665 lines
39 KiB
CSV
665 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200200,43749446800,117600,117600,117600,117600,14614
|
|
20241122,200100,43749446800,117600,117600,117600,117600,0
|
|
20241122,200000,43749446800,117600,117600,117600,117600,0
|
|
20241122,195900,43749446800,117600,117600,117600,117600,0
|
|
20241122,195800,43749446800,117600,117600,117600,117600,0
|
|
20241122,195700,43749446800,117600,117600,117600,117600,0
|
|
20241122,195600,43749446800,117600,117600,117600,117600,0
|
|
20241122,195500,43749446800,117600,117600,117600,117600,0
|
|
20241122,195400,43749446800,117600,117600,117600,117600,0
|
|
20241122,195300,43749446800,117600,117600,117600,117600,0
|
|
20241122,195200,43749446800,117600,117600,117600,117600,0
|
|
20241122,195100,43749446800,117600,117600,117600,117600,0
|
|
20241122,195000,43749446800,117600,117600,117600,117600,0
|
|
20241122,194900,43749446800,117600,117600,117600,117600,0
|
|
20241122,194800,43749446800,117600,117600,117600,117600,0
|
|
20241122,194700,43749446800,117600,117600,117600,117600,0
|
|
20241122,194600,43749446800,117600,117600,117600,117600,0
|
|
20241122,194500,43749446800,117600,117600,117600,117600,0
|
|
20241122,194400,43749446800,117600,117600,117600,117600,0
|
|
20241122,194300,43749446800,117600,117600,117600,117600,0
|
|
20241122,194200,43749446800,117600,117600,117600,117600,0
|
|
20241122,194100,43749446800,117600,117600,117600,117600,0
|
|
20241122,194000,43749446800,117600,117600,117600,117600,0
|
|
20241122,193900,43749446800,117600,117600,117600,117600,0
|
|
20241122,193800,43749446800,117600,117600,117600,117600,0
|
|
20241122,193700,43749446800,117600,117600,117600,117600,0
|
|
20241122,193600,43749446800,117600,117600,117600,117600,0
|
|
20241122,193500,43749446800,117600,117600,117600,117600,0
|
|
20241122,193400,43749446800,117600,117600,117600,117600,0
|
|
20241122,193300,43749446800,117600,117600,117600,117600,0
|
|
20241122,193200,43749446800,117600,117600,117600,117600,14614
|
|
20241122,193100,43749446800,117600,117600,117600,117600,0
|
|
20241122,193000,43749446800,117600,117600,117600,117600,0
|
|
20241122,192900,43749446800,117600,117600,117600,117600,0
|
|
20241122,192800,43749446800,117600,117600,117600,117600,0
|
|
20241122,192700,43749446800,117600,117600,117600,117600,0
|
|
20241122,192600,43749446800,117600,117600,117600,117600,0
|
|
20241122,192500,43749446800,117600,117600,117600,117600,0
|
|
20241122,192400,43749446800,117600,117600,117600,117600,0
|
|
20241122,192300,43749446800,117600,117600,117600,117600,0
|
|
20241122,192200,43749446800,117600,117600,117600,117600,0
|
|
20241122,192100,43749446800,117600,117600,117600,117600,0
|
|
20241122,192000,43749446800,117600,117600,117600,117600,0
|
|
20241122,191900,43749446800,117600,117600,117600,117600,0
|
|
20241122,191800,43749446800,117600,117600,117600,117600,0
|
|
20241122,191700,43749446800,117600,117600,117600,117600,0
|
|
20241122,191600,43749446800,117600,117600,117600,117600,0
|
|
20241122,191500,43749446800,117600,117600,117600,117600,0
|
|
20241122,191400,43749446800,117600,117600,117600,117600,0
|
|
20241122,191300,43749446800,117600,117600,117600,117600,0
|
|
20241122,191200,43749446800,117600,117600,117600,117600,0
|
|
20241122,191100,43749446800,117600,117600,117600,117600,0
|
|
20241122,191000,43749446800,117600,117600,117600,117600,0
|
|
20241122,190900,43749446800,117600,117600,117600,117600,0
|
|
20241122,190800,43749446800,117600,117600,117600,117600,0
|
|
20241122,190700,43749446800,117600,117600,117600,117600,0
|
|
20241122,190600,43749446800,117600,117600,117600,117600,0
|
|
20241122,190500,43749446800,117600,117600,117600,117600,0
|
|
20241122,190400,43749446800,117600,117600,117600,117600,0
|
|
20241122,190300,43749446800,117600,117600,117600,117600,0
|
|
20241122,190200,43749446800,117600,117600,117600,117600,14614
|
|
20241122,190100,43749446800,117600,117600,117600,117600,0
|
|
20241122,190000,43749446800,117600,117600,117600,117600,0
|
|
20241122,185900,43749446800,117600,117600,117600,117600,0
|
|
20241122,185800,43749446800,117600,117600,117600,117600,0
|
|
20241122,185700,43749446800,117600,117600,117600,117600,0
|
|
20241122,185600,43749446800,117600,117600,117600,117600,0
|
|
20241122,185500,43749446800,117600,117600,117600,117600,0
|
|
20241122,185400,43749446800,117600,117600,117600,117600,0
|
|
20241122,185300,43749446800,117600,117600,117600,117600,0
|
|
20241122,185200,43749446800,117600,117600,117600,117600,0
|
|
20241122,185100,43749446800,117600,117600,117600,117600,0
|
|
20241122,185000,43749446800,117600,117600,117600,117600,0
|
|
20241122,184900,43749446800,117600,117600,117600,117600,0
|
|
20241122,184800,43749446800,117600,117600,117600,117600,0
|
|
20241122,184700,43749446800,117600,117600,117600,117600,0
|
|
20241122,184600,43749446800,117600,117600,117600,117600,0
|
|
20241122,184500,43749446800,117600,117600,117600,117600,0
|
|
20241122,184400,43749446800,117600,117600,117600,117600,0
|
|
20241122,184300,43749446800,117600,117600,117600,117600,0
|
|
20241122,184200,43749446800,117600,117600,117600,117600,0
|
|
20241122,184100,43749446800,117600,117600,117600,117600,0
|
|
20241122,184000,43749446800,117600,117600,117600,117600,0
|
|
20241122,183900,43749446800,117600,117600,117600,117600,0
|
|
20241122,183800,43749446800,117600,117600,117600,117600,0
|
|
20241122,183700,43749446800,117600,117600,117600,117600,0
|
|
20241122,183600,43749446800,117600,117600,117600,117600,0
|
|
20241122,183500,43749446800,117600,117600,117600,117600,0
|
|
20241122,183400,43749446800,117600,117600,117600,117600,0
|
|
20241122,183300,43749446800,117600,117600,117600,117600,0
|
|
20241122,183200,43749446800,117600,117600,117600,117600,14614
|
|
20241122,183100,43749446800,117600,117600,117600,117600,0
|
|
20241122,183000,43749446800,117600,117600,117600,117600,0
|
|
20241122,182900,43749446800,117600,117600,117600,117600,0
|
|
20241122,182800,43749446800,117600,117600,117600,117600,0
|
|
20241122,182700,43749446800,117600,117600,117600,117600,0
|
|
20241122,182600,43749446800,117600,117600,117600,117600,0
|
|
20241122,182500,43749446800,117600,117600,117600,117600,0
|
|
20241122,182400,43749446800,117600,117600,117600,117600,0
|
|
20241122,182300,43749446800,117600,117600,117600,117600,0
|
|
20241122,182200,43749446800,117600,117600,117600,117600,0
|
|
20241122,182100,43749446800,117600,117600,117600,117600,0
|
|
20241122,182000,43749446800,117600,117600,117600,117600,0
|
|
20241122,181900,43749446800,117600,117600,117600,117600,0
|
|
20241122,181800,43749446800,117600,117600,117600,117600,0
|
|
20241122,181700,43749446800,117600,117600,117600,117600,0
|
|
20241122,181600,43749446800,117600,117600,117600,117600,0
|
|
20241122,181500,43749446800,117600,117600,117600,117600,0
|
|
20241122,181400,43749446800,117600,117600,117600,117600,0
|
|
20241122,181300,43749446800,117600,117600,117600,117600,0
|
|
20241122,181200,43749446800,117600,117600,117600,117600,0
|
|
20241122,181100,43749446800,117600,117600,117600,117600,0
|
|
20241122,181000,43749446800,117600,117600,117600,117600,0
|
|
20241122,180900,43749446800,117600,117600,117600,117600,0
|
|
20241122,180800,43749446800,117600,117600,117600,117600,0
|
|
20241122,180700,43749446800,117600,117600,117600,117600,0
|
|
20241122,180600,43749446800,117600,117600,117600,117600,0
|
|
20241122,180500,43749446800,117600,117600,117600,117600,0
|
|
20241122,180400,43749446800,117600,117600,117600,117600,0
|
|
20241122,180300,43749446800,117600,117600,117600,117600,0
|
|
20241122,180200,43749446800,117600,117600,117600,117600,14614
|
|
20241122,180100,43749446800,117600,117600,117600,117600,0
|
|
20241122,180000,43749446800,117600,117600,117600,117600,0
|
|
20241122,175900,43749446800,117600,117600,117600,117600,0
|
|
20241122,175800,43749446800,117600,117600,117600,117600,0
|
|
20241122,175700,43749446800,117600,117600,117600,117600,0
|
|
20241122,175600,43749446800,117600,117600,117600,117600,0
|
|
20241122,175500,43749446800,117600,117600,117600,117600,0
|
|
20241122,175400,43749446800,117600,117600,117600,117600,0
|
|
20241122,175300,43749446800,117600,117600,117600,117600,0
|
|
20241122,175200,43749446800,117600,117600,117600,117600,0
|
|
20241122,175100,43749446800,117600,117600,117600,117600,0
|
|
20241122,175000,43749446800,117600,117600,117600,117600,0
|
|
20241122,174900,43749446800,117600,117600,117600,117600,0
|
|
20241122,174800,43749446800,117600,117600,117600,117600,0
|
|
20241122,174700,43749446800,117600,117600,117600,117600,0
|
|
20241122,174600,43749446800,117600,117600,117600,117600,0
|
|
20241122,174500,43749446800,117600,117600,117600,117600,0
|
|
20241122,174400,43749446800,117600,117600,117600,117600,0
|
|
20241122,174300,43749446800,117600,117600,117600,117600,0
|
|
20241122,174200,43749446800,117600,117600,117600,117600,0
|
|
20241122,174100,43749446800,117600,117600,117600,117600,0
|
|
20241122,174000,43749446800,117600,117600,117600,117600,0
|
|
20241122,173900,43749446800,117600,117600,117600,117600,0
|
|
20241122,173800,43749446800,117600,117600,117600,117600,0
|
|
20241122,173700,43749446800,117600,117600,117600,117600,0
|
|
20241122,173600,43749446800,117600,117600,117600,117600,0
|
|
20241122,173500,43749446800,117600,117600,117600,117600,0
|
|
20241122,173400,43749446800,117600,117600,117600,117600,0
|
|
20241122,173300,43749446800,117600,117600,117600,117600,0
|
|
20241122,173200,43749446800,117600,117600,117600,117600,14614
|
|
20241122,173100,43749446800,117600,117600,117600,117600,0
|
|
20241122,173000,43749446800,117600,117600,117600,117600,0
|
|
20241122,172900,43749446800,117600,117600,117600,117600,0
|
|
20241122,172800,43749446800,117600,117600,117600,117600,0
|
|
20241122,172700,43749446800,117600,117600,117600,117600,0
|
|
20241122,172600,43749446800,117600,117600,117600,117600,0
|
|
20241122,172500,43749446800,117600,117600,117600,117600,0
|
|
20241122,172400,43749446800,117600,117600,117600,117600,0
|
|
20241122,172300,43749446800,117600,117600,117600,117600,0
|
|
20241122,172200,43749446800,117600,117600,117600,117600,0
|
|
20241122,172100,43749446800,117600,117600,117600,117600,0
|
|
20241122,172000,43749446800,117600,117600,117600,117600,0
|
|
20241122,171900,43749446800,117600,117600,117600,117600,0
|
|
20241122,171800,43749446800,117600,117600,117600,117600,0
|
|
20241122,171700,43749446800,117600,117600,117600,117600,0
|
|
20241122,171600,43749446800,117600,117600,117600,117600,0
|
|
20241122,171500,43749446800,117600,117600,117600,117600,0
|
|
20241122,171400,43749446800,117600,117600,117600,117600,0
|
|
20241122,171300,43749446800,117600,117600,117600,117600,0
|
|
20241122,171200,43749446800,117600,117600,117600,117600,0
|
|
20241122,171100,43749446800,117600,117600,117600,117600,0
|
|
20241122,171000,43749446800,117600,117600,117600,117600,0
|
|
20241122,170900,43749446800,117600,117600,117600,117600,0
|
|
20241122,170800,43749446800,117600,117600,117600,117600,0
|
|
20241122,170700,43749446800,117600,117600,117600,117600,0
|
|
20241122,170600,43749446800,117600,117600,117600,117600,0
|
|
20241122,170500,43749446800,117600,117600,117600,117600,0
|
|
20241122,170400,43749446800,117600,117600,117600,117600,0
|
|
20241122,170300,43749446800,117600,117600,117600,117600,0
|
|
20241122,170200,43749446800,117600,117600,117600,117600,14614
|
|
20241122,170100,43749446800,117600,117600,117600,117600,0
|
|
20241122,170000,43749446800,117600,117600,117600,117600,0
|
|
20241122,165900,43749446800,117600,117600,117600,117600,0
|
|
20241122,165800,43749446800,117600,117600,117600,117600,0
|
|
20241122,165700,43749446800,117600,117600,117600,117600,0
|
|
20241122,165600,43749446800,117600,117600,117600,117600,0
|
|
20241122,165500,43749446800,117600,117600,117600,117600,0
|
|
20241122,165400,43749446800,117600,117600,117600,117600,0
|
|
20241122,165300,43749446800,117600,117600,117600,117600,0
|
|
20241122,165200,43749446800,117600,117600,117600,117600,0
|
|
20241122,165100,43749446800,117600,117600,117600,117600,0
|
|
20241122,165000,43749446800,117600,117600,117600,117600,0
|
|
20241122,164900,43749446800,117600,117600,117600,117600,0
|
|
20241122,164800,43749446800,117600,117600,117600,117600,0
|
|
20241122,164700,43749446800,117600,117600,117600,117600,0
|
|
20241122,164600,43749446800,117600,117600,117600,117600,0
|
|
20241122,164500,43749446800,117600,117600,117600,117600,0
|
|
20241122,164400,43749446800,117600,117600,117600,117600,0
|
|
20241122,164300,43749446800,117600,117600,117600,117600,0
|
|
20241122,164200,43749446800,117600,117600,117600,117600,0
|
|
20241122,164100,43749446800,117600,117600,117600,117600,0
|
|
20241122,164000,43749446800,117600,117600,117600,117600,0
|
|
20241122,163900,43749446800,117600,117600,117600,117600,0
|
|
20241122,163800,43749446800,117600,117600,117600,117600,0
|
|
20241122,163700,43749446800,117600,117600,117600,117600,0
|
|
20241122,163600,43749446800,117600,117600,117600,117600,0
|
|
20241122,163500,43749446800,117600,117600,117600,117600,0
|
|
20241122,163400,43749446800,117600,117600,117600,117600,0
|
|
20241122,163300,43749446800,117600,117600,117600,117600,0
|
|
20241122,163200,43749446800,117600,117600,117600,117600,14614
|
|
20241122,163100,43749446800,117600,117600,117600,117600,0
|
|
20241122,163000,43749446800,117600,117600,117600,117600,0
|
|
20241122,162900,43749446800,117600,117600,117600,117600,0
|
|
20241122,162800,43749446800,117600,117600,117600,117600,0
|
|
20241122,162700,43749446800,117600,117600,117600,117600,0
|
|
20241122,162600,43749446800,117600,117600,117600,117600,0
|
|
20241122,162500,43749446800,117600,117600,117600,117600,0
|
|
20241122,162400,43749446800,117600,117600,117600,117600,0
|
|
20241122,162300,43749446800,117600,117600,117600,117600,0
|
|
20241122,162200,43749446800,117600,117600,117600,117600,0
|
|
20241122,162100,43749446800,117600,117600,117600,117600,0
|
|
20241122,162000,43749446800,117600,117600,117600,117600,0
|
|
20241122,161900,43749446800,117600,117600,117600,117600,0
|
|
20241122,161800,43749446800,117600,117600,117600,117600,0
|
|
20241122,161700,43749446800,117600,117600,117600,117600,0
|
|
20241122,161600,43749446800,117600,117600,117600,117600,0
|
|
20241122,161500,43749446800,117600,117600,117600,117600,0
|
|
20241122,161400,43749446800,117600,117600,117600,117600,0
|
|
20241122,161300,43749446800,117600,117600,117600,117600,0
|
|
20241122,161200,43749446800,117600,117600,117600,117600,0
|
|
20241122,161100,43749446800,117600,117600,117600,117600,0
|
|
20241122,161000,43749446800,117600,117600,117600,117600,0
|
|
20241122,160900,43749446800,117600,117600,117600,117600,0
|
|
20241122,160800,43749446800,117600,117600,117600,117600,0
|
|
20241122,160700,43749446800,117600,117600,117600,117600,0
|
|
20241122,160600,43749446800,117600,117600,117600,117600,0
|
|
20241122,160500,43749446800,117600,117600,117600,117600,0
|
|
20241122,160400,43749446800,117600,117600,117600,117600,0
|
|
20241122,160300,43749446800,117600,117600,117600,117600,0
|
|
20241122,160200,43749446800,117600,117600,117600,117600,14614
|
|
20241122,160100,43749446800,117600,117600,117600,117600,0
|
|
20241122,160000,43749446800,117600,117600,117600,117600,0
|
|
20241122,155900,43749446800,117600,117600,117600,117600,0
|
|
20241122,155800,43749446800,117600,117600,117600,117600,0
|
|
20241122,155700,43749446800,117600,117600,117600,117600,0
|
|
20241122,155600,43749446800,117600,117600,117600,117600,0
|
|
20241122,155500,43749446800,117600,117600,117600,117600,0
|
|
20241122,155400,43749446800,117600,117600,117600,117600,0
|
|
20241122,155300,43749446800,117600,117600,117600,117600,0
|
|
20241122,155200,43749446800,117600,117600,117600,117600,0
|
|
20241122,155100,43749446800,117600,117600,117600,117600,0
|
|
20241122,155000,43749446800,117600,117600,117600,117600,0
|
|
20241122,154900,43749446800,117600,117600,117600,117600,0
|
|
20241122,154800,43749446800,117600,117600,117600,117600,0
|
|
20241122,154700,43749446800,117600,117600,117600,117600,0
|
|
20241122,154600,43749446800,117600,117600,117600,117600,0
|
|
20241122,154500,43749446800,117600,117600,117600,117600,0
|
|
20241122,154400,43749446800,117600,117600,117600,117600,0
|
|
20241122,154300,43749446800,117600,117600,117600,117600,0
|
|
20241122,154200,43749446800,117600,117600,117600,117600,0
|
|
20241122,154100,43749446800,117600,117600,117600,117600,0
|
|
20241122,154000,43749446800,117600,117600,117600,117600,0
|
|
20241122,153900,43749446800,117600,117600,117600,117600,0
|
|
20241122,153800,43749446800,117600,117600,117600,117600,0
|
|
20241122,153700,43749446800,117600,117600,117600,117600,0
|
|
20241122,153600,43749446800,117600,117600,117600,117600,0
|
|
20241122,153500,43749446800,117600,117600,117600,117600,0
|
|
20241122,153400,43749446800,117600,117600,117600,117600,0
|
|
20241122,153300,43749446800,117600,117600,117600,117600,0
|
|
20241122,153200,43749446800,117600,117600,117600,117600,14614
|
|
20241122,153100,43749446800,117600,117600,117600,117600,0
|
|
20241122,153000,43749446800,117600,117600,117600,117600,14614
|
|
20241122,152900,42030840400,117800,117800,117800,117800,0
|
|
20241122,152800,42030840400,117800,117800,117800,117800,0
|
|
20241122,152700,42030840400,117800,117800,117800,117800,0
|
|
20241122,152600,42030840400,117800,117800,117800,117800,0
|
|
20241122,152500,42030840400,117800,117800,117800,117800,0
|
|
20241122,152400,42030840400,117800,117800,117800,117800,0
|
|
20241122,152300,42030840400,117800,117800,117800,117800,0
|
|
20241122,152200,42030840400,117800,117800,117800,117800,0
|
|
20241122,152100,42030840400,117800,117800,117800,117800,0
|
|
20241122,152000,42030840400,117800,117800,117800,117800,0
|
|
20241122,151900,42030840400,117800,117400,117900,117200,4685
|
|
20241122,151800,41479576500,117400,117500,117500,116800,808
|
|
20241122,151700,41384874400,117400,117300,117500,116800,566
|
|
20241122,151600,41318472000,116800,117400,117500,116800,941
|
|
20241122,151500,41208211500,117400,117300,117400,116900,801
|
|
20241122,151400,41114276500,117400,117100,117400,116800,869
|
|
20241122,151300,41012462800,117000,117400,117400,116900,848
|
|
20241122,151200,40913072500,117000,117400,117500,116800,870
|
|
20241122,151100,40811104700,117400,117500,117600,116700,1168
|
|
20241122,151000,40674056900,117400,117200,117500,116700,1094
|
|
20241122,150900,40545857700,117400,117000,117400,116500,1317
|
|
20241122,150800,40391817100,117100,117100,117200,116600,955
|
|
20241122,150700,40280171600,117100,117100,117300,116600,975
|
|
20241122,150600,40166187200,117100,116900,117200,116600,689
|
|
20241122,150500,40085550800,116900,117200,117200,116600,653
|
|
20241122,150400,40009175200,117100,117300,117400,116600,981
|
|
20241122,150300,39894232000,117300,116800,117300,116800,801
|
|
20241122,150200,39800424800,117100,117300,117500,116600,993
|
|
20241122,150100,39684264700,117400,116900,117400,116600,2044
|
|
20241122,150000,39445100400,117000,116800,117000,116700,672
|
|
20241122,145900,39366592200,116900,116800,116900,116700,782
|
|
20241122,145800,39275299700,116900,116800,117000,116700,1385
|
|
20241122,145700,39113506500,116900,116900,117000,116600,1048
|
|
20241122,145600,38991057400,116900,116900,117000,116800,823
|
|
20241122,145500,38894841800,116900,117000,117000,116600,505
|
|
20241122,145400,38835818000,117000,116900,117000,116700,779
|
|
20241122,145300,38744816600,116900,116900,117000,116700,709
|
|
20241122,145200,38661989100,116900,117000,117100,116600,965
|
|
20241122,145100,38549272100,117000,117000,117100,116900,1240
|
|
20241122,145000,38404192800,117000,116800,117000,116500,1087
|
|
20241122,144900,38277240100,116900,116700,116900,116500,780
|
|
20241122,144800,38186281300,116800,116800,116900,116500,588
|
|
20241122,144700,38117618400,116900,117000,117000,116600,1093
|
|
20241122,144600,37990027600,116900,116800,117000,116500,1714
|
|
20241122,144500,37789921800,116900,117000,117100,116600,2184
|
|
20241122,144400,37534970000,116900,117200,117200,116700,395
|
|
20241122,144300,37488748000,116700,117200,117200,116700,2495
|
|
20241122,144200,37196995300,116900,117200,117200,116900,801
|
|
20241122,144100,37103260200,117200,117100,117300,116900,736
|
|
20241122,144000,37017071100,117200,117000,117500,116900,2623
|
|
20241122,143900,36709756800,117000,117200,117200,116900,1182
|
|
20241122,143800,36571411500,117100,117200,117200,117000,1064
|
|
20241122,143700,36446852400,117200,117200,117400,117100,837
|
|
20241122,143600,36348769800,117300,117400,117400,117100,586
|
|
20241122,143500,36280038700,117300,117800,117800,117100,800
|
|
20241122,143400,36186154900,117500,117300,117800,117300,929
|
|
20241122,143300,36076989700,117400,117500,117600,117200,678
|
|
20241122,143200,35997396300,117500,117500,117600,117200,912
|
|
20241122,143100,35890327400,117600,117500,117600,117300,809
|
|
20241122,143000,35795342500,117400,117500,117700,117400,870
|
|
20241122,142900,35693090100,117500,117800,117800,117300,2302
|
|
20241122,142800,35422713800,117800,117700,117800,117400,666
|
|
20241122,142700,35344396900,117700,117600,117700,117300,604
|
|
20241122,142600,35273418100,117600,117700,117700,117300,626
|
|
20241122,142500,35199876600,117600,117600,117600,117400,613
|
|
20241122,142400,35127839400,117600,117800,117800,117400,1281
|
|
20241122,142300,34977135700,117800,117800,117800,117500,699
|
|
20241122,142200,34894839700,117700,117500,117800,117300,1413
|
|
20241122,142100,34728675200,117600,117500,117600,117400,1000
|
|
20241122,142000,34611189300,117600,117600,117600,117200,500
|
|
20241122,141900,34552454400,117600,117600,117600,117100,1045
|
|
20241122,141800,34429793300,117500,117400,117600,117200,976
|
|
20241122,141700,34315190900,117500,117600,117700,117400,2432
|
|
20241122,141600,34029388000,117700,117800,117800,117500,2030
|
|
20241122,141500,33790628600,117800,118000,118000,117600,1095
|
|
20241122,141400,33661723400,117900,118000,118100,117600,596
|
|
20241122,141300,33591503400,118100,117900,118100,117800,629
|
|
20241122,141200,33517297000,118000,118200,118200,117700,1416
|
|
20241122,141100,33350318000,118200,118100,118200,117900,687
|
|
20241122,141000,33269218600,118200,117900,118300,117900,315
|
|
20241122,140900,33231998700,117700,118100,118300,117700,514
|
|
20241122,140800,33171294600,117700,118200,118300,117700,749
|
|
20241122,140700,33083002000,117900,118200,118400,117700,645
|
|
20241122,140600,33006871300,118200,118200,118300,117800,563
|
|
20241122,140500,32940459200,118200,118100,118200,117800,519
|
|
20241122,140400,32879207800,118200,118100,118300,117800,724
|
|
20241122,140300,32793809600,118000,118200,118300,117900,547
|
|
20241122,140200,32729178900,118200,118300,118400,117800,672
|
|
20241122,140100,32649846100,118300,118400,118600,118100,469
|
|
20241122,140000,32594378600,118300,118400,118700,117900,1064
|
|
20241122,135900,32468452700,118400,118400,118600,118000,1006
|
|
20241122,135800,32349469400,118400,118400,118500,118000,767
|
|
20241122,135700,32258803000,118500,118500,118600,118400,678
|
|
20241122,135600,32178437900,118600,118800,118800,118500,679
|
|
20241122,135500,32097909400,118800,118600,118800,118500,375
|
|
20241122,135400,32053396900,118500,118600,118700,118400,644
|
|
20241122,135300,31977075800,118600,118600,118800,118300,1811
|
|
20241122,135200,31762264900,118600,118300,118600,118200,591
|
|
20241122,135100,31692269400,118200,118300,118400,118000,525
|
|
20241122,135000,31630197700,118400,118200,118400,118100,387
|
|
20241122,134900,31584430200,118300,118100,118300,118100,531
|
|
20241122,134800,31521637700,118100,118100,118200,118100,767
|
|
20241122,134700,31431037400,118100,118300,118300,118100,119
|
|
20241122,134600,31416970600,118300,118100,118400,118000,460
|
|
20241122,134500,31362591200,118100,118000,118300,117700,2592
|
|
20241122,134400,31056769600,118000,118000,118100,117900,752
|
|
20241122,134300,30968024300,118100,118300,118300,118000,937
|
|
20241122,134200,30857274300,118300,118300,118400,118300,511
|
|
20241122,134100,30796804000,118400,118600,118700,118300,692
|
|
20241122,134000,30714847400,118600,118700,118800,118500,507
|
|
20241122,133900,30654720900,118700,118800,118800,118600,156
|
|
20241122,133800,30636204000,118800,118700,118800,118600,384
|
|
20241122,133700,30590622400,118700,118700,118700,118600,166
|
|
20241122,133600,30570924900,118700,118600,118700,118500,198
|
|
20241122,133500,30547437800,118600,118800,118800,118500,783
|
|
20241122,133400,30454529800,118800,118800,118800,118600,253
|
|
20241122,133300,30424492500,118700,118800,118800,118700,206
|
|
20241122,133200,30400025400,118800,118700,118800,118600,229
|
|
20241122,133100,30372846300,118700,118600,118700,118500,1125
|
|
20241122,133000,30239412400,118600,118600,118600,118300,425
|
|
20241122,132900,30189058800,118600,118500,118600,118400,364
|
|
20241122,132800,30145930200,118500,118500,118500,118400,388
|
|
20241122,132700,30099980400,118500,118400,118600,118400,393
|
|
20241122,132600,30053432500,118500,118600,118600,118400,305
|
|
20241122,132500,30017286400,118500,118600,118600,118500,172
|
|
20241122,132400,29996895100,118600,118600,118700,118500,552
|
|
20241122,132300,29931436500,118700,118600,118700,118500,498
|
|
20241122,132200,29872369000,118700,118800,118800,118500,315
|
|
20241122,132100,29835005800,118800,118800,118800,118500,179
|
|
20241122,132000,29813754600,118900,118600,118900,118600,911
|
|
20241122,131900,29705542400,118700,118600,118700,118400,1563
|
|
20241122,131800,29520262900,118600,118700,118800,118500,1207
|
|
20241122,131700,29377081800,118700,118900,118900,118700,576
|
|
20241122,131600,29308651000,118800,119000,119000,118800,373
|
|
20241122,131500,29264306700,118900,119100,119100,118900,4460
|
|
20241122,131400,28733545100,119200,119200,119300,119100,693
|
|
20241122,131300,28650967900,119300,119200,119300,119200,267
|
|
20241122,131200,28619129900,119200,119400,119400,119200,588
|
|
20241122,131100,28548970300,119400,119500,119500,119400,279
|
|
20241122,131000,28515650900,119500,119400,119500,119300,280
|
|
20241122,130900,28482209000,119400,119500,119500,119300,708
|
|
20241122,130800,28397668900,119500,119500,119600,119400,474
|
|
20241122,130700,28341022800,119500,119500,119500,119400,254
|
|
20241122,130600,28310678700,119500,119500,119500,119400,333
|
|
20241122,130500,28270905400,119500,119500,119600,119500,421
|
|
20241122,130400,28220585800,119600,119500,119600,119400,328
|
|
20241122,130300,28181370300,119500,119600,119600,119400,673
|
|
20241122,130200,28100935700,119600,119500,119600,119500,195
|
|
20241122,130100,28077617800,119600,119700,119700,119500,220
|
|
20241122,130000,28051296200,119700,119700,119700,119600,776
|
|
20241122,125900,27958465700,119700,119700,119700,119600,357
|
|
20241122,125800,27915737800,119600,119400,119700,119300,990
|
|
20241122,125700,27797355300,119300,119400,119600,119300,573
|
|
20241122,125600,27728937000,119500,119500,119600,119400,302
|
|
20241122,125500,27692833100,119600,119500,119600,119400,381
|
|
20241122,125400,27647306000,119500,119400,119500,119300,651
|
|
20241122,125300,27569574400,119300,119500,119500,119300,966
|
|
20241122,125200,27454244500,119500,119500,119600,119400,437
|
|
20241122,125100,27402038300,119500,119600,119600,119500,1646
|
|
20241122,125000,27205326300,119600,119700,119700,119500,553
|
|
20241122,124900,27139180100,119700,119600,119700,119600,146
|
|
20241122,124800,27121709300,119700,119700,119700,119500,993
|
|
20241122,124700,27002940100,119700,119700,119700,119600,458
|
|
20241122,124600,26948149800,119700,119600,119900,119600,249
|
|
20241122,124500,26918344300,119600,119800,119800,119600,1006
|
|
20241122,124400,26797912600,119800,119800,119900,119700,374
|
|
20241122,124300,26753105100,119800,119800,119800,119700,656
|
|
20241122,124200,26674550200,119700,119800,119900,119700,441
|
|
20241122,124100,26621729800,119800,119800,119800,119700,220
|
|
20241122,124000,26595378700,119800,119900,119900,119700,741
|
|
20241122,123900,26506602000,119900,119900,120000,119800,311
|
|
20241122,123800,26469308900,119900,119900,120000,119800,310
|
|
20241122,123700,26432146500,119900,119900,119900,119800,281
|
|
20241122,123600,26398455800,119900,119900,119900,119800,205
|
|
20241122,123500,26373880100,119900,119800,120000,119800,243
|
|
20241122,123400,26344750800,119800,119900,119900,119800,1328
|
|
20241122,123300,26185581000,119900,119900,120000,119900,506
|
|
20241122,123200,26124896900,119900,119900,120000,119900,302
|
|
20241122,123100,26088662000,120000,119900,120000,119900,236
|
|
20241122,123000,26060354800,120000,119900,120000,119900,230
|
|
20241122,122900,26032766000,119900,119900,120000,119900,513
|
|
20241122,122800,25971227600,120000,119900,120000,119900,237
|
|
20241122,122700,25942798500,119900,120000,120000,119900,188
|
|
20241122,122600,25920244900,119900,120000,120000,119900,275
|
|
20241122,122500,25887248800,120000,119900,120000,119900,244
|
|
20241122,122400,25857979300,119900,119900,120000,119800,1381
|
|
20241122,122300,25692394300,119900,119800,119900,119800,149
|
|
20241122,122200,25674535200,119900,119800,119900,119700,262
|
|
20241122,122100,25643130500,119800,119900,119900,119700,179
|
|
20241122,122000,25621676100,119800,119800,119900,119700,381
|
|
20241122,121900,25576030500,119800,119700,119800,119600,173
|
|
20241122,121800,25555319500,119700,119700,119800,119600,646
|
|
20241122,121700,25477995400,119800,119700,119900,119700,313
|
|
20241122,121600,25440497700,119800,119800,119900,119700,446
|
|
20241122,121500,25387076800,119800,119800,119900,119700,362
|
|
20241122,121400,25343716800,119800,119900,119900,119800,374
|
|
20241122,121300,25298892700,119900,119900,119900,119800,250
|
|
20241122,121200,25268935500,119900,119900,119900,119800,391
|
|
20241122,121100,25222074400,119900,119900,119900,119800,129
|
|
20241122,121000,25206611600,119800,119900,119900,119700,782
|
|
20241122,120900,25112952600,119900,119900,119900,119800,982
|
|
20241122,120800,24995293400,119900,119900,119900,119800,197
|
|
20241122,120700,24971680300,119900,120000,120000,119800,624
|
|
20241122,120600,24896854700,120000,120000,120000,119900,352
|
|
20241122,120500,24854633800,119900,120000,120000,119900,396
|
|
20241122,120400,24807140700,120000,120000,120000,119900,284
|
|
20241122,120300,24773072500,119900,119800,120000,119800,1160
|
|
20241122,120200,24633989900,119900,119900,119900,119800,264
|
|
20241122,120100,24602350100,119900,119800,119900,119800,574
|
|
20241122,120000,24533569900,119900,119900,119900,119800,342
|
|
20241122,115900,24492585100,119900,119900,119900,119800,342
|
|
20241122,115800,24451583300,119900,120000,120000,119800,562
|
|
20241122,115700,24384196400,120000,120000,120000,119900,231
|
|
20241122,115600,24356491000,119900,119900,120000,119800,648
|
|
20241122,115500,24278793300,119900,119900,119900,119800,364
|
|
20241122,115400,24235150900,119900,119900,120000,119900,211
|
|
20241122,115300,24209842800,119900,120000,120000,119900,527
|
|
20241122,115200,24146645000,120000,120000,120000,119900,391
|
|
20241122,115100,24099749700,119900,120000,120000,119900,196
|
|
20241122,115000,24076241600,120000,119900,120000,119800,381
|
|
20241122,114900,24030542700,119900,119900,120000,119800,201
|
|
20241122,114800,24006437900,119900,120000,120000,119800,358
|
|
20241122,114700,23963491100,120000,119800,120000,119800,699
|
|
20241122,114600,23879663100,119900,119800,119900,119600,1184
|
|
20241122,114500,23737892500,119800,119900,119900,119800,614
|
|
20241122,114400,23664312600,119900,120000,120000,119800,223
|
|
20241122,114300,23637583800,119900,120000,120000,119800,526
|
|
20241122,114200,23574493700,120000,120000,120000,119900,369
|
|
20241122,114100,23530241000,119900,120000,120000,119900,118
|
|
20241122,114000,23516082600,120000,119900,120000,119900,284
|
|
20241122,113900,23482024800,119900,119900,120000,119800,1249
|
|
20241122,113800,23332300800,119800,119900,119900,119800,121
|
|
20241122,113700,23317800600,119900,119700,119900,119600,1516
|
|
20241122,113600,23136257200,119700,119700,119700,119500,732
|
|
20241122,113500,23048705900,119600,119700,119700,119600,440
|
|
20241122,113400,22996061900,119600,119700,119700,119600,407
|
|
20241122,113300,22947362600,119700,119700,119800,119600,449
|
|
20241122,113200,22893618000,119800,119900,119900,119700,882
|
|
20241122,113100,22787959000,119900,120100,120100,119800,651
|
|
20241122,113000,22709872300,120100,120000,120100,119900,349
|
|
20241122,112900,22667990500,119900,120000,120100,119900,919
|
|
20241122,112800,22557722800,120000,120000,120000,119900,283
|
|
20241122,112700,22523776600,119900,119900,120000,119900,505
|
|
20241122,112600,22463199900,119900,119900,120000,119800,901
|
|
20241122,112500,22355172900,120000,120000,120000,119900,466
|
|
20241122,112400,22299283000,120000,119900,120000,119900,202
|
|
20241122,112300,22275046600,120000,119900,120000,119900,227
|
|
20241122,112200,22247814000,120000,120000,120000,119900,174
|
|
20241122,112100,22226939200,120000,119900,120000,119900,360
|
|
20241122,112000,22183753600,120000,120000,120000,119800,542
|
|
20241122,111900,22118761800,120000,120000,120000,119900,356
|
|
20241122,111800,22076045800,119900,120000,120000,119900,525
|
|
20241122,111700,22013077500,119900,119900,120000,119800,289
|
|
20241122,111600,21978426100,119900,119700,119900,119600,450
|
|
20241122,111500,21924529300,119800,119600,119800,119500,637
|
|
20241122,111400,21848299800,119700,119800,119900,119600,586
|
|
20241122,111300,21778162300,119900,119900,120000,119800,478
|
|
20241122,111200,21720875200,119900,120100,120100,119900,748
|
|
20241122,111100,21631129000,119900,120300,120300,119900,887
|
|
20241122,111000,21524629200,120200,120200,120300,120100,607
|
|
20241122,110900,21451676700,120200,120200,120200,120100,298
|
|
20241122,110800,21415870700,120100,120200,120300,120100,639
|
|
20241122,110700,21339074100,120200,120300,120300,120200,345
|
|
20241122,110600,21297577300,120200,120400,120400,120100,351
|
|
20241122,110500,21255374800,120300,120200,120400,120000,430
|
|
20241122,110400,21203703200,120200,120400,120400,120100,706
|
|
20241122,110300,21118856100,120200,120400,120400,120200,363
|
|
20241122,110200,21075173300,120400,120400,120400,120300,315
|
|
20241122,110100,21037270000,120300,120500,120500,120300,284
|
|
20241122,110000,21003080700,120400,120500,120500,120400,326
|
|
20241122,105900,20963814900,120400,120500,120500,120100,556
|
|
20241122,105800,20896858300,120500,120500,120500,120300,404
|
|
20241122,105700,20848203600,120500,120000,120500,120000,415
|
|
20241122,105600,20798237300,120400,120500,120500,119500,2871
|
|
20241122,105500,20454007200,120500,120500,120500,120300,355
|
|
20241122,105400,20411246100,120500,120400,120500,120300,806
|
|
20241122,105300,20314211600,120400,120400,120400,120300,225
|
|
20241122,105200,20287124400,120400,120400,120400,120200,437
|
|
20241122,105100,20234521200,120400,120400,120400,120200,425
|
|
20241122,105000,20183381900,120300,120100,120300,120000,1824
|
|
20241122,104900,19964350300,120100,119900,120100,119900,897
|
|
20241122,104800,19856720100,120000,119900,120000,119800,508
|
|
20241122,104700,19795800400,119900,119900,120000,119800,462
|
|
20241122,104600,19740388200,119900,120100,120100,119900,1271
|
|
20241122,104500,19587893000,120100,120100,120300,120000,919
|
|
20241122,104400,19477510500,120100,120300,120400,120100,338
|
|
20241122,104300,19436875500,120300,120300,120400,120100,1152
|
|
20241122,104200,19298355200,120300,120600,120600,120200,317
|
|
20241122,104100,19260224700,120400,120500,120600,120400,495
|
|
20241122,104000,19200571300,120500,120300,120500,120200,218
|
|
20241122,103900,19174329100,120200,120300,120400,120200,862
|
|
20241122,103800,19070651400,120300,120400,120400,120200,758
|
|
20241122,103700,18979458200,120400,120600,120600,120400,1367
|
|
20241122,103600,18814689200,120700,120500,120700,120500,598
|
|
20241122,103500,18742580800,120400,120600,120700,120400,612
|
|
20241122,103400,18668814400,120600,120800,120800,120600,420
|
|
20241122,103300,18618127000,120800,120800,120800,120700,399
|
|
20241122,103200,18569936100,120700,120800,120800,120500,674
|
|
20241122,103100,18488605400,120700,120800,120800,120300,1107
|
|
20241122,103000,18355121000,120700,120700,120800,120400,1485
|
|
20241122,102900,18176088000,120600,120800,120800,120500,835
|
|
20241122,102800,18075318700,120700,120800,120900,120700,498
|
|
20241122,102700,18015149100,120900,120900,120900,120800,337
|
|
20241122,102600,17974413600,120900,120700,120900,120600,1885
|
|
20241122,102500,17746803400,120700,120500,120700,120500,1460
|
|
20241122,102400,17570806100,120500,120500,120500,120300,1158
|
|
20241122,102300,17431382700,120400,120400,120500,120300,1119
|
|
20241122,102200,17296646200,120400,120400,120400,120300,736
|
|
20241122,102100,17208037600,120400,120400,120500,120300,974
|
|
20241122,102000,17090769200,120400,120400,120400,120100,2546
|
|
20241122,101900,16784633400,120300,120400,120400,120300,351
|
|
20241122,101800,16742389100,120300,120300,120400,120300,259
|
|
20241122,101700,16711215100,120400,120400,120500,120300,315
|
|
20241122,101600,16673291200,120400,120500,120500,120300,1018
|
|
20241122,101500,16550670400,120500,120300,120500,120300,575
|
|
20241122,101400,16481433700,120300,120300,120500,120300,641
|
|
20241122,101300,16404268700,120400,120400,120500,120300,1676
|
|
20241122,101200,16202493700,120300,120400,120500,120300,421
|
|
20241122,101100,16151801400,120500,120400,120600,120400,355
|
|
20241122,101000,16109024400,120400,120500,120600,120400,422
|
|
20241122,100900,16058183900,120400,120500,120500,120400,456
|
|
20241122,100800,16003254700,120400,120500,120600,120400,285
|
|
20241122,100700,15968918700,120500,120700,120800,120400,977
|
|
20241122,100600,15851093900,120600,120700,120800,120500,1927
|
|
20241122,100500,15618561000,120600,120500,120700,120500,449
|
|
20241122,100400,15564419500,120500,120600,120700,120400,661
|
|
20241122,100300,15484745400,120700,120700,120700,120600,290
|
|
20241122,100200,15449745200,120700,120600,120700,120400,450
|
|
20241122,100100,15395467700,120300,120700,120800,120300,909
|
|
20241122,100000,15285900900,120700,120700,120800,120600,914
|
|
20241122,095900,15175574500,120700,120700,120800,120500,622
|
|
20241122,095800,15100513200,120800,120900,120900,120700,461
|
|
20241122,095700,15044837400,120800,120800,120900,120700,986
|
|
20241122,095600,14925723300,120800,120800,120900,120700,663
|
|
20241122,095500,14845616300,120800,120600,120900,120600,557
|
|
20241122,095400,14778314300,120600,120400,120600,120300,1269
|
|
20241122,095300,14625416700,120400,120500,120600,120300,735
|
|
20241122,095200,14536897800,120600,120900,120900,120300,1102
|
|
20241122,095100,14404088700,120800,120800,120900,120800,1062
|
|
20241122,095000,14275770200,120800,120900,120900,120700,1049
|
|
20241122,094900,14149041700,120900,120800,120900,120700,785
|
|
20241122,094800,14054185100,120800,121000,121000,120700,713
|
|
20241122,094700,13967981600,121000,121000,121000,120800,1354
|
|
20241122,094600,13804247100,120900,120700,121000,120400,731
|
|
20241122,094500,13715910100,120700,120900,121000,120400,1129
|
|
20241122,094400,13579649300,121000,120900,121000,120600,1316
|
|
20241122,094300,13420620200,120600,120800,120900,120600,871
|
|
20241122,094200,13315390100,120800,120900,121000,120600,1016
|
|
20241122,094100,13192701500,120900,120900,121000,120800,546
|
|
20241122,094000,13126687200,121000,120900,121000,120700,1208
|
|
20241122,093900,12980665200,120900,120800,120900,120600,688
|
|
20241122,093800,12897544300,120800,120400,120800,120400,894
|
|
20241122,093700,12789628700,120400,120800,120900,120400,1166
|
|
20241122,093600,12648862700,120800,120700,120800,120500,1147
|
|
20241122,093500,12510478600,120500,120500,120700,120500,1369
|
|
20241122,093400,12345354100,120600,120400,120600,120300,873
|
|
20241122,093300,12240185200,120400,119900,120400,119600,1452
|
|
20241122,093200,12065872100,119900,120100,120100,119500,2673
|
|
20241122,093100,11745342300,120100,120900,120900,120000,3024
|
|
20241122,093000,11381359700,120900,121000,121000,120700,1536
|
|
20241122,092900,11195721100,121000,121100,121200,120800,2106
|
|
20241122,092800,10940936900,121100,121300,121400,121100,1239
|
|
20241122,092700,10790695100,121300,121300,121400,121200,1051
|
|
20241122,092600,10663199700,121300,121300,121400,121200,1134
|
|
20241122,092500,10525648700,121300,120800,121300,120700,1780
|
|
20241122,092400,10310397500,120800,121100,121300,120500,4292
|
|
20241122,092300,9792050400,121100,121700,121700,121000,2241
|
|
20241122,092200,9520314300,121700,121700,121800,121400,1597
|
|
20241122,092100,9326120700,121800,121800,121900,121700,797
|
|
20241122,092000,9229043600,121900,121800,121900,121700,1850
|
|
20241122,091900,9003759700,121800,121800,121800,121700,2149
|
|
20241122,091800,8742077600,121800,121600,121800,121600,1469
|
|
20241122,091700,8563330600,121500,121500,121600,121400,2888
|
|
20241122,091600,8212334600,121500,121300,121600,121200,2803
|
|
20241122,091500,7871928600,121500,121700,121700,121200,2577
|
|
20241122,091400,7558820700,121600,121700,121700,121400,2019
|
|
20241122,091300,7313463200,121700,121700,121800,121400,2697
|
|
20241122,091200,6985438300,121800,121400,121800,121200,6794
|
|
20241122,091100,6159948300,121500,120700,121500,120700,3546
|
|
20241122,091000,5729901400,120800,121000,121200,120700,1404
|
|
20241122,090900,5560103000,120800,121500,121500,120800,3969
|
|
20241122,090800,5079452600,121500,121800,121800,121400,2589
|
|
20241122,090700,4764838800,121800,121800,121900,121300,1742
|
|
20241122,090600,4553037500,121700,121900,122000,121300,8327
|
|
20241122,090500,3539107000,121900,121700,121900,121600,2664
|
|
20241122,090400,3214601000,121700,121300,121700,121000,3889
|
|
20241122,090300,2742561900,121300,120900,121400,120900,4345
|
|
20241122,090200,2216397500,120900,119600,120900,119600,5757
|
|
20241122,090100,1523397500,119800,120200,120200,119400,7189
|
|
20241122,090000,661747600,120200,120000,120300,119700,5491
|