
|
|
20241122,184300,59608519400,173500,173500,173500,173500,0
|
|
20241122,184200,59608519400,173500,173500,173500,173500,0
|
|
20241122,184100,59608519400,173500,173500,173500,173500,0
|
|
20241122,184000,59608519400,173500,173500,173500,173500,0
|
|
20241122,183900,59608519400,173500,173500,173500,173500,0
|
|
20241122,183800,59608519400,173500,173500,173500,173500,0
|
|
20241122,183700,59608519400,173500,173500,173500,173500,0
|
|
20241122,183600,59608519400,173500,173500,173500,173500,0
|
|
20241122,183500,59608519400,173500,173500,173500,173500,0
|
|
20241122,183400,59608519400,173500,173500,173500,173500,0
|
|
20241122,183300,59608519400,173500,173500,173500,173500,0
|
|
20241122,183200,59608519400,173500,173500,173500,173500,0
|
|
20241122,183100,59608519400,173500,173500,173500,173500,0
|
|
20241122,183000,59608519400,173500,173500,173500,173500,0
|
|
20241122,182900,59608519400,173500,173500,173500,173500,0
|
|
20241122,182800,59608519400,173500,173500,173500,173500,0
|
|
20241122,182700,59608519400,173500,173500,173500,173500,0
|
|
20241122,182600,59608519400,173500,173500,173500,173500,0
|
|
20241122,182500,59608519400,173500,173500,173500,173500,0
|
|
20241122,182400,59608519400,173500,173500,173500,173500,0
|
|
20241122,182300,59608519400,173500,173500,173500,173500,0
|
|
20241122,182200,59608519400,173500,173500,173500,173500,0
|
|
20241122,182100,59608519400,173500,173500,173500,173500,0
|
|
20241122,182000,59608519400,173500,173500,173500,173500,0
|
|
20241122,181900,59608519400,173500,173500,173500,173500,0
|
|
20241122,181800,59608519400,173500,173500,173500,173500,0
|
|
20241122,181700,59608519400,173500,173500,173500,173500,0
|
|
20241122,181600,59608519400,173500,173500,173500,173500,0
|
|
20241122,181500,59608519400,173500,173500,173500,173500,0
|
|
20241122,181400,59608519400,173500,173500,173500,173500,15823
|
|
20241122,181300,59608519400,173500,173500,173500,173500,0
|
|
20241122,181200,59608519400,173500,173500,173500,173500,0
|
|
20241122,181100,59608519400,173500,173500,173500,173500,0
|
|
20241122,181000,59608519400,173500,173500,173500,173500,0
|
|
20241122,180900,59608519400,173500,173500,173500,173500,0
|
|
20241122,180800,59608519400,173500,173500,173500,173500,0
|
|
20241122,180700,59608519400,173500,173500,173500,173500,0
|
|
20241122,180600,59608519400,173500,173500,173500,173500,0
|
|
20241122,180500,59608519400,173500,173500,173500,173500,0
|
|
20241122,180400,59608519400,173500,173500,173500,173500,0
|
|
20241122,180300,59608519400,173500,173500,173500,173500,0
|
|
20241122,180200,59608519400,173500,173500,173500,173500,0
|
|
20241122,180100,59608519400,173500,173500,173500,173500,0
|
|
20241122,180000,59608519400,173500,173500,173500,173500,0
|
|
20241122,175900,59608519400,173500,173500,173500,173500,0
|
|
20241122,175800,59608519400,173500,173500,173500,173500,0
|
|
20241122,175700,59608519400,173500,173500,173500,173500,0
|
|
20241122,175600,59608519400,173500,173500,173500,173500,0
|
|
20241122,175500,59608519400,173500,173500,173500,173500,0
|
|
20241122,175400,59608519400,173500,173500,173500,173500,0
|
|
20241122,175300,59608519400,173500,173500,173500,173500,0
|
|
20241122,175200,59608519400,173500,173500,173500,173500,0
|
|
20241122,175100,59608519400,173500,173500,173500,173500,0
|
|
20241122,175000,59608519400,173500,173500,173500,173500,0
|
|
20241122,174900,59608519400,173500,173500,173500,173500,0
|
|
20241122,174800,59608519400,173500,173500,173500,173500,0
|
|
20241122,174700,59608519400,173500,173500,173500,173500,0
|
|
20241122,174600,59608519400,173500,173500,173500,173500,0
|
|
20241122,174500,59608519400,173500,173500,173500,173500,0
|
|
20241122,174400,59608519400,173500,173500,173500,173500,15823
|
|
20241122,174300,59608519400,173500,173500,173500,173500,0
|
|
20241122,174200,59608519400,173500,173500,173500,173500,0
|
|
20241122,174100,59608519400,173500,173500,173500,173500,0
|
|
20241122,174000,59608519400,173500,173500,173500,173500,0
|
|
20241122,173900,59608519400,173500,173500,173500,173500,0
|
|
20241122,173800,59608519400,173500,173500,173500,173500,0
|
|
20241122,173700,59608519400,173500,173500,173500,173500,0
|
|
20241122,173600,59608519400,173500,173500,173500,173500,0
|
|
20241122,173500,59608519400,173500,173500,173500,173500,0
|
|
20241122,173400,59608519400,173500,173500,173500,173500,0
|
|
20241122,173300,59608519400,173500,173500,173500,173500,0
|
|
20241122,173200,59608519400,173500,173500,173500,173500,0
|
|
20241122,173100,59608519400,173500,173500,173500,173500,0
|
|
20241122,173000,59608519400,173500,173500,173500,173500,0
|
|
20241122,172900,59608519400,173500,173500,173500,173500,0
|
|
20241122,172800,59608519400,173500,173500,173500,173500,0
|
|
20241122,172700,59608519400,173500,173500,173500,173500,0
|
|
20241122,172600,59608519400,173500,173500,173500,173500,0
|
|
20241122,172500,59608519400,173500,173500,173500,173500,0
|
|
20241122,172400,59608519400,173500,173500,173500,173500,0
|
|
20241122,172300,59608519400,173500,173500,173500,173500,0
|
|
20241122,172200,59608519400,173500,173500,173500,173500,0
|
|
20241122,172100,59608519400,173500,173500,173500,173500,0
|
|
20241122,172000,59608519400,173500,173500,173500,173500,0
|
|
20241122,171900,59608519400,173500,173500,173500,173500,0
|
|
20241122,171800,59608519400,173500,173500,173500,173500,0
|
|
20241122,171700,59608519400,173500,173500,173500,173500,0
|
|
20241122,171600,59608519400,173500,173500,173500,173500,0
|
|
20241122,171500,59608519400,173500,173500,173500,173500,0
|
|
20241122,171400,59608519400,173500,173500,173500,173500,15823
|
|
20241122,171300,59608519400,173500,173500,173500,173500,0
|
|
20241122,171200,59608519400,173500,173500,173500,173500,0
|
|
20241122,171100,59608519400,173500,173500,173500,173500,0
|
|
20241122,171000,59608519400,173500,173500,173500,173500,0
|
|
20241122,170900,59608519400,173500,173500,173500,173500,0
|
|
20241122,170800,59608519400,173500,173500,173500,173500,0
|
|
20241122,170700,59608519400,173500,173500,173500,173500,0
|
|
20241122,170600,59608519400,173500,173500,173500,173500,0
|
|
20241122,170500,59608519400,173500,173500,173500,173500,0
|
|
20241122,170400,59608519400,173500,173500,173500,173500,0
|
|
20241122,170300,59608519400,173500,173500,173500,173500,0
|
|
20241122,170200,59608519400,173500,173500,173500,173500,0
|
|
20241122,170100,59608519400,173500,173500,173500,173500,0
|
|
20241122,170000,59608519400,173500,173500,173500,173500,0
|
|
20241122,165900,59608519400,173500,173500,173500,173500,0
|
|
20241122,165800,59608519400,173500,173500,173500,173500,0
|
|
20241122,165700,59608519400,173500,173500,173500,173500,0
|
|
20241122,165600,59608519400,173500,173500,173500,173500,0
|
|
20241122,165500,59608519400,173500,173500,173500,173500,0
|
|
20241122,165400,59608519400,173500,173500,173500,173500,0
|
|
20241122,165300,59608519400,173500,173500,173500,173500,0
|
|
20241122,165200,59608519400,173500,173500,173500,173500,0
|
|
20241122,165100,59608519400,173500,173500,173500,173500,0
|
|
20241122,165000,59608519400,173500,173500,173500,173500,0
|
|
20241122,164900,59608519400,173500,173500,173500,173500,0
|
|
20241122,164800,59608519400,173500,173500,173500,173500,0
|
|
20241122,164700,59608519400,173500,173500,173500,173500,0
|
|
20241122,164600,59608519400,173500,173500,173500,173500,0
|
|
20241122,164500,59608519400,173500,173500,173500,173500,0
|
|
20241122,164400,59608519400,173500,173500,173500,173500,15823
|
|
20241122,164300,59608519400,173500,173500,173500,173500,0
|
|
20241122,164200,59608519400,173500,173500,173500,173500,0
|
|
20241122,164100,59608519400,173500,173500,173500,173500,0
|
|
20241122,164000,59608519400,173500,173500,173500,173500,0
|
|
20241122,163900,59608519400,173500,173500,173500,173500,0
|
|
20241122,163800,59608519400,173500,173500,173500,173500,0
|
|
20241122,163700,59608519400,173500,173500,173500,173500,0
|
|
20241122,163600,59608519400,173500,173500,173500,173500,0
|
|
20241122,163500,59608519400,173500,173500,173500,173500,0
|
|
20241122,163400,59608519400,173500,173500,173500,173500,0
|
|
20241122,163300,59608519400,173500,173500,173500,173500,0
|
|
20241122,163200,59608519400,173500,173500,173500,173500,0
|
|
20241122,163100,59608519400,173500,173500,173500,173500,0
|
|
20241122,163000,59608519400,173500,173500,173500,173500,0
|
|
20241122,162900,59608519400,173500,173500,173500,173500,0
|
|
20241122,162800,59608519400,173500,173500,173500,173500,0
|
|
20241122,162700,59608519400,173500,173500,173500,173500,0
|
|
20241122,162600,59608519400,173500,173500,173500,173500,0
|
|
20241122,162500,59608519400,173500,173500,173500,173500,0
|
|
20241122,162400,59608519400,173500,173500,173500,173500,0
|
|
20241122,162300,59608519400,173500,173500,173500,173500,0
|
|
20241122,162200,59608519400,173500,173500,173500,173500,0
|
|
20241122,162100,59608519400,173500,173500,173500,173500,0
|
|
20241122,162000,59608519400,173500,173500,173500,173500,0
|
|
20241122,161900,59608519400,173500,173500,173500,173500,0
|
|
20241122,161800,59608519400,173500,173500,173500,173500,0
|
|
20241122,161700,59608519400,173500,173500,173500,173500,0
|
|
20241122,161600,59608519400,173500,173500,173500,173500,0
|
|
20241122,161500,59608519400,173500,173500,173500,173500,0
|
|
20241122,161400,59608519400,173500,173500,173500,173500,15823
|
|
20241122,161300,59608519400,173500,173500,173500,173500,0
|
|
20241122,161200,59608519400,173500,173500,173500,173500,0
|
|
20241122,161100,59608519400,173500,173500,173500,173500,0
|
|
20241122,161000,59608519400,173500,173500,173500,173500,0
|
|
20241122,160900,59608519400,173500,173500,173500,173500,0
|
|
20241122,160800,59608519400,173500,173500,173500,173500,0
|
|
20241122,160700,59608519400,173500,173500,173500,173500,0
|
|
20241122,160600,59608519400,173500,173500,173500,173500,0
|
|
20241122,160500,59608519400,173500,173500,173500,173500,0
|
|
20241122,160400,59608519400,173500,173500,173500,173500,0
|
|
20241122,160300,59608519400,173500,173500,173500,173500,0
|
|
20241122,160200,59608519400,173500,173500,173500,173500,0
|
|
20241122,160100,59608519400,173500,173500,173500,173500,0
|
|
20241122,160000,59608519400,173500,173500,173500,173500,0
|
|
20241122,155900,59608519400,173500,173500,173500,173500,0
|
|
20241122,155800,59608519400,173500,173500,173500,173500,0
|
|
20241122,155700,59608519400,173500,173500,173500,173500,0
|
|
20241122,155600,59608519400,173500,173500,173500,173500,0
|
|
20241122,155500,59608519400,173500,173500,173500,173500,0
|
|
20241122,155400,59608519400,173500,173500,173500,173500,0
|
|
20241122,155300,59608519400,173500,173500,173500,173500,0
|
|
20241122,155200,59608519400,173500,173500,173500,173500,0
|
|
20241122,155100,59608519400,173500,173500,173500,173500,0
|
|
20241122,155000,59608519400,173500,173500,173500,173500,0
|
|
20241122,154900,59608519400,173500,173500,173500,173500,0
|
|
20241122,154800,59608519400,173500,173500,173500,173500,0
|
|
20241122,154700,59608519400,173500,173500,173500,173500,0
|
|
20241122,154600,59608519400,173500,173500,173500,173500,0
|
|
20241122,154500,59608519400,173500,173500,173500,173500,0
|
|
20241122,154400,59608519400,173500,173500,173500,173500,15823
|
|
20241122,154300,59608519400,173500,173500,173500,173500,0
|
|
20241122,154200,59608519400,173500,173500,173500,173500,0
|
|
20241122,154100,59608519400,173500,173500,173500,173500,0
|
|
20241122,154000,59608519400,173500,173500,173500,173500,0
|
|
20241122,153900,59608519400,173500,173500,173500,173500,0
|
|
20241122,153800,59608519400,173500,173500,173500,173500,0
|
|
20241122,153700,59608519400,173500,173500,173500,173500,0
|
|
20241122,153600,59608519400,173500,173500,173500,173500,0
|
|
20241122,153500,59608519400,173500,173500,173500,173500,0
|
|
20241122,153400,59608519400,173500,173500,173500,173500,0
|
|
20241122,153300,59608519400,173500,173500,173500,173500,0
|
|
20241122,153200,59608519400,173500,173500,173500,173500,0
|
|
20241122,153100,59608519400,173500,173500,173500,173500,0
|
|
20241122,153000,59608519400,173500,173500,173500,173500,15823
|
|
20241122,152900,56863228900,173500,173500,173500,173500,0
|
|
20241122,152800,56863228900,173500,173500,173500,173500,0
|
|
20241122,152700,56863228900,173500,173500,173500,173500,0
|
|
20241122,152600,56863228900,173500,173500,173500,173500,0
|
|
20241122,152500,56863228900,173500,173500,173500,173500,0
|
|
20241122,152400,56863228900,173500,173500,173500,173500,0
|
|
20241122,152300,56863228900,173500,173500,173500,173500,0
|
|
20241122,152200,56863228900,173500,173500,173500,173500,0
|
|
20241122,152100,56863228900,173500,173500,173500,173500,0
|
|
20241122,152000,56863228900,173500,173500,173500,173500,0
|
|
20241122,151900,56863228900,173500,173300,173500,173300,1811
|
|
20241122,151800,56549186000,173300,173200,173400,173200,1018
|
|
20241122,151700,56372765100,173300,173300,173400,173200,2831
|
|
20241122,151600,55882161300,173200,173300,173400,173200,1135
|
|
20241122,151500,55685470000,173300,173400,173400,173300,514
|
|
20241122,151400,55596387600,173300,173400,173400,173300,601
|
|
20241122,151300,55492231200,173400,173400,173500,173300,1108
|
|
20241122,151200,55300102000,173400,173500,173600,173400,985
|
|
20241122,151100,55129203800,173600,173500,173700,173500,1427
|
|
20241122,151000,54881498200,173600,173600,173600,173500,258
|
|
20241122,150900,54836716800,173600,173500,173600,173500,445
|
|
20241122,150800,54759489200,173600,173500,173600,173500,531
|
|
20241122,150700,54667356000,173600,173500,173600,173500,133
|
|
20241122,150600,54644277300,173600,173600,173700,173500,450
|
|
20241122,150500,54566159700,173600,173700,173800,173600,514
|
|
20241122,150400,54476908400,173700,173700,173800,173700,285
|
|
20241122,150300,54427400000,173800,173800,173800,173700,1649
|
|
20241122,150200,54140845900,173800,173900,173900,173800,94
|
|
20241122,150100,54124505100,173900,173800,173900,173800,286
|
|
20241122,150000,54074773500,173900,173800,174000,173800,383
|
|
20241122,145900,54008172700,173800,174100,174200,173800,414
|
|
20241122,145800,53936135400,173900,174200,174200,173900,347
|
|
20241122,145700,53875700300,174100,173900,174200,173900,1066
|
|
20241122,145600,53690012100,174200,174200,174200,173900,886
|
|
20241122,145500,53535721000,174100,174000,174200,173900,1226
|
|
20241122,145400,53322258100,173900,174000,174000,173900,321
|
|
20241122,145300,53266407900,174000,174000,174200,173900,310
|
|
20241122,145200,53212437400,174100,174100,174200,173600,1892
|
|
20241122,145100,52883345200,174000,174000,174200,174000,622
|
|
20241122,145000,52775031400,174000,173800,174100,173800,860
|
|
20241122,144900,52625422500,173900,174000,174000,173800,142
|
|
20241122,144800,52600734700,173900,174000,174000,173900,124
|
|
20241122,144700,52579166400,173900,173900,174000,173900,318
|
|
20241122,144600,52523858600,173900,174100,174200,173900,391
|
|
20241122,144500,52455805300,174200,174200,174200,174100,566
|
|
20241122,144400,52357213200,174200,174300,174300,174100,376
|
|
20241122,144300,52291712000,174200,174300,174300,174200,617
|
|
20241122,144200,52184186300,174300,174200,174300,174100,1556
|
|
20241122,144100,51913119300,174100,174000,174200,174000,762
|
|
20241122,144000,51780396200,174100,174200,174200,174000,959
|
|
20241122,143900,51613400000,174200,174200,174200,174000,808
|
|
20241122,143800,51472664100,174100,174200,174200,174000,526
|
|
20241122,143700,51381061200,174100,174200,174200,174100,384
|
|
20241122,143600,51314184200,174000,174200,174200,173900,818
|
|
20241122,143500,51171750500,173900,173800,174200,173800,785
|
|
20241122,143400,51035125000,173800,174100,174200,173700,1012
|
|
20241122,143300,50859177700,174100,174200,174200,173900,402
|
|
20241122,143200,50789184300,174200,174100,174200,174100,512
|
|
20241122,143100,50700018900,174100,174200,174200,174100,417
|
|
20241122,143000,50627397000,174100,173900,174200,173800,2443
|
|
20241122,142900,50202076000,173900,173800,173900,173800,640
|
|
20241122,142800,50090793200,173800,173900,174000,173800,325
|
|
20241122,142700,50034260300,173900,173900,174100,173900,309
|
|
20241122,142600,49980510900,174100,173900,174100,173800,354
|
|
20241122,142500,49918941600,173900,174200,174300,173900,894
|
|
20241122,142400,49763320800,174200,174000,174200,173800,868
|
|
20241122,142300,49612297600,174000,174100,174200,174000,364
|
|
20241122,142200,49548911100,174100,173700,174100,173700,1551
|
|
20241122,142100,49279120500,173900,173800,173900,173700,460
|
|
20241122,142000,49199157500,173800,173900,173900,173700,693
|
|
20241122,141900,49078718500,173900,173900,173900,173800,588
|
|
20241122,141800,48976493400,173800,173700,173900,173700,990
|
|
20241122,141700,48804421200,173700,173300,173700,173200,878
|
|
20241122,141600,48652066700,173300,173500,173500,173100,1043
|
|
20241122,141500,48471372600,173500,173300,173500,173300,401
|
|
20241122,141400,48401825000,173400,173300,173400,173000,1656
|
|
20241122,141300,48115080700,173300,173200,173400,173100,813
|
|
20241122,141200,47974251200,173200,173300,173400,173200,468
|
|
20241122,141100,47893173900,173200,173100,173400,173100,1532
|
|
20241122,141000,47627835200,173200,173200,173200,173100,1358
|
|
20241122,140900,47392731000,173200,173600,173700,173100,6329
|
|
20241122,140800,46295111700,173600,173700,173800,173600,567
|
|
20241122,140700,46196653800,173800,173600,173800,173500,1669
|
|
20241122,140600,45906858000,173500,173600,173600,173500,246
|
|
20241122,140500,45864158000,173600,173500,173700,173500,1699
|
|
20241122,140400,45569231100,173600,173700,173800,173500,2412
|
|
20241122,140300,45150508000,173700,173800,173800,173600,588
|
|
20241122,140200,45048357200,173800,173800,173900,173600,2564
|
|
20241122,140100,44602954700,173900,173900,173900,173800,250
|
|
20241122,140000,44559484900,173900,173900,174000,173800,604
|
|
20241122,135900,44454439800,173800,173900,174000,173800,511
|
|
20241122,135800,44365608400,174000,173800,174000,173800,653
|
|
20241122,135700,44252089600,173900,174000,174100,173800,977
|
|
20241122,135600,44082218700,174100,174100,174100,173900,449
|
|
20241122,135500,44004097900,174100,173900,174200,173900,515
|
|
20241122,135400,43914431700,174000,174100,174200,173900,391
|
|
20241122,135300,43846374800,174100,174000,174300,173900,699
|
|
20241122,135200,43724642000,174000,174200,174200,173900,3522
|
|
20241122,135100,43111766600,174100,174100,174300,174100,780
|
|
20241122,135000,42975944600,174400,174500,174500,174100,1353
|
|
20241122,134900,42740191300,174500,174400,174500,174300,744
|
|
20241122,134800,42610440400,174300,174300,174500,174200,377
|
|
20241122,134700,42544704600,174400,174300,174600,174200,893
|
|
20241122,134600,42388989000,174200,174500,174600,174200,3099
|
|
20241122,134500,41848603100,174500,174400,174600,174400,313
|
|
20241122,134400,41793988800,174400,174700,174700,174400,463
|
|
20241122,134300,41713199000,174700,174400,174700,174300,768
|
|
20241122,134200,41579210200,174400,174400,174400,174300,341
|
|
20241122,134100,41519745800,174600,174300,174600,174200,426
|
|
20241122,134000,41445433500,174200,174300,174500,174200,948
|
|
20241122,133900,41280177400,174400,174500,174600,174300,583
|
|
20241122,133800,41178468200,174600,174600,174700,174400,461
|
|
20241122,133700,41097975800,174500,174500,174800,174400,776
|
|
20241122,133600,40962418800,174400,174600,174700,174400,307
|
|
20241122,133500,40908831100,174800,174800,174800,174500,934
|
|
20241122,133400,40745621200,174700,174800,174800,174500,368
|
|
20241122,133300,40681330000,174500,174600,174900,174500,679
|
|
20241122,133200,40562779300,174600,174800,174900,174500,274
|
|
20241122,133100,40514897300,174800,174500,174800,174500,393
|
|
20241122,133000,40446239800,174900,174800,174900,174500,684
|
|
20241122,132900,40326667400,174900,174800,174900,174600,685
|
|
20241122,132800,40206892600,174800,174500,174800,174400,2020
|
|
20241122,132700,39854219300,174400,174500,174600,174400,1081
|
|
20241122,132600,39665553000,174500,174600,174700,174400,228
|
|
20241122,132500,39625743300,174400,174600,174700,174400,417
|
|
20241122,132400,39552936700,174500,174500,174700,174300,529
|
|
20241122,132300,39460622300,174600,174300,174700,174300,803
|
|
20241122,132200,39320574000,174300,174500,174600,174300,563
|
|
20241122,132100,39222390500,174600,174600,174700,174400,236
|
|
20241122,132000,39181200200,174700,174300,174800,174300,1192
|
|
20241122,131900,38973078400,174600,174300,174600,174300,664
|
|
20241122,131800,38857216100,174300,174200,174500,174200,551
|
|
20241122,131700,38761152900,174200,174500,174700,174200,1230
|
|
20241122,131600,38546575400,174400,174300,174500,174200,584
|
|
20241122,131500,38444746100,174400,174200,174400,174100,715
|
|
20241122,131400,38320180500,174200,174300,174400,174200,763
|
|
20241122,131300,38187225900,174300,174400,174500,174300,849
|
|
20241122,131200,38039184000,174400,174600,174700,174400,1837
|
|
20241122,131100,37718624100,174500,174700,174900,174500,949
|
|
20241122,131000,37552913500,174600,174700,174900,174600,324
|
|
20241122,130900,37496310400,174600,174800,175000,174600,359
|
|
20241122,130800,37433557800,174900,174700,174900,174600,577
|
|
20241122,130700,37332730000,174700,174800,175000,174600,180
|
|
20241122,130600,37301279000,174700,174900,175000,174700,341
|
|
20241122,130500,37241670900,175000,174800,175000,174700,1080
|
|
20241122,130400,37052855900,174800,174800,174800,174700,481
|
|
20241122,130300,36968808200,174700,175000,175100,174700,669
|
|
20241122,130200,36851773900,175000,174900,175100,174700,505
|
|
20241122,130100,36763450800,175000,174700,175100,174700,1736
|
|
20241122,130000,36459792800,174700,174900,174900,174600,794
|
|
20241122,125900,36321050200,174900,174900,174900,174800,894
|
|
20241122,125800,36164761600,174900,175200,175200,174900,3807
|
|
20241122,125700,35498459100,175100,175200,175200,175100,206
|
|
20241122,125600,35462376300,175200,175300,175400,175100,901
|
|
20241122,125500,35304433300,175300,175300,175300,175100,390
|
|
20241122,125400,35236102200,175300,175200,175300,175100,174
|
|
20241122,125300,35205605500,175100,175200,175300,175100,431
|
|
20241122,125200,35130095300,175200,175300,175300,175100,747
|
|
20241122,125100,34999222200,175300,175100,175300,175100,630
|
|
20241122,125000,34888805200,175200,175200,175300,175100,397
|
|
20241122,124900,34819254700,175200,175300,175300,175100,692
|
|
20241122,124800,34698005900,175200,175300,175300,175200,253
|
|
20241122,124700,34653664200,175300,175300,175300,175200,239
|
|
20241122,124600,34611773600,175300,175200,175300,175200,279
|
|
20241122,124500,34562877300,175300,175400,175400,175200,453
|
|
20241122,124400,34483457400,175400,175300,175400,175200,435
|
|
20241122,124300,34407198200,175300,175300,175300,175200,263
|
|
20241122,124200,34361099200,175400,175400,175400,175200,586
|
|
20241122,124100,34258362800,175400,175400,175400,175300,469
|
|
20241122,124000,34176125600,175400,175500,175500,175300,251
|
|
20241122,123900,34132087900,175600,175400,175600,175200,979
|
|
20241122,123800,33960364700,175400,175500,175500,175300,240
|
|
20241122,123700,33918277900,175400,175400,175500,175300,157
|
|
20241122,123600,33890737300,175400,175400,175400,175300,98
|
|
20241122,123500,33873549600,175200,175300,175500,175100,202
|
|
20241122,123400,33838138000,175300,175300,175300,175100,677
|
|
20241122,123300,33719509900,175300,175500,175500,175300,586
|
|
20241122,123200,33616745600,175500,175400,175500,175400,234
|
|
20241122,123100,33575684900,175400,175400,175500,175300,1692
|
|
20241122,123000,33278784900,175400,175400,175400,175300,210
|
|
20241122,122900,33241951900,175400,175300,175400,175200,369
|
|
20241122,122800,33177270800,175400,175300,175400,175300,147
|
|
20241122,122700,33151490800,175300,175300,175400,175300,134
|
|
20241122,122600,33127995000,175400,175300,175400,175200,134
|
|
20241122,122500,33104500200,175300,175300,175300,175200,144
|
|
20241122,122400,33079258800,175300,175300,175400,175200,545
|
|
20241122,122300,32983694900,175200,175100,175400,175000,718
|
|
20241122,122200,32857867600,175100,175000,175300,175000,269
|
|
20241122,122100,32810742200,175000,175300,175300,175000,593
|
|
20241122,122000,32706854500,175300,175300,175300,175200,126
|
|
20241122,121900,32684768900,175200,175400,175400,175200,150
|
|
20241122,121800,32658475800,175300,175300,175400,175300,77
|
|
20241122,121700,32644972800,175100,175200,175400,175100,366
|
|
20241122,121600,32580822100,175300,175300,175300,175200,124
|
|
20241122,121500,32559085200,175300,175500,175500,175200,356
|
|
20241122,121400,32496655800,175400,175200,175500,175200,2297
|
|
20241122,121300,32093941800,175200,175200,175300,175100,416
|
|
20241122,121200,32021046900,175200,175100,175300,175100,517
|
|
20241122,121100,31930454500,175100,175100,175200,175000,234
|
|
20241122,121000,31889463600,175200,175100,175200,175100,284
|
|
20241122,120900,31839716900,175200,175200,175200,175000,264
|
|
20241122,120800,31793473700,175200,175200,175300,175000,303
|
|
20241122,120700,31740412200,175200,175200,175300,175200,89
|
|
20241122,120600,31724814900,175200,175200,175300,175200,49
|
|
20241122,120500,31716227100,175200,175400,175400,175200,336
|
|
20241122,120400,31657320900,175400,175300,175400,175200,310
|
|
20241122,120300,31602981200,175300,175100,175300,175000,490
|
|
20241122,120200,31517161500,175100,175100,175100,175000,53
|
|
20241122,120100,31507882000,175100,175200,175200,175000,227
|
|
20241122,120000,31468133100,175200,175000,175200,175000,214
|
|
20241122,115900,31430663200,175000,175300,175300,175000,262
|
|
20241122,115800,31384764200,175200,175100,175300,175000,440
|
|
20241122,115700,31307718000,175200,175200,175300,175100,54
|
|
20241122,115600,31298259000,175300,175200,175300,175200,238
|
|
20241122,115500,31256554200,175300,175300,175300,175200,553
|
|
20241122,115400,31159630600,175300,175100,175300,175100,162
|
|
20241122,115300,31131250900,175100,175200,175300,175000,195
|
|
20241122,115200,31097098200,175200,175300,175300,175100,377
|
|
20241122,115100,31031036600,175200,175200,175300,175200,243
|
|
20241122,115000,30988454900,175300,175200,175300,175000,509
|
|
20241122,114900,30899306600,175100,175200,175200,175000,451
|
|
20241122,114800,30820326000,175100,175100,175200,175000,250
|
|
20241122,114700,30776549100,175100,175400,175500,175100,676
|
|
20241122,114600,30658068300,175400,175500,175500,175400,198
|
|
20241122,114500,30623323100,175500,175500,175500,175400,644
|
|
20241122,114400,30510316200,175400,175400,175400,175300,684
|
|
20241122,114300,30390382300,175300,175400,175400,175300,171
|
|
20241122,114200,30360392200,175400,175300,175400,175200,376
|
|
20241122,114100,30294471600,175300,175300,175500,175300,2231
|
|
20241122,114000,29903153200,175300,175300,175400,175200,517
|
|
20241122,113900,29812527000,175200,175200,175300,175200,254
|
|
20241122,113800,29768011700,175300,175100,175300,175000,663
|
|
20241122,113700,29651872500,175100,175200,175200,174900,591
|
|
20241122,113600,29548390600,175200,175100,175200,175000,679
|
|
20241122,113500,29429475600,175000,175100,175100,174900,359
|
|
20241122,113400,29366640300,175000,175000,175100,174900,524
|
|
20241122,113300,29274947700,174900,175000,175000,174900,306
|
|
20241122,113200,29221401400,175000,175000,175000,174900,120
|
|
20241122,113100,29200404000,175000,174900,175000,174900,234
|
|
20241122,113000,29159461200,174900,175000,175000,174800,2052
|
|
20241122,112900,28800397700,175000,174800,175000,174700,351
|
|
20241122,112800,28739009400,174900,174800,174900,174800,168
|
|
20241122,112700,28709633400,174800,174900,174900,174700,270
|
|
20241122,112600,28662432400,174900,174800,174900,174800,196
|
|
20241122,112500,28628162300,174900,174800,175000,174700,1178
|
|
20241122,112400,28422143400,174800,174500,174800,174500,523
|
|
20241122,112300,28330764200,174500,174500,174700,174500,653
|
|
20241122,112200,28216796200,174600,174700,174800,174500,978
|
|
20241122,112100,28046007900,174600,174700,174900,174600,431
|
|
20241122,112000,27970697100,174900,174800,174900,174600,423
|
|
20241122,111900,27896785600,174800,174900,174900,174700,296
|
|
20241122,111800,27845046200,174900,174900,175000,174700,703
|
|
20241122,111700,27722125900,174900,174900,175000,174800,333
|
|
20241122,111600,27663880500,175000,174900,175000,174800,700
|
|
20241122,111500,27541444800,174900,174900,174900,174800,460
|
|
20241122,111400,27460994400,174900,174800,174900,174800,433
|
|
20241122,111300,27385270300,174900,174800,174900,174700,381
|
|
20241122,111200,27318662800,174800,174800,174900,174700,536
|
|
20241122,111100,27224954900,174900,174800,174900,174800,326
|
|
20241122,111000,27167956700,174700,174800,174900,174700,424
|
|
20241122,110900,27093837800,174700,174700,174800,174700,650
|
|
20241122,110800,26980224800,174800,174700,174800,174600,193
|
|
20241122,110700,26946498200,174700,174500,174800,174500,604
|
|
20241122,110600,26841004200,174400,174400,174700,174400,589
|
|
20241122,110500,26738135000,174500,174600,174600,174400,605
|
|
20241122,110400,26632549900,174700,174500,174700,174500,257
|
|
20241122,110300,26587664500,174600,174600,174700,174500,554
|
|
20241122,110200,26490932100,174700,174600,174700,174500,178
|
|
20241122,110100,26459842500,174700,174600,174700,174500,242
|
|
20241122,110000,26417576900,174600,174700,174800,174600,1378
|
|
20241122,105900,26176829300,174700,174500,174700,174500,720
|
|
20241122,105800,26051129800,174600,174500,174600,174500,261
|
|
20241122,105700,26005563300,174500,174600,174600,174400,706
|
|
20241122,105600,25882360000,174400,174500,174600,174400,191
|
|
20241122,105500,25849029100,174500,174600,174700,174500,237
|
|
20241122,105400,25807644900,174400,174500,174700,174400,334
|
|
20241122,105300,25749343400,174500,174400,174700,174400,340
|
|
20241122,105200,25689998500,174400,174700,174800,174400,557
|
|
20241122,105100,25592731000,174700,174600,174800,174400,513
|
|
20241122,105000,25503121000,174700,174400,174700,174300,526
|
|
20241122,104900,25411333400,174400,174400,174600,174300,474
|
|
20241122,104800,25328645900,174500,174400,174500,174300,179
|
|
20241122,104700,25297431500,174400,174700,174700,174300,2078
|
|
20241122,104600,24934722400,174600,174500,174700,174500,434
|
|
20241122,104500,24858939800,174400,174600,174600,174400,681
|
|
20241122,104400,24740097100,174500,174600,174700,174500,552
|
|
20241122,104300,24643705000,174700,174600,174700,174400,511
|
|
20241122,104200,24554490900,174500,174500,174700,174400,393
|
|
20241122,104100,24485891000,174500,174600,174700,174400,869
|
|
20241122,104000,24334142700,174500,174600,174700,174500,1267
|
|
20241122,103900,24112905700,174600,174400,174600,174300,540
|
|
20241122,103800,24018679400,174400,174400,174500,174300,419
|
|
20241122,103700,23945606700,174400,174100,174500,174100,800
|
|
20241122,103600,23806138900,174100,174100,174200,174100,291
|
|
20241122,103500,23755455500,174100,174400,174400,174100,1383
|
|
20241122,103400,23514595500,174400,174300,174400,174200,313
|
|
20241122,103300,23460040000,174300,174500,174500,174300,620
|
|
20241122,103200,23351924800,174400,174500,174500,174200,561
|
|
20241122,103100,23254144800,174500,174500,174600,174300,606
|
|
20241122,103000,23148423400,174500,174300,174600,174200,678
|
|
20241122,102900,23030173200,174300,174200,174300,174200,609
|
|
20241122,102800,22924057600,174200,174400,174400,174200,1077
|
|
20241122,102700,22736302500,174400,174600,174600,174400,372
|
|
20241122,102600,22671391700,174600,174700,174800,174500,520
|
|
20241122,102500,22580576200,174700,174600,174800,174500,1025
|
|
20241122,102400,22401537700,174600,174300,174600,174200,427
|
|
20241122,102300,22327053900,174200,174300,174600,174200,1174
|
|
20241122,102200,22122331800,174400,174400,174500,174300,310
|
|
20241122,102100,22068268800,174400,174400,174500,174300,657
|
|
20241122,102000,21953680400,174500,174300,174600,174200,592
|
|
20241122,101900,21850406800,174300,174500,174500,174200,386
|
|
20241122,101800,21783101300,174500,174500,174600,174300,1095
|
|
20241122,101700,21592186800,174500,174300,174600,174200,1151
|
|
20241122,101600,21391407600,174300,174300,174400,174200,385
|
|
20241122,101500,21324298200,174300,174300,174600,174200,1798
|
|
20241122,101400,21010765100,174400,174200,174500,174200,934
|
|
20241122,101300,20847885300,174200,174000,174400,174000,865
|
|
20241122,101200,20697238300,174000,174200,174300,174000,2893
|
|
20241122,101100,20193581600,174200,174400,174500,174200,693
|
|
20241122,101000,20072781000,174400,174300,174700,174300,1089
|
|
20241122,100900,19882742800,174200,174300,174300,174200,314
|
|
20241122,100800,19828027700,174300,174300,174400,174200,755
|
|
20241122,100700,19696404300,174300,174300,174400,174300,273
|
|
20241122,100600,19648815800,174300,174500,174600,174200,812
|
|
20241122,100500,19507250700,174400,174500,174600,174300,665
|
|
20241122,100400,19391256200,174500,174500,174600,174400,569
|
|
20241122,100300,19291966300,174600,174700,174800,174500,272
|
|
20241122,100200,19244467500,174700,174700,174900,174500,764
|
|
20241122,100100,19111008100,174700,174700,174700,174400,1520
|
|
20241122,100000,18845665400,174700,174800,174900,174700,512
|
|
20241122,095900,18756162100,174800,175000,175000,174600,1544
|
|
20241122,095800,18486270500,175000,174800,175000,174700,361
|
|
20241122,095700,18423153300,174800,174600,174900,174600,411
|
|
20241122,095600,18351305800,174700,174400,174800,174400,626
|
|
20241122,095500,18241977400,174500,174900,175000,174400,1928
|
|
20241122,095400,17905226300,174900,174300,174900,174300,2495
|
|
20241122,095300,17469925100,174300,174500,174600,174200,1046
|
|
20241122,095200,17287487700,174600,174700,174800,174500,844
|
|
20241122,095100,17140088300,174700,174600,174800,174500,508
|
|
20241122,095000,17051381600,174600,174900,174900,174600,1155
|
|
20241122,094900,16849570600,175000,175100,175300,174900,921
|
|
20241122,094800,16688321900,175100,175200,175300,175000,741
|
|
20241122,094700,16558605800,175200,174700,175200,174600,1590
|
|
20241122,094600,16280564200,174800,174800,174900,174100,3759
|
|
20241122,094500,15624347000,174800,175100,175200,174700,1483
|
|
20241122,094400,15364894900,175000,175900,175900,174800,2789
|
|
20241122,094300,14876200900,175900,175700,176000,175600,719
|
|
20241122,094200,14749765200,175700,175900,175900,175600,1279
|
|
20241122,094100,14524912900,175900,176000,176100,175900,480
|
|
20241122,094000,14440440000,176000,175800,176100,175600,2066
|
|
20241122,093900,14077021200,175900,176000,176100,175800,399
|
|
20241122,093800,14006796100,176000,176000,176100,175800,587
|
|
20241122,093700,13903487400,176100,176400,176500,175900,4668
|
|
20241122,093600,13081016900,176300,176100,176400,176100,2501
|
|
20241122,093500,12640182600,176000,176000,176100,175700,1109
|
|
20241122,093400,12445035700,175900,175700,176000,175600,582
|
|
20241122,093300,12342666200,175700,175800,175800,174900,3782
|
|
20241122,093200,11679614300,175800,176100,176100,175700,841
|
|
20241122,093100,11531598500,176100,175900,176200,175800,3605
|
|
20241122,093000,10897053100,175800,175600,175900,175500,1871
|
|
20241122,092900,10568322100,175500,175700,175800,175500,819
|
|
20241122,092800,10424447000,175700,175800,175800,175700,1125
|
|
20241122,092700,10226727300,175700,175800,175800,175600,865
|
|
20241122,092600,10074686000,175800,175600,175800,175600,827
|
|
20241122,092500,9929402100,175700,175900,175900,175600,1019
|
|
20241122,092400,9750287300,175900,175700,175900,175600,1855
|
|
20241122,092300,9424098100,175700,175800,175900,175600,1212
|
|
20241122,092200,9211103300,175800,175100,175900,175100,1188
|
|
20241122,092100,9002488000,175100,175600,175800,175000,2368
|
|
20241122,092000,8587171000,175500,175400,175900,175300,3384
|
|
20241122,091900,7992846300,175400,175400,175500,174900,1849
|
|
20241122,091800,7668716000,175300,175200,175500,175100,1475
|
|
20241122,091700,7410110500,175100,174300,175400,174200,4025
|
|
20241122,091600,6706360600,174300,174200,174300,174000,834
|
|
20241122,091500,6561117600,174100,174100,174200,174000,1014
|
|
20241122,091400,6384587800,174000,173800,174100,173800,1401
|
|
20241122,091300,6140857600,173900,173700,173900,173600,869
|
|
20241122,091200,5989862900,173800,173900,173900,173500,2003
|
|
20241122,091100,5642091300,173900,173600,174000,173600,1988
|
|
20241122,091000,5296732300,173700,173800,173900,173600,2238
|
|
20241122,090900,4907913500,173800,173800,173900,173700,996
|
|
20241122,090800,4734798900,173800,174100,174100,173700,1751
|
|
20241122,090700,4430363600,174100,174200,174500,174000,2207
|
|
20241122,090600,4045951100,174300,174300,174600,174200,2217
|
|
20241122,090500,3659320600,174200,173900,174300,173800,2249
|
|
20241122,090400,3267868200,173800,174100,174100,173600,3927
|
|
20241122,090300,2585439600,174100,173900,174300,173800,1654
|
|
20241122,090200,2297589000,173900,174400,174500,173800,5422
|
|
20241122,090100,1353548200,174300,174600,174700,174100,1536
|
|
20241122,090000,1085792900,174700,174500,175000,174400,6216
|