613 lines
35 KiB
CSV
613 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,201000,16750127400,187400,187400,187400,187400,1740
|
|
20241114,200900,16750127400,187400,187400,187400,187400,0
|
|
20241114,200800,16750127400,187400,187400,187400,187400,0
|
|
20241114,200700,16750127400,187400,187400,187400,187400,0
|
|
20241114,200600,16750127400,187400,187400,187400,187400,0
|
|
20241114,200500,16750127400,187400,187400,187400,187400,0
|
|
20241114,200400,16750127400,187400,187400,187400,187400,0
|
|
20241114,200300,16750127400,187400,187400,187400,187400,0
|
|
20241114,200200,16750127400,187400,187400,187400,187400,0
|
|
20241114,200100,16750127400,187400,187400,187400,187400,0
|
|
20241114,200000,16750127400,187400,187400,187400,187400,0
|
|
20241114,195900,16750127400,187400,187400,187400,187400,0
|
|
20241114,195800,16750127400,187400,187400,187400,187400,0
|
|
20241114,195700,16750127400,187400,187400,187400,187400,0
|
|
20241114,195600,16750127400,187400,187400,187400,187400,0
|
|
20241114,195500,16750127400,187400,187400,187400,187400,0
|
|
20241114,195400,16750127400,187400,187400,187400,187400,0
|
|
20241114,195300,16750127400,187400,187400,187400,187400,0
|
|
20241114,195200,16750127400,187400,187400,187400,187400,0
|
|
20241114,195100,16750127400,187400,187400,187400,187400,0
|
|
20241114,195000,16750127400,187400,187400,187400,187400,0
|
|
20241114,194900,16750127400,187400,187400,187400,187400,0
|
|
20241114,194800,16750127400,187400,187400,187400,187400,0
|
|
20241114,194700,16750127400,187400,187400,187400,187400,0
|
|
20241114,194600,16750127400,187400,187400,187400,187400,0
|
|
20241114,194500,16750127400,187400,187400,187400,187400,0
|
|
20241114,194400,16750127400,187400,187400,187400,187400,0
|
|
20241114,194300,16750127400,187400,187400,187400,187400,0
|
|
20241114,194200,16750127400,187400,187400,187400,187400,0
|
|
20241114,194100,16750127400,187400,187400,187400,187400,0
|
|
20241114,194000,16750127400,187400,187400,187400,187400,1740
|
|
20241114,193900,16750127400,187400,187400,187400,187400,0
|
|
20241114,193800,16750127400,187400,187400,187400,187400,0
|
|
20241114,193700,16750127400,187400,187400,187400,187400,0
|
|
20241114,193600,16750127400,187400,187400,187400,187400,0
|
|
20241114,193500,16750127400,187400,187400,187400,187400,0
|
|
20241114,193400,16750127400,187400,187400,187400,187400,0
|
|
20241114,193300,16750127400,187400,187400,187400,187400,0
|
|
20241114,193200,16750127400,187400,187400,187400,187400,0
|
|
20241114,193100,16750127400,187400,187400,187400,187400,0
|
|
20241114,193000,16750127400,187400,187400,187400,187400,0
|
|
20241114,192900,16750127400,187400,187400,187400,187400,0
|
|
20241114,192800,16750127400,187400,187400,187400,187400,0
|
|
20241114,192700,16750127400,187400,187400,187400,187400,0
|
|
20241114,192600,16750127400,187400,187400,187400,187400,0
|
|
20241114,192500,16750127400,187400,187400,187400,187400,0
|
|
20241114,192400,16750127400,187400,187400,187400,187400,0
|
|
20241114,192300,16750127400,187400,187400,187400,187400,0
|
|
20241114,192200,16750127400,187400,187400,187400,187400,0
|
|
20241114,192100,16750127400,187400,187400,187400,187400,0
|
|
20241114,192000,16750127400,187400,187400,187400,187400,0
|
|
20241114,191900,16750127400,187400,187400,187400,187400,0
|
|
20241114,191800,16750127400,187400,187400,187400,187400,0
|
|
20241114,191700,16750127400,187400,187400,187400,187400,0
|
|
20241114,191600,16750127400,187400,187400,187400,187400,0
|
|
20241114,191500,16750127400,187400,187400,187400,187400,0
|
|
20241114,191400,16750127400,187400,187400,187400,187400,0
|
|
20241114,191300,16750127400,187400,187400,187400,187400,0
|
|
20241114,191200,16750127400,187400,187400,187400,187400,0
|
|
20241114,191100,16750127400,187400,187400,187400,187400,0
|
|
20241114,191000,16750127400,187400,187400,187400,187400,1740
|
|
20241114,190900,16750127400,187400,187400,187400,187400,0
|
|
20241114,190800,16750127400,187400,187400,187400,187400,0
|
|
20241114,190700,16750127400,187400,187400,187400,187400,0
|
|
20241114,190600,16750127400,187400,187400,187400,187400,0
|
|
20241114,190500,16750127400,187400,187400,187400,187400,0
|
|
20241114,190400,16750127400,187400,187400,187400,187400,0
|
|
20241114,190300,16750127400,187400,187400,187400,187400,0
|
|
20241114,190200,16750127400,187400,187400,187400,187400,0
|
|
20241114,190100,16750127400,187400,187400,187400,187400,0
|
|
20241114,190000,16750127400,187400,187400,187400,187400,0
|
|
20241114,185900,16750127400,187400,187400,187400,187400,0
|
|
20241114,185800,16750127400,187400,187400,187400,187400,0
|
|
20241114,185700,16750127400,187400,187400,187400,187400,0
|
|
20241114,185600,16750127400,187400,187400,187400,187400,0
|
|
20241114,185500,16750127400,187400,187400,187400,187400,0
|
|
20241114,185400,16750127400,187400,187400,187400,187400,0
|
|
20241114,185300,16750127400,187400,187400,187400,187400,0
|
|
20241114,185200,16750127400,187400,187400,187400,187400,0
|
|
20241114,185100,16750127400,187400,187400,187400,187400,0
|
|
20241114,185000,16750127400,187400,187400,187400,187400,0
|
|
20241114,184900,16750127400,187400,187400,187400,187400,0
|
|
20241114,184800,16750127400,187400,187400,187400,187400,0
|
|
20241114,184700,16750127400,187400,187400,187400,187400,0
|
|
20241114,184600,16750127400,187400,187400,187400,187400,0
|
|
20241114,184500,16750127400,187400,187400,187400,187400,0
|
|
20241114,184400,16750127400,187400,187400,187400,187400,0
|
|
20241114,184300,16750127400,187400,187400,187400,187400,0
|
|
20241114,184200,16750127400,187400,187400,187400,187400,0
|
|
20241114,184100,16750127400,187400,187400,187400,187400,0
|
|
20241114,184000,16750127400,187400,187400,187400,187400,1740
|
|
20241114,183900,16750127400,187400,187400,187400,187400,0
|
|
20241114,183800,16750127400,187400,187400,187400,187400,0
|
|
20241114,183700,16750127400,187400,187400,187400,187400,0
|
|
20241114,183600,16750127400,187400,187400,187400,187400,0
|
|
20241114,183500,16750127400,187400,187400,187400,187400,0
|
|
20241114,183400,16750127400,187400,187400,187400,187400,0
|
|
20241114,183300,16750127400,187400,187400,187400,187400,0
|
|
20241114,183200,16750127400,187400,187400,187400,187400,0
|
|
20241114,183100,16750127400,187400,187400,187400,187400,0
|
|
20241114,183000,16750127400,187400,187400,187400,187400,0
|
|
20241114,182900,16750127400,187400,187400,187400,187400,0
|
|
20241114,182800,16750127400,187400,187400,187400,187400,0
|
|
20241114,182700,16750127400,187400,187400,187400,187400,0
|
|
20241114,182600,16750127400,187400,187400,187400,187400,0
|
|
20241114,182500,16750127400,187400,187400,187400,187400,0
|
|
20241114,182400,16750127400,187400,187400,187400,187400,0
|
|
20241114,182300,16750127400,187400,187400,187400,187400,0
|
|
20241114,182200,16750127400,187400,187400,187400,187400,0
|
|
20241114,182100,16750127400,187400,187400,187400,187400,0
|
|
20241114,182000,16750127400,187400,187400,187400,187400,0
|
|
20241114,181900,16750127400,187400,187400,187400,187400,0
|
|
20241114,181800,16750127400,187400,187400,187400,187400,0
|
|
20241114,181700,16750127400,187400,187400,187400,187400,0
|
|
20241114,181600,16750127400,187400,187400,187400,187400,0
|
|
20241114,181500,16750127400,187400,187400,187400,187400,0
|
|
20241114,181400,16750127400,187400,187400,187400,187400,0
|
|
20241114,181300,16750127400,187400,187400,187400,187400,0
|
|
20241114,181200,16750127400,187400,187400,187400,187400,0
|
|
20241114,181100,16750127400,187400,187400,187400,187400,0
|
|
20241114,181000,16750127400,187400,187400,187400,187400,1740
|
|
20241114,180900,16750127400,187400,187400,187400,187400,0
|
|
20241114,180800,16750127400,187400,187400,187400,187400,0
|
|
20241114,180700,16750127400,187400,187400,187400,187400,0
|
|
20241114,180600,16750127400,187400,187400,187400,187400,0
|
|
20241114,180500,16750127400,187400,187400,187400,187400,0
|
|
20241114,180400,16750127400,187400,187400,187400,187400,0
|
|
20241114,180300,16750127400,187400,187400,187400,187400,0
|
|
20241114,180200,16750127400,187400,187400,187400,187400,0
|
|
20241114,180100,16750127400,187400,187400,187400,187400,0
|
|
20241114,180000,16750127400,187400,187400,187400,187400,0
|
|
20241114,175900,16750127400,187400,187400,187400,187400,0
|
|
20241114,175800,16750127400,187400,187400,187400,187400,0
|
|
20241114,175700,16750127400,187400,187400,187400,187400,0
|
|
20241114,175600,16750127400,187400,187400,187400,187400,0
|
|
20241114,175500,16750127400,187400,187400,187400,187400,0
|
|
20241114,175400,16750127400,187400,187400,187400,187400,0
|
|
20241114,175300,16750127400,187400,187400,187400,187400,0
|
|
20241114,175200,16750127400,187400,187400,187400,187400,0
|
|
20241114,175100,16750127400,187400,187400,187400,187400,0
|
|
20241114,175000,16750127400,187400,187400,187400,187400,0
|
|
20241114,174900,16750127400,187400,187400,187400,187400,0
|
|
20241114,174800,16750127400,187400,187400,187400,187400,0
|
|
20241114,174700,16750127400,187400,187400,187400,187400,0
|
|
20241114,174600,16750127400,187400,187400,187400,187400,0
|
|
20241114,174500,16750127400,187400,187400,187400,187400,0
|
|
20241114,174400,16750127400,187400,187400,187400,187400,0
|
|
20241114,174300,16750127400,187400,187400,187400,187400,0
|
|
20241114,174200,16750127400,187400,187400,187400,187400,0
|
|
20241114,174100,16750127400,187400,187400,187400,187400,0
|
|
20241114,174000,16750127400,187400,187400,187400,187400,1740
|
|
20241114,173900,16750127400,187400,187400,187400,187400,0
|
|
20241114,173800,16750127400,187400,187400,187400,187400,0
|
|
20241114,173700,16750127400,187400,187400,187400,187400,0
|
|
20241114,173600,16750127400,187400,187400,187400,187400,0
|
|
20241114,173500,16750127400,187400,187400,187400,187400,0
|
|
20241114,173400,16750127400,187400,187400,187400,187400,0
|
|
20241114,173300,16750127400,187400,187400,187400,187400,0
|
|
20241114,173200,16750127400,187400,187400,187400,187400,0
|
|
20241114,173100,16750127400,187400,187400,187400,187400,0
|
|
20241114,173000,16750127400,187400,187400,187400,187400,0
|
|
20241114,172900,16750127400,187400,187400,187400,187400,0
|
|
20241114,172800,16750127400,187400,187400,187400,187400,0
|
|
20241114,172700,16750127400,187400,187400,187400,187400,0
|
|
20241114,172600,16750127400,187400,187400,187400,187400,0
|
|
20241114,172500,16750127400,187400,187400,187400,187400,0
|
|
20241114,172400,16750127400,187400,187400,187400,187400,0
|
|
20241114,172300,16750127400,187400,187400,187400,187400,0
|
|
20241114,172200,16750127400,187400,187400,187400,187400,0
|
|
20241114,172100,16750127400,187400,187400,187400,187400,0
|
|
20241114,172000,16750127400,187400,187400,187400,187400,0
|
|
20241114,171900,16750127400,187400,187400,187400,187400,0
|
|
20241114,171800,16750127400,187400,187400,187400,187400,0
|
|
20241114,171700,16750127400,187400,187400,187400,187400,0
|
|
20241114,171600,16750127400,187400,187400,187400,187400,0
|
|
20241114,171500,16750127400,187400,187400,187400,187400,0
|
|
20241114,171400,16750127400,187400,187400,187400,187400,0
|
|
20241114,171300,16750127400,187400,187400,187400,187400,0
|
|
20241114,171200,16750127400,187400,187400,187400,187400,0
|
|
20241114,171100,16750127400,187400,187400,187400,187400,0
|
|
20241114,171000,16750127400,187400,187400,187400,187400,1740
|
|
20241114,170900,16750127400,187400,187400,187400,187400,0
|
|
20241114,170800,16750127400,187400,187400,187400,187400,0
|
|
20241114,170700,16750127400,187400,187400,187400,187400,0
|
|
20241114,170600,16750127400,187400,187400,187400,187400,0
|
|
20241114,170500,16750127400,187400,187400,187400,187400,0
|
|
20241114,170400,16750127400,187400,187400,187400,187400,0
|
|
20241114,170300,16750127400,187400,187400,187400,187400,0
|
|
20241114,170200,16750127400,187400,187400,187400,187400,0
|
|
20241114,170100,16750127400,187400,187400,187400,187400,0
|
|
20241114,170000,16750127400,187400,187400,187400,187400,0
|
|
20241114,165900,16750127400,187400,187400,187400,187400,0
|
|
20241114,165800,16750127400,187400,187400,187400,187400,0
|
|
20241114,165700,16750127400,187400,187400,187400,187400,0
|
|
20241114,165600,16750127400,187400,187400,187400,187400,0
|
|
20241114,165500,16750127400,187400,187400,187400,187400,0
|
|
20241114,165400,16750127400,187400,187400,187400,187400,0
|
|
20241114,165300,16750127400,187400,187400,187400,187400,0
|
|
20241114,165200,16750127400,187400,187400,187400,187400,0
|
|
20241114,165100,16750127400,187400,187400,187400,187400,0
|
|
20241114,165000,16750127400,187400,187400,187400,187400,0
|
|
20241114,164900,16750127400,187400,187400,187400,187400,0
|
|
20241114,164800,16750127400,187400,187400,187400,187400,0
|
|
20241114,164700,16750127400,187400,187400,187400,187400,0
|
|
20241114,164600,16750127400,187400,187400,187400,187400,0
|
|
20241114,164500,16750127400,187400,187400,187400,187400,0
|
|
20241114,164400,16750127400,187400,187400,187400,187400,0
|
|
20241114,164300,16750127400,187400,187400,187400,187400,0
|
|
20241114,164200,16750127400,187400,187400,187400,187400,0
|
|
20241114,164100,16750127400,187400,187400,187400,187400,0
|
|
20241114,164000,16750127400,187400,187400,187400,187400,1740
|
|
20241114,163900,16750127400,187400,187400,187400,187400,0
|
|
20241114,163800,16750127400,187400,187400,187400,187400,0
|
|
20241114,163700,16750127400,187400,187400,187400,187400,0
|
|
20241114,163600,16750127400,187400,187400,187400,187400,0
|
|
20241114,163500,16750127400,187400,187400,187400,187400,0
|
|
20241114,163400,16750127400,187400,187400,187400,187400,0
|
|
20241114,163300,16750127400,187400,187400,187400,187400,0
|
|
20241114,163200,16750127400,187400,187400,187400,187400,0
|
|
20241114,163100,16750127400,187400,187400,187400,187400,0
|
|
20241114,163000,16750127400,187400,187400,187400,187400,1740
|
|
20241114,162900,16424051400,188200,188200,188200,188200,0
|
|
20241114,162800,16424051400,188200,188200,188200,188200,0
|
|
20241114,162700,16424051400,188200,188200,188200,188200,0
|
|
20241114,162600,16424051400,188200,188200,188200,188200,0
|
|
20241114,162500,16424051400,188200,188200,188200,188200,0
|
|
20241114,162400,16424051400,188200,188200,188200,188200,0
|
|
20241114,162300,16424051400,188200,188200,188200,188200,0
|
|
20241114,162200,16424051400,188200,188200,188200,188200,0
|
|
20241114,162100,16424051400,188200,188200,188200,188200,0
|
|
20241114,162000,16424051400,188200,188200,188200,188200,0
|
|
20241114,161900,16424051400,188200,189000,189100,188200,116
|
|
20241114,161800,16402196100,189000,189100,189100,188400,42
|
|
20241114,161700,16394266400,189100,189300,189300,188400,59
|
|
20241114,161600,16383108900,189300,189600,189600,188400,148
|
|
20241114,161500,16355124300,189600,189600,189600,189400,27
|
|
20241114,161400,16350007300,189600,189600,189600,189300,118
|
|
20241114,161300,16327643800,189500,189300,189500,188900,234
|
|
20241114,161200,16283332900,189200,189300,189400,188800,131
|
|
20241114,161100,16258559300,189300,189300,189300,188900,28
|
|
20241114,161000,16253263300,188600,189300,189400,188600,104
|
|
20241114,160900,16233603200,189200,189300,189400,189200,141
|
|
20241114,160800,16206915600,189000,189300,189400,189000,120
|
|
20241114,160700,16184208900,189500,189100,189500,188700,89
|
|
20241114,160600,16167367300,189100,189600,189600,188700,181
|
|
20241114,160500,16133147600,189700,189700,189700,189100,78
|
|
20241114,160400,16118358900,189000,189300,189600,189000,83
|
|
20241114,160300,16102657600,189300,189600,189700,189200,68
|
|
20241114,160200,16089772400,189600,189400,189600,189200,73
|
|
20241114,160100,16075944200,189400,189400,189400,189300,36
|
|
20241114,160000,16069127500,189500,189800,189900,189000,149
|
|
20241114,155900,16040912500,189700,189700,189700,189400,32
|
|
20241114,155800,16034842400,189700,189400,189700,189400,87
|
|
20241114,155700,16018350100,189500,189900,189900,189300,65
|
|
20241114,155600,16006032800,189900,189800,190000,189300,123
|
|
20241114,155500,15982702600,189800,189300,189900,189300,99
|
|
20241114,155400,15963920800,189900,189900,190000,189300,143
|
|
20241114,155300,15936798600,189900,190000,190000,189900,31
|
|
20241114,155200,15930910800,190200,189500,190200,189300,122
|
|
20241114,155100,15907760800,189500,189700,189900,189500,39
|
|
20241114,155000,15900364300,189800,189400,190100,189300,166
|
|
20241114,154900,15868889300,189400,189400,189400,189300,70
|
|
20241114,154800,15855636600,189400,189800,189800,189400,52
|
|
20241114,154700,15845776200,189600,190300,190300,189600,108
|
|
20241114,154600,15825273200,190000,190400,190400,190000,111
|
|
20241114,154500,15804168500,190400,190300,190800,190300,105
|
|
20241114,154400,15784165600,190400,190400,190500,190300,58
|
|
20241114,154300,15773123200,190300,190300,190400,190100,62
|
|
20241114,154200,15761330500,190300,190000,190400,189900,112
|
|
20241114,154100,15740034100,189900,190000,190000,189900,50
|
|
20241114,154000,15730535700,189900,189800,190000,189800,254
|
|
20241114,153900,15682284000,189700,189600,189700,189500,118
|
|
20241114,153800,15659911300,189800,188700,189900,188700,314
|
|
20241114,153700,15600513500,188600,188400,188700,188300,100
|
|
20241114,153600,15581668400,188500,188500,188600,188400,92
|
|
20241114,153500,15564329500,188600,188800,188800,188500,209
|
|
20241114,153400,15524911200,189000,189000,189000,188900,41
|
|
20241114,153300,15517163100,189000,188900,189000,188700,89
|
|
20241114,153200,15500356700,189000,188900,189000,188700,89
|
|
20241114,153100,15483550700,189000,188900,189000,188800,147
|
|
20241114,153000,15455787200,188900,188600,189000,188500,69
|
|
20241114,152900,15442765300,188800,188500,188800,188500,96
|
|
20241114,152800,15424666000,188600,188400,188600,188100,70
|
|
20241114,152700,15411478700,188100,188000,188200,187700,174
|
|
20241114,152600,15378776500,188000,187500,188100,187500,77
|
|
20241114,152500,15364307500,188000,187500,188000,187400,88
|
|
20241114,152400,15347803700,187500,187800,187800,187500,94
|
|
20241114,152300,15330164800,187800,188000,188000,187800,39
|
|
20241114,152200,15322834800,187600,187700,187700,187400,59
|
|
20241114,152100,15311769800,187600,187500,187700,187400,106
|
|
20241114,152000,15291893400,187600,187600,187600,187500,20
|
|
20241114,151900,15288141600,187600,187300,187600,187200,260
|
|
20241114,151800,15239459400,187300,187500,187600,187300,234
|
|
20241114,151700,15195623400,187600,188100,188200,187500,65
|
|
20241114,151600,15183424400,188000,187400,188100,187300,355
|
|
20241114,151500,15116783100,187300,187500,187500,187300,225
|
|
20241114,151400,15074629600,187600,187500,187600,187500,57
|
|
20241114,151300,15063939900,187600,187600,187600,187500,201
|
|
20241114,151200,15026243800,187600,187700,187700,187500,102
|
|
20241114,151100,15007106100,187700,187900,188000,187700,125
|
|
20241114,151000,14983635400,187900,187700,188000,187700,29
|
|
20241114,150900,14978184800,188000,187800,188100,187800,89
|
|
20241114,150800,14961453300,188200,187900,188500,187700,58
|
|
20241114,150700,14950549000,187900,187700,187900,187600,76
|
|
20241114,150600,14936282000,187700,187600,187700,187500,115
|
|
20241114,150500,14914705600,187700,187800,187900,187600,67
|
|
20241114,150400,14902126400,187900,187900,187900,187800,126
|
|
20241114,150300,14878458600,187800,188100,188100,187800,72
|
|
20241114,150200,14864929000,188100,187800,188400,187800,206
|
|
20241114,150100,14826198200,187900,188200,188200,187800,164
|
|
20241114,150000,14795385100,188000,188000,188500,187800,77
|
|
20241114,145900,14780899700,188700,187900,188800,187800,27
|
|
20241114,145800,14775813600,187800,187500,189300,187500,283
|
|
20241114,145700,14722649200,187900,187900,188000,187600,63
|
|
20241114,145600,14710813400,188700,187800,189500,187300,379
|
|
20241114,145500,14639446300,187900,187300,188400,187300,163
|
|
20241114,145400,14608836800,187200,187000,187300,187000,79
|
|
20241114,145300,14594050900,187100,187100,187100,187000,177
|
|
20241114,145200,14560946500,187100,187100,187300,187000,339
|
|
20241114,145100,14497517900,187000,187200,187300,187000,794
|
|
20241114,145000,14348969400,187200,187300,187400,187200,131
|
|
20241114,144900,14324437700,187300,187400,187400,187200,346
|
|
20241114,144800,14259641700,187400,187300,187400,187300,134
|
|
20241114,144700,14234538700,187400,187300,187400,187300,124
|
|
20241114,144600,14211308300,187300,187400,187400,187300,82
|
|
20241114,144500,14195946000,187300,187600,187700,187300,372
|
|
20241114,144400,14126200200,187700,187900,187900,187700,207
|
|
20241114,144300,14087335500,187800,188000,188000,187800,265
|
|
20241114,144200,14037518100,188000,188400,188600,188000,161
|
|
20241114,144100,14007216900,188600,189100,189500,188500,904
|
|
20241114,144000,13836766400,189000,189900,189900,188800,1532
|
|
20241114,143900,13547188300,190000,190300,190500,189900,202
|
|
20241114,143800,13508749000,190300,190100,190400,190000,185
|
|
20241114,143700,13473560500,190000,188900,190800,188900,319
|
|
20241114,143600,13413061600,188900,188700,188900,188600,248
|
|
20241114,143500,13366268300,188800,188800,189200,188800,58
|
|
20241114,143400,13355306300,188700,188600,188700,188600,130
|
|
20241114,143300,13330778300,188700,189200,189300,188600,217
|
|
20241114,143200,13289810600,189300,189800,189800,189300,140
|
|
20241114,143100,13263271800,189800,190300,190300,189800,198
|
|
20241114,143000,13225665400,190400,190700,190700,190400,117
|
|
20241114,142900,13203377300,190600,190600,190900,190500,111
|
|
20241114,142800,13182204500,190800,190800,191100,190500,254
|
|
20241114,142700,13133727500,190800,190100,190800,190100,221
|
|
20241114,142600,13091612200,190600,189500,190600,189500,254
|
|
20241114,142500,13043356500,189600,189100,189600,189100,244
|
|
20241114,142400,12997156400,188800,188900,188900,188500,165
|
|
20241114,142300,12966029900,189000,188900,189200,188600,53
|
|
20241114,142200,12956014800,188500,188900,189000,188500,108
|
|
20241114,142100,12935616800,188900,188600,189200,188300,155
|
|
20241114,142000,12906331100,188600,188100,188600,188100,95
|
|
20241114,141900,12888448200,188100,188300,188300,188100,90
|
|
20241114,141800,12871508600,188400,188100,188400,188100,96
|
|
20241114,141700,12853436600,188200,188400,188600,188100,83
|
|
20241114,141600,12837806200,188400,187400,188600,187400,344
|
|
20241114,141500,12773195000,187500,187700,188000,187400,234
|
|
20241114,141400,12729306100,188000,187500,188000,187400,168
|
|
20241114,141300,12697787100,187500,187400,187500,187400,88
|
|
20241114,141200,12681291200,187300,187300,187300,187200,149
|
|
20241114,141100,12653386500,187300,187300,187400,187300,200
|
|
20241114,141000,12615922500,187400,187400,187400,187300,145
|
|
20241114,140900,12588754600,187400,187500,187600,187300,302
|
|
20241114,140800,12532147800,187500,187500,187600,187500,112
|
|
20241114,140700,12511142100,187500,187600,187600,187500,105
|
|
20241114,140600,12491452100,187500,187600,187700,187500,241
|
|
20241114,140500,12446243800,187700,187700,187700,187600,105
|
|
20241114,140400,12426542600,187700,187900,188000,187600,540
|
|
20241114,140300,12325099800,188000,187900,188000,187900,170
|
|
20241114,140200,12293152100,188000,188100,188100,187900,198
|
|
20241114,140100,12255941300,188100,188000,188200,188000,129
|
|
20241114,140000,12231682300,188100,188100,188100,188000,64
|
|
20241114,135900,12219648800,188000,188100,188100,188000,141
|
|
20241114,135800,12193135400,188100,188200,188300,188000,113
|
|
20241114,135700,12171881200,188400,188000,188400,187900,136
|
|
20241114,135600,12146295900,188000,188400,188600,188000,143
|
|
20241114,135500,12119368700,188400,187900,188500,187900,75
|
|
20241114,135400,12105260300,187900,188000,188100,187900,250
|
|
20241114,135300,12058256300,188100,188400,188400,188000,75
|
|
20241114,135200,12044147900,188600,188900,188900,188100,36
|
|
20241114,135100,12037361400,188100,187900,189000,187900,96
|
|
20241114,135000,12019281300,187900,187700,188400,187600,129
|
|
20241114,134900,11995043900,187700,187700,187700,187500,343
|
|
20241114,134800,11930687700,187700,187800,187900,187700,167
|
|
20241114,134700,11899326900,187900,187900,188000,187800,97
|
|
20241114,134600,11881099300,188000,188100,188100,187900,59
|
|
20241114,134500,11870005100,188100,188100,188800,188000,91
|
|
20241114,134400,11852885700,188900,188000,189000,188000,255
|
|
20241114,134300,11804893200,188500,188200,188800,188000,579
|
|
20241114,134200,11695992400,188200,188100,188300,188000,166
|
|
20241114,134100,11664767200,188200,188000,188300,188000,162
|
|
20241114,134000,11634303800,188000,188300,188300,187800,44
|
|
20241114,133900,11626031700,187800,188000,188300,187700,432
|
|
20241114,133800,11544885500,188400,187900,188700,187900,166
|
|
20241114,133700,11513645700,187900,188000,188000,187900,129
|
|
20241114,133600,11489396500,188100,188000,188200,187800,90
|
|
20241114,133500,11472476200,188000,187700,188600,187600,65
|
|
20241114,133400,11460254700,187700,187700,187800,187700,122
|
|
20241114,133300,11437348100,187700,188200,188300,187700,199
|
|
20241114,133200,11399929300,188400,188000,188600,188000,103
|
|
20241114,133100,11380526700,188100,187800,188100,187700,154
|
|
20241114,133000,11351588800,187800,188200,188200,187700,133
|
|
20241114,132900,11326607600,188100,188100,188200,187900,55
|
|
20241114,132800,11316265100,187900,187900,187900,187500,237
|
|
20241114,132700,11271776900,187800,188100,188100,187600,441
|
|
20241114,132600,11188923600,188100,188900,188900,188000,447
|
|
20241114,132500,11104689600,189000,189000,189100,188800,373
|
|
20241114,132400,11034190100,189100,189500,189500,189000,204
|
|
20241114,132300,10995588500,189500,189700,189800,189500,72
|
|
20241114,132200,10981932600,189700,190000,190000,189700,115
|
|
20241114,132100,10960103100,190000,190000,190200,189800,144
|
|
20241114,132000,10932752000,190100,189800,190100,189800,222
|
|
20241114,131900,10890590100,189900,190000,190100,189900,123
|
|
20241114,131800,10867225400,189900,190000,190100,189900,140
|
|
20241114,131700,10840624600,190000,190000,190100,190000,113
|
|
20241114,131600,10819151800,190000,190100,190200,190000,114
|
|
20241114,131500,10797479000,190100,190200,190300,190100,109
|
|
20241114,131400,10776746900,190300,190600,190600,190200,101
|
|
20241114,131300,10757523500,190500,190400,191000,190100,55
|
|
20241114,131200,10747042400,190300,190500,191200,190100,207
|
|
20241114,131100,10707639000,190400,189900,190500,189900,106
|
|
20241114,131000,10687457400,190000,190600,190800,189800,247
|
|
20241114,130900,10640493300,190700,189400,191100,189400,270
|
|
20241114,130800,10589257900,189300,189400,189400,189300,65
|
|
20241114,130700,10576949200,189300,189100,189900,189100,75
|
|
20241114,130600,10562728000,189100,189100,189500,189000,157
|
|
20241114,130500,10533038500,189000,189600,189900,189000,103
|
|
20241114,130400,10513500300,189700,188800,189800,188800,176
|
|
20241114,130300,10480185200,188900,189000,189000,188700,235
|
|
20241114,130200,10435799200,188900,189100,189100,188800,71
|
|
20241114,130100,10422379800,189000,189800,189800,189000,237
|
|
20241114,130000,10377524000,189800,190300,190800,189700,290
|
|
20241114,125900,10322397000,190400,190200,191700,190200,126
|
|
20241114,125800,10298370000,190300,190400,190600,190200,73
|
|
20241114,125700,10284476200,190300,190200,191000,190100,304
|
|
20241114,125600,10226583200,190200,190900,190900,190200,202
|
|
20241114,125500,10188063200,190900,190800,190900,190800,134
|
|
20241114,125400,10162494800,190900,191700,191700,190800,378
|
|
20241114,125300,10090214000,191800,191600,191800,191600,29
|
|
20241114,125200,10084653400,191600,191700,192000,191500,229
|
|
20241114,125100,10040722800,191700,191400,191700,191400,99
|
|
20241114,125000,10021760400,191300,191300,191600,191300,21
|
|
20241114,124900,10017741400,191200,191000,191700,191000,184
|
|
20241114,124800,9982507200,191000,191000,191500,190800,190
|
|
20241114,124700,9946151400,191300,191000,191700,191000,138
|
|
20241114,124600,9919738700,190900,191100,191800,190700,732
|
|
20241114,124500,9779712000,191000,190500,191100,190100,248
|
|
20241114,124400,9732435100,190100,190600,191000,189800,107
|
|
20241114,124300,9712080400,191300,190800,191300,189800,664
|
|
20241114,124200,9585380100,190800,190100,191800,190100,562
|
|
20241114,124100,9478123300,190100,188600,190100,188200,392
|
|
20241114,124000,9403989800,188600,189300,189300,188600,187
|
|
20241114,123900,9368662300,189100,188700,189400,188600,404
|
|
20241114,123800,9292343600,188600,188300,188800,188100,133
|
|
20241114,123700,9267265500,188100,187900,188500,187900,123
|
|
20241114,123600,9244125000,187800,187700,187800,187400,137
|
|
20241114,123500,9218411300,187700,187100,187800,187100,267
|
|
20241114,123400,9168353200,187100,187700,187700,187100,461
|
|
20241114,123300,9081968600,187700,187800,187800,187700,60
|
|
20241114,123200,9070706300,187800,187600,187800,187500,151
|
|
20241114,123100,9042365000,187600,188400,188400,187600,624
|
|
20241114,123000,8925045400,188500,188300,188500,188200,81
|
|
20241114,122900,8909785000,188300,188500,188500,188200,205
|
|
20241114,122800,8871167400,188500,188600,188600,188100,41
|
|
20241114,122700,8863442200,188600,188700,188700,188100,113
|
|
20241114,122600,8842167700,188600,188800,188800,188200,84
|
|
20241114,122500,8826345600,187900,189200,189200,187500,854
|
|
20241114,122400,8665766400,189700,190200,190200,188400,369
|
|
20241114,122300,8596010000,190200,189900,190800,189700,611
|
|
20241114,122200,8479769400,189800,189300,189800,189000,225
|
|
20241114,122100,8437134000,189200,189200,189300,188300,536
|
|
20241114,122000,8336000200,189200,189300,189300,189200,132
|
|
20241114,121900,8311017800,189200,188800,189200,188800,182
|
|
20241114,121800,8276610600,188800,188400,188800,188400,134
|
|
20241114,121700,8251337500,188300,189000,189000,188100,1024
|
|
20241114,121600,8058020700,189100,189100,189100,189100,0
|
|
20241114,121500,8058020700,189100,189100,189200,189100,214
|
|
20241114,121400,8017551600,189100,189900,189900,189100,175
|
|
20241114,121300,7984450800,190300,190600,190600,189200,926
|
|
20241114,121200,7808634500,190700,190300,190800,190300,146
|
|
20241114,121100,7780811000,190400,190400,190400,190300,237
|
|
20241114,121000,7735697800,190300,190400,190400,190200,157
|
|
20241114,120900,7705818900,190400,190300,190600,190300,166
|
|
20241114,120800,7674210700,190300,190000,190300,190000,325
|
|
20241114,120700,7612408000,190100,190000,190200,190000,86
|
|
20241114,120600,7596061800,190100,190100,190200,190000,112
|
|
20241114,120500,7574773100,190200,190100,190200,190000,62
|
|
20241114,120400,7562987100,190100,190200,190200,190000,167
|
|
20241114,120300,7531239700,190100,190000,190200,190000,256
|
|
20241114,120200,7482576300,190000,190000,190100,190000,109
|
|
20241114,120100,7461865300,190000,190200,190300,190000,272
|
|
20241114,120000,7410159200,190300,190400,190400,190200,70
|
|
20241114,115900,7396842700,190300,190300,190400,190300,75
|
|
20241114,115800,7382566100,190300,190300,190400,190200,70
|
|
20241114,115700,7369245600,190300,190600,190600,190300,367
|
|
20241114,115600,7299365600,190600,191000,191000,190500,256
|
|
20241114,115500,7250581600,191000,190600,191000,190600,62
|
|
20241114,115400,7238754300,190700,190700,190900,190600,96
|
|
20241114,115300,7220449400,190800,191000,191000,190600,148
|
|
20241114,115200,7192208500,190900,191200,191200,190900,56
|
|
20241114,115100,7181510600,190900,191700,191700,190900,215
|
|
20241114,115000,7140394500,191700,191300,191700,191100,229
|
|
20241114,114900,7096558600,191100,191400,191400,191000,106
|
|
20241114,114800,7076303400,191000,191400,191600,191000,177
|
|
20241114,114700,7042460400,191400,191200,191500,191000,157
|
|
20241114,114600,7012421900,191200,191300,191500,191100,77
|
|
20241114,114500,6997695000,191200,191500,191700,191200,85
|
|
20241114,114400,6981423700,191400,191600,191900,191400,127
|
|
20241114,114300,6957083700,191700,191500,191700,191200,78
|
|
20241114,114200,6942144100,191600,191000,191800,191000,420
|
|
20241114,114100,6861720900,191000,191300,191400,190800,214
|
|
20241114,114000,6820824400,191300,191200,191500,191200,53
|
|
20241114,113900,6810683900,191200,190600,191200,190600,567
|
|
20241114,113800,6702395900,190600,190700,190700,190500,75
|
|
20241114,113700,6688099900,190600,190700,190700,190500,98
|
|
20241114,113600,6669424100,190600,191100,191100,190100,632
|
|
20241114,113500,6548819600,191100,191200,191300,191000,446
|
|
20241114,113400,6463584300,191300,191400,191600,191200,173
|
|
20241114,113300,6430467300,191500,191600,191700,191400,91
|
|
20241114,113200,6413037900,191600,192300,192300,191600,168
|
|
20241114,113100,6380787400,192300,191900,192300,191500,209
|
|
20241114,113000,6340671000,191800,191400,192000,191100,800
|
|
20241114,112900,6187450000,191800,192700,192800,191400,541
|
|
20241114,112800,6083449600,192800,192800,192800,192700,48
|
|
20241114,112700,6074198800,192800,192900,193000,192700,142
|
|
20241114,112600,6046816900,192900,192700,193100,192600,117
|
|
20241114,112500,6024266400,192700,193400,193400,192700,310
|
|
20241114,112400,5964418200,193400,193700,193700,193400,75
|
|
20241114,112300,5949902000,193600,193900,193900,193300,160
|
|
20241114,112200,5918951600,194000,193400,194400,193000,177
|
|
20241114,112100,5884722000,193200,194100,194500,193200,508
|
|
20241114,112000,5786364600,194000,194800,194800,194000,443
|
|
20241114,111900,5700327500,194800,194500,194800,194300,138
|
|
20241114,111800,5673503400,194500,195000,195000,194300,161
|
|
20241114,111700,5642177400,195200,195200,195200,195000,263
|
|
20241114,111600,5590879300,195100,195100,195200,195000,65
|
|
20241114,111500,5578198700,195100,195200,195200,195100,103
|
|
20241114,111400,5558099100,195100,194700,195200,194500,532
|
|
20241114,111300,5454380100,194400,194800,194800,194200,290
|
|
20241114,111200,5397999600,194900,195500,195600,194400,1205
|
|
20241114,111100,5162931400,195600,195400,195900,195400,169
|
|
20241114,111000,5129867400,195400,195900,196000,195400,302
|
|
20241114,110900,5070775300,196000,196300,196300,195700,411
|
|
20241114,110800,4990194800,196300,196500,196800,196300,169
|
|
20241114,110700,4956997200,196300,196300,196500,196300,143
|
|
20241114,110600,4928911500,196400,196500,196900,196200,164
|
|
20241114,110500,4896707500,196500,196800,197000,196400,328
|
|
20241114,110400,4832198000,197300,196900,197300,196800,90
|
|
20241114,110300,4814479900,196900,197200,197400,196800,123
|
|
20241114,110200,4790246900,197200,197500,197800,197100,168
|
|
20241114,110100,4757087700,197500,197600,197600,197400,39
|
|
20241114,110000,4749384800,197400,197800,198300,197400,103
|
|
20241114,105900,4729014100,197200,197700,197700,197200,61
|
|
20241114,105800,4716969300,197700,197600,197700,197600,64
|
|
20241114,105700,4704319700,197600,198100,198300,197600,158
|
|
20241114,105600,4673063500,198400,198700,198700,197800,339
|
|
20241114,105500,4605870400,198700,199100,199100,198600,119
|
|
20241114,105400,4582204600,199200,199700,199700,199200,89
|
|
20241114,105300,4564449100,199500,198800,199800,198800,734
|
|
20241114,105200,4418259300,198800,198500,198800,198400,174
|
|
20241114,105100,4383709900,198500,198500,198800,198400,37
|
|
20241114,105000,4376360200,199000,198300,199000,198200,318
|
|
20241114,104900,4313151700,198300,199300,199300,198200,217
|
|
20241114,104800,4270039500,199000,198300,199500,198300,543
|
|
20241114,104700,4162122900,198300,198300,198400,198000,116
|
|
20241114,104600,4139125800,198500,198600,198900,197800,297
|
|
20241114,104500,4080294400,198500,199000,199800,198200,213
|
|
20241114,104400,4037874300,198900,198000,201000,198000,634
|
|
20241114,104300,3911697500,197900,197000,198100,197000,570
|
|
20241114,104200,3799100700,196900,196300,197100,196300,161
|
|
20241114,104100,3767407600,196200,196800,197200,196200,158
|
|
20241114,104000,3736330600,196400,196500,196800,196200,203
|
|
20241114,103900,3696430700,196400,195900,196500,195600,204
|
|
20241114,103800,3656437900,195800,195600,196000,195500,65
|
|
20241114,103700,3643711900,195400,195300,195600,195300,132
|
|
20241114,103600,3617916400,195700,195300,196400,195200,215
|
|
20241114,103500,3575792200,195200,196600,196600,195100,1675
|
|
20241114,103400,3247298400,196600,196600,197300,196600,126
|
|
20241114,103300,3222510200,196700,196500,197200,196500,259
|
|
20241114,103200,3171547500,196500,196800,197800,196300,1623
|
|
20241114,103100,2852597800,196800,198100,198200,196700,500
|
|
20241114,103000,2753843200,198200,196300,198200,196300,150
|
|
20241114,102900,2724208100,196300,196200,197900,196100,215
|
|
20241114,102800,2681936200,196200,197400,198000,196200,612
|
|
20241114,102700,2561495600,197500,198900,198900,196700,305
|
|
20241114,102600,2501444100,198800,197800,198800,196700,710
|
|
20241114,102500,2361410200,197700,197500,198300,197300,264
|
|
20241114,102400,2309264200,197500,197500,198700,196200,765
|
|
20241114,102300,2157864100,196100,201000,201500,196000,3771
|
|
20241114,102200,1406448500,201000,202000,202000,201000,135
|
|
20241114,102100,1379243500,201000,202000,202500,201000,151
|
|
20241114,102000,1348770000,202500,202500,203500,202000,334
|
|
20241114,101900,1281063500,202500,202000,202500,202000,51
|
|
20241114,101800,1270761000,202500,202500,202500,202000,32
|
|
20241114,101700,1264292500,202500,202000,202500,202000,32
|
|
20241114,101600,1257826000,202000,201500,202000,201500,96
|
|
20241114,101500,1238444500,201500,202000,202000,200500,57
|
|
20241114,101400,1226971000,202000,201500,202500,200000,1008
|
|
20241114,101300,1024566000,203500,203000,204000,200500,290
|
|
20241114,101200,965938000,201000,204000,204500,200000,866
|
|
20241114,101100,791433000,204000,205000,205500,201500,516
|
|
20241114,101000,686789000,205000,204500,205000,203000,125
|
|
20241114,100900,661253500,203000,204000,206000,202500,220
|
|
20241114,100800,616283500,203500,204000,206000,201000,403
|
|
20241114,100700,534566000,203500,204000,205000,203500,197
|
|
20241114,100600,494398000,203500,205500,205500,203500,89
|
|
20241114,100500,476224500,205500,205500,205500,204500,156
|
|
20241114,100400,444203000,205500,205000,206000,201000,350
|
|
20241114,100300,372838000,203000,206500,206500,201000,892
|
|
20241114,100200,191551500,206000,207000,207500,205500,487
|
|
20241114,100100,91064000,206500,210000,210000,206500,242
|
|
20241114,100000,40708000,210000,210000,210000,209000,165
|