647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194400,4077374500,61500,61500,61500,61500,4344
|
|
20241107,194300,4077374500,61500,61500,61500,61500,0
|
|
20241107,194200,4077374500,61500,61500,61500,61500,0
|
|
20241107,194100,4077374500,61500,61500,61500,61500,0
|
|
20241107,194000,4077374500,61500,61500,61500,61500,0
|
|
20241107,193900,4077374500,61500,61500,61500,61500,0
|
|
20241107,193800,4077374500,61500,61500,61500,61500,0
|
|
20241107,193700,4077374500,61500,61500,61500,61500,0
|
|
20241107,193600,4077374500,61500,61500,61500,61500,0
|
|
20241107,193500,4077374500,61500,61500,61500,61500,0
|
|
20241107,193400,4077374500,61500,61500,61500,61500,0
|
|
20241107,193300,4077374500,61500,61500,61500,61500,0
|
|
20241107,193200,4077374500,61500,61500,61500,61500,0
|
|
20241107,193100,4077374500,61500,61500,61500,61500,0
|
|
20241107,193000,4077374500,61500,61500,61500,61500,0
|
|
20241107,192900,4077374500,61500,61500,61500,61500,0
|
|
20241107,192800,4077374500,61500,61500,61500,61500,0
|
|
20241107,192700,4077374500,61500,61500,61500,61500,0
|
|
20241107,192600,4077374500,61500,61500,61500,61500,0
|
|
20241107,192500,4077374500,61500,61500,61500,61500,0
|
|
20241107,192400,4077374500,61500,61500,61500,61500,0
|
|
20241107,192300,4077374500,61500,61500,61500,61500,0
|
|
20241107,192200,4077374500,61500,61500,61500,61500,0
|
|
20241107,192100,4077374500,61500,61500,61500,61500,0
|
|
20241107,192000,4077374500,61500,61500,61500,61500,0
|
|
20241107,191900,4077374500,61500,61500,61500,61500,0
|
|
20241107,191800,4077374500,61500,61500,61500,61500,0
|
|
20241107,191700,4077374500,61500,61500,61500,61500,0
|
|
20241107,191600,4077374500,61500,61500,61500,61500,0
|
|
20241107,191500,4077374500,61500,61500,61500,61500,0
|
|
20241107,191400,4077374500,61500,61500,61500,61500,4344
|
|
20241107,191300,4077374500,61500,61500,61500,61500,0
|
|
20241107,191200,4077374500,61500,61500,61500,61500,0
|
|
20241107,191100,4077374500,61500,61500,61500,61500,0
|
|
20241107,191000,4077374500,61500,61500,61500,61500,0
|
|
20241107,190900,4077374500,61500,61500,61500,61500,0
|
|
20241107,190800,4077374500,61500,61500,61500,61500,0
|
|
20241107,190700,4077374500,61500,61500,61500,61500,0
|
|
20241107,190600,4077374500,61500,61500,61500,61500,0
|
|
20241107,190500,4077374500,61500,61500,61500,61500,0
|
|
20241107,190400,4077374500,61500,61500,61500,61500,0
|
|
20241107,190300,4077374500,61500,61500,61500,61500,0
|
|
20241107,190200,4077374500,61500,61500,61500,61500,0
|
|
20241107,190100,4077374500,61500,61500,61500,61500,0
|
|
20241107,190000,4077374500,61500,61500,61500,61500,0
|
|
20241107,185900,4077374500,61500,61500,61500,61500,0
|
|
20241107,185800,4077374500,61500,61500,61500,61500,0
|
|
20241107,185700,4077374500,61500,61500,61500,61500,0
|
|
20241107,185600,4077374500,61500,61500,61500,61500,0
|
|
20241107,185500,4077374500,61500,61500,61500,61500,0
|
|
20241107,185400,4077374500,61500,61500,61500,61500,0
|
|
20241107,185300,4077374500,61500,61500,61500,61500,0
|
|
20241107,185200,4077374500,61500,61500,61500,61500,0
|
|
20241107,185100,4077374500,61500,61500,61500,61500,0
|
|
20241107,185000,4077374500,61500,61500,61500,61500,0
|
|
20241107,184900,4077374500,61500,61500,61500,61500,0
|
|
20241107,184800,4077374500,61500,61500,61500,61500,0
|
|
20241107,184700,4077374500,61500,61500,61500,61500,0
|
|
20241107,184600,4077374500,61500,61500,61500,61500,0
|
|
20241107,184500,4077374500,61500,61500,61500,61500,0
|
|
20241107,184400,4077374500,61500,61500,61500,61500,4344
|
|
20241107,184300,4077374500,61500,61500,61500,61500,0
|
|
20241107,184200,4077374500,61500,61500,61500,61500,0
|
|
20241107,184100,4077374500,61500,61500,61500,61500,0
|
|
20241107,184000,4077374500,61500,61500,61500,61500,0
|
|
20241107,183900,4077374500,61500,61500,61500,61500,0
|
|
20241107,183800,4077374500,61500,61500,61500,61500,0
|
|
20241107,183700,4077374500,61500,61500,61500,61500,0
|
|
20241107,183600,4077374500,61500,61500,61500,61500,0
|
|
20241107,183500,4077374500,61500,61500,61500,61500,0
|
|
20241107,183400,4077374500,61500,61500,61500,61500,0
|
|
20241107,183300,4077374500,61500,61500,61500,61500,0
|
|
20241107,183200,4077374500,61500,61500,61500,61500,0
|
|
20241107,183100,4077374500,61500,61500,61500,61500,0
|
|
20241107,183000,4077374500,61500,61500,61500,61500,0
|
|
20241107,182900,4077374500,61500,61500,61500,61500,0
|
|
20241107,182800,4077374500,61500,61500,61500,61500,0
|
|
20241107,182700,4077374500,61500,61500,61500,61500,0
|
|
20241107,182600,4077374500,61500,61500,61500,61500,0
|
|
20241107,182500,4077374500,61500,61500,61500,61500,0
|
|
20241107,182400,4077374500,61500,61500,61500,61500,0
|
|
20241107,182300,4077374500,61500,61500,61500,61500,0
|
|
20241107,182200,4077374500,61500,61500,61500,61500,0
|
|
20241107,182100,4077374500,61500,61500,61500,61500,0
|
|
20241107,182000,4077374500,61500,61500,61500,61500,0
|
|
20241107,181900,4077374500,61500,61500,61500,61500,0
|
|
20241107,181800,4077374500,61500,61500,61500,61500,0
|
|
20241107,181700,4077374500,61500,61500,61500,61500,0
|
|
20241107,181600,4077374500,61500,61500,61500,61500,0
|
|
20241107,181500,4077374500,61500,61500,61500,61500,0
|
|
20241107,181400,4077374500,61500,61500,61500,61500,4344
|
|
20241107,181300,4077374500,61500,61500,61500,61500,0
|
|
20241107,181200,4077374500,61500,61500,61500,61500,0
|
|
20241107,181100,4077374500,61500,61500,61500,61500,0
|
|
20241107,181000,4077374500,61500,61500,61500,61500,0
|
|
20241107,180900,4077374500,61500,61500,61500,61500,0
|
|
20241107,180800,4077374500,61500,61500,61500,61500,0
|
|
20241107,180700,4077374500,61500,61500,61500,61500,0
|
|
20241107,180600,4077374500,61500,61500,61500,61500,0
|
|
20241107,180500,4077374500,61500,61500,61500,61500,0
|
|
20241107,180400,4077374500,61500,61500,61500,61500,0
|
|
20241107,180300,4077374500,61500,61500,61500,61500,0
|
|
20241107,180200,4077374500,61500,61500,61500,61500,0
|
|
20241107,180100,4077374500,61500,61500,61500,61500,0
|
|
20241107,180000,4077374500,61500,61500,61500,61500,0
|
|
20241107,175900,4077374500,61500,61500,61500,61500,0
|
|
20241107,175800,4077374500,61500,61500,61500,61500,0
|
|
20241107,175700,4077374500,61500,61500,61500,61500,0
|
|
20241107,175600,4077374500,61500,61500,61500,61500,0
|
|
20241107,175500,4077374500,61500,61500,61500,61500,0
|
|
20241107,175400,4077374500,61500,61500,61500,61500,0
|
|
20241107,175300,4077374500,61500,61500,61500,61500,0
|
|
20241107,175200,4077374500,61500,61500,61500,61500,0
|
|
20241107,175100,4077374500,61500,61500,61500,61500,0
|
|
20241107,175000,4077374500,61500,61500,61500,61500,0
|
|
20241107,174900,4077374500,61500,61500,61500,61500,0
|
|
20241107,174800,4077374500,61500,61500,61500,61500,0
|
|
20241107,174700,4077374500,61500,61500,61500,61500,0
|
|
20241107,174600,4077374500,61500,61500,61500,61500,0
|
|
20241107,174500,4077374500,61500,61500,61500,61500,0
|
|
20241107,174400,4077374500,61500,61500,61500,61500,4344
|
|
20241107,174300,4077374500,61500,61500,61500,61500,0
|
|
20241107,174200,4077374500,61500,61500,61500,61500,0
|
|
20241107,174100,4077374500,61500,61500,61500,61500,0
|
|
20241107,174000,4077374500,61500,61500,61500,61500,0
|
|
20241107,173900,4077374500,61500,61500,61500,61500,0
|
|
20241107,173800,4077374500,61500,61500,61500,61500,0
|
|
20241107,173700,4077374500,61500,61500,61500,61500,0
|
|
20241107,173600,4077374500,61500,61500,61500,61500,0
|
|
20241107,173500,4077374500,61500,61500,61500,61500,0
|
|
20241107,173400,4077374500,61500,61500,61500,61500,0
|
|
20241107,173300,4077374500,61500,61500,61500,61500,0
|
|
20241107,173200,4077374500,61500,61500,61500,61500,0
|
|
20241107,173100,4077374500,61500,61500,61500,61500,0
|
|
20241107,173000,4077374500,61500,61500,61500,61500,0
|
|
20241107,172900,4077374500,61500,61500,61500,61500,0
|
|
20241107,172800,4077374500,61500,61500,61500,61500,0
|
|
20241107,172700,4077374500,61500,61500,61500,61500,0
|
|
20241107,172600,4077374500,61500,61500,61500,61500,0
|
|
20241107,172500,4077374500,61500,61500,61500,61500,0
|
|
20241107,172400,4077374500,61500,61500,61500,61500,0
|
|
20241107,172300,4077374500,61500,61500,61500,61500,0
|
|
20241107,172200,4077374500,61500,61500,61500,61500,0
|
|
20241107,172100,4077374500,61500,61500,61500,61500,0
|
|
20241107,172000,4077374500,61500,61500,61500,61500,0
|
|
20241107,171900,4077374500,61500,61500,61500,61500,0
|
|
20241107,171800,4077374500,61500,61500,61500,61500,0
|
|
20241107,171700,4077374500,61500,61500,61500,61500,0
|
|
20241107,171600,4077374500,61500,61500,61500,61500,0
|
|
20241107,171500,4077374500,61500,61500,61500,61500,0
|
|
20241107,171400,4077374500,61500,61500,61500,61500,4344
|
|
20241107,171300,4077374500,61500,61500,61500,61500,0
|
|
20241107,171200,4077374500,61500,61500,61500,61500,0
|
|
20241107,171100,4077374500,61500,61500,61500,61500,0
|
|
20241107,171000,4077374500,61500,61500,61500,61500,0
|
|
20241107,170900,4077374500,61500,61500,61500,61500,0
|
|
20241107,170800,4077374500,61500,61500,61500,61500,0
|
|
20241107,170700,4077374500,61500,61500,61500,61500,0
|
|
20241107,170600,4077374500,61500,61500,61500,61500,0
|
|
20241107,170500,4077374500,61500,61500,61500,61500,0
|
|
20241107,170400,4077374500,61500,61500,61500,61500,0
|
|
20241107,170300,4077374500,61500,61500,61500,61500,0
|
|
20241107,170200,4077374500,61500,61500,61500,61500,0
|
|
20241107,170100,4077374500,61500,61500,61500,61500,0
|
|
20241107,170000,4077374500,61500,61500,61500,61500,0
|
|
20241107,165900,4077374500,61500,61500,61500,61500,0
|
|
20241107,165800,4077374500,61500,61500,61500,61500,0
|
|
20241107,165700,4077374500,61500,61500,61500,61500,0
|
|
20241107,165600,4077374500,61500,61500,61500,61500,0
|
|
20241107,165500,4077374500,61500,61500,61500,61500,0
|
|
20241107,165400,4077374500,61500,61500,61500,61500,0
|
|
20241107,165300,4077374500,61500,61500,61500,61500,0
|
|
20241107,165200,4077374500,61500,61500,61500,61500,0
|
|
20241107,165100,4077374500,61500,61500,61500,61500,0
|
|
20241107,165000,4077374500,61500,61500,61500,61500,0
|
|
20241107,164900,4077374500,61500,61500,61500,61500,0
|
|
20241107,164800,4077374500,61500,61500,61500,61500,0
|
|
20241107,164700,4077374500,61500,61500,61500,61500,0
|
|
20241107,164600,4077374500,61500,61500,61500,61500,0
|
|
20241107,164500,4077374500,61500,61500,61500,61500,0
|
|
20241107,164400,4077374500,61500,61500,61500,61500,4344
|
|
20241107,164300,4077374500,61500,61500,61500,61500,0
|
|
20241107,164200,4077374500,61500,61500,61500,61500,0
|
|
20241107,164100,4077374500,61500,61500,61500,61500,0
|
|
20241107,164000,4077374500,61500,61500,61500,61500,0
|
|
20241107,163900,4077374500,61500,61500,61500,61500,0
|
|
20241107,163800,4077374500,61500,61500,61500,61500,0
|
|
20241107,163700,4077374500,61500,61500,61500,61500,0
|
|
20241107,163600,4077374500,61500,61500,61500,61500,0
|
|
20241107,163500,4077374500,61500,61500,61500,61500,0
|
|
20241107,163400,4077374500,61500,61500,61500,61500,0
|
|
20241107,163300,4077374500,61500,61500,61500,61500,0
|
|
20241107,163200,4077374500,61500,61500,61500,61500,0
|
|
20241107,163100,4077374500,61500,61500,61500,61500,0
|
|
20241107,163000,4077374500,61500,61500,61500,61500,0
|
|
20241107,162900,4077374500,61500,61500,61500,61500,0
|
|
20241107,162800,4077374500,61500,61500,61500,61500,0
|
|
20241107,162700,4077374500,61500,61500,61500,61500,0
|
|
20241107,162600,4077374500,61500,61500,61500,61500,0
|
|
20241107,162500,4077374500,61500,61500,61500,61500,0
|
|
20241107,162400,4077374500,61500,61500,61500,61500,0
|
|
20241107,162300,4077374500,61500,61500,61500,61500,0
|
|
20241107,162200,4077374500,61500,61500,61500,61500,0
|
|
20241107,162100,4077374500,61500,61500,61500,61500,0
|
|
20241107,162000,4077374500,61500,61500,61500,61500,0
|
|
20241107,161900,4077374500,61500,61500,61500,61500,0
|
|
20241107,161800,4077374500,61500,61500,61500,61500,0
|
|
20241107,161700,4077374500,61500,61500,61500,61500,0
|
|
20241107,161600,4077374500,61500,61500,61500,61500,0
|
|
20241107,161500,4077374500,61500,61500,61500,61500,0
|
|
20241107,161400,4077374500,61500,61500,61500,61500,4344
|
|
20241107,161300,4077374500,61500,61500,61500,61500,0
|
|
20241107,161200,4077374500,61500,61500,61500,61500,0
|
|
20241107,161100,4077374500,61500,61500,61500,61500,0
|
|
20241107,161000,4077374500,61500,61500,61500,61500,0
|
|
20241107,160900,4077374500,61500,61500,61500,61500,0
|
|
20241107,160800,4077374500,61500,61500,61500,61500,0
|
|
20241107,160700,4077374500,61500,61500,61500,61500,0
|
|
20241107,160600,4077374500,61500,61500,61500,61500,0
|
|
20241107,160500,4077374500,61500,61500,61500,61500,0
|
|
20241107,160400,4077374500,61500,61500,61500,61500,0
|
|
20241107,160300,4077374500,61500,61500,61500,61500,0
|
|
20241107,160200,4077374500,61500,61500,61500,61500,0
|
|
20241107,160100,4077374500,61500,61500,61500,61500,0
|
|
20241107,160000,4077374500,61500,61500,61500,61500,0
|
|
20241107,155900,4077374500,61500,61500,61500,61500,0
|
|
20241107,155800,4077374500,61500,61500,61500,61500,0
|
|
20241107,155700,4077374500,61500,61500,61500,61500,0
|
|
20241107,155600,4077374500,61500,61500,61500,61500,0
|
|
20241107,155500,4077374500,61500,61500,61500,61500,0
|
|
20241107,155400,4077374500,61500,61500,61500,61500,0
|
|
20241107,155300,4077374500,61500,61500,61500,61500,0
|
|
20241107,155200,4077374500,61500,61500,61500,61500,0
|
|
20241107,155100,4077374500,61500,61500,61500,61500,0
|
|
20241107,155000,4077374500,61500,61500,61500,61500,0
|
|
20241107,154900,4077374500,61500,61500,61500,61500,0
|
|
20241107,154800,4077374500,61500,61500,61500,61500,0
|
|
20241107,154700,4077374500,61500,61500,61500,61500,0
|
|
20241107,154600,4077374500,61500,61500,61500,61500,0
|
|
20241107,154500,4077374500,61500,61500,61500,61500,0
|
|
20241107,154400,4077374500,61500,61500,61500,61500,4344
|
|
20241107,154300,4077374500,61500,61500,61500,61500,0
|
|
20241107,154200,4077374500,61500,61500,61500,61500,0
|
|
20241107,154100,4077374500,61500,61500,61500,61500,0
|
|
20241107,154000,4077374500,61500,61500,61500,61500,0
|
|
20241107,153900,4077374500,61500,61500,61500,61500,0
|
|
20241107,153800,4077374500,61500,61500,61500,61500,0
|
|
20241107,153700,4077374500,61500,61500,61500,61500,0
|
|
20241107,153600,4077374500,61500,61500,61500,61500,0
|
|
20241107,153500,4077374500,61500,61500,61500,61500,0
|
|
20241107,153400,4077374500,61500,61500,61500,61500,0
|
|
20241107,153300,4077374500,61500,61500,61500,61500,0
|
|
20241107,153200,4077374500,61500,61500,61500,61500,0
|
|
20241107,153100,4077374500,61500,61500,61500,61500,0
|
|
20241107,153000,4077374500,61500,61500,61500,61500,4344
|
|
20241107,152900,3810218500,62100,62100,62100,62100,0
|
|
20241107,152800,3810218500,62100,62100,62100,62100,0
|
|
20241107,152700,3810218500,62100,62100,62100,62100,0
|
|
20241107,152600,3810218500,62100,62100,62100,62100,0
|
|
20241107,152500,3810218500,62100,62100,62100,62100,0
|
|
20241107,152400,3810218500,62100,62100,62100,62100,0
|
|
20241107,152300,3810218500,62100,62100,62100,62100,0
|
|
20241107,152200,3810218500,62100,62100,62100,62100,0
|
|
20241107,152100,3810218500,62100,62100,62100,62100,0
|
|
20241107,152000,3810218500,62100,62100,62100,62100,0
|
|
20241107,151900,3810218500,62100,62000,62100,61900,574
|
|
20241107,151800,3774615100,62000,61900,62000,61900,159
|
|
20241107,151700,3764758000,62000,62000,62000,61900,102
|
|
20241107,151600,3758434600,61900,61900,61900,61800,265
|
|
20241107,151500,3742032400,61900,62000,62000,61800,120
|
|
20241107,151400,3734593600,61900,61900,61900,61900,97
|
|
20241107,151300,3728589300,61800,61900,61900,61800,68
|
|
20241107,151200,3724380700,61900,61900,61900,61900,94
|
|
20241107,151100,3718562100,61900,61900,61900,61800,60
|
|
20241107,151000,3714848400,61900,61700,61900,61700,458
|
|
20241107,150900,3686543300,61800,61700,61800,61700,164
|
|
20241107,150800,3676416200,61700,61800,61800,61700,99
|
|
20241107,150700,3670302000,61800,61800,61800,61700,68
|
|
20241107,150600,3666099700,61800,61800,61800,61700,34
|
|
20241107,150500,3663999700,61800,61800,61800,61800,311
|
|
20241107,150400,3644779900,61900,61900,61900,61900,86
|
|
20241107,150300,3639456500,61900,61900,61900,61900,99
|
|
20241107,150200,3633328400,61900,61900,61900,61900,197
|
|
20241107,150100,3621134100,61900,61900,61900,61900,44
|
|
20241107,150000,3618410500,61900,61900,61900,61800,85
|
|
20241107,145900,3613149100,61900,61800,61900,61800,81
|
|
20241107,145800,3608135700,61800,61700,61900,61700,71
|
|
20241107,145700,3603741300,61900,61900,61900,61800,71
|
|
20241107,145600,3599347200,61900,61900,61900,61900,54
|
|
20241107,145500,3596004600,61900,61900,61900,61900,48
|
|
20241107,145400,3593033400,61900,61900,61900,61900,63
|
|
20241107,145300,3589133700,61800,61800,61800,61800,77
|
|
20241107,145200,3584375100,61800,61900,61900,61800,59
|
|
20241107,145100,3580724600,61700,61800,61900,61700,63
|
|
20241107,145000,3576828600,61800,61800,61800,61700,43
|
|
20241107,144900,3574171300,61700,61800,61800,61700,94
|
|
20241107,144800,3568367500,61800,61700,61800,61700,23
|
|
20241107,144700,3566946900,61700,61700,61700,61700,97
|
|
20241107,144600,3560962000,61700,61900,61900,61700,108
|
|
20241107,144500,3554287600,61900,61900,61900,61700,41
|
|
20241107,144400,3551750300,61800,61800,61800,61800,69
|
|
20241107,144300,3547486100,61800,61700,61800,61700,23
|
|
20241107,144200,3546065100,61700,61800,61800,61700,60
|
|
20241107,144100,3542359500,61600,61600,61700,61500,95
|
|
20241107,144000,3536507700,61500,61600,61600,61500,584
|
|
20241107,143900,3500581300,61600,61600,61600,61500,6
|
|
20241107,143800,3500211900,61600,61700,61700,61600,214
|
|
20241107,143700,3487029400,61700,61700,61700,61600,232
|
|
20241107,143600,3472731900,61600,61700,61800,61600,718
|
|
20241107,143500,3428433100,61800,61800,61800,61800,191
|
|
20241107,143400,3416629300,61800,61800,61800,61800,3
|
|
20241107,143300,3416443900,61800,61700,61800,61700,223
|
|
20241107,143200,3402683500,61700,61700,61700,61700,12
|
|
20241107,143100,3401943100,61600,61700,61700,61600,42
|
|
20241107,143000,3399352400,61700,61700,61700,61700,29
|
|
20241107,142900,3397563100,61600,61600,61600,61600,33
|
|
20241107,142800,3395530300,61600,61600,61700,61600,123
|
|
20241107,142700,3387946500,61600,61600,61600,61600,73
|
|
20241107,142600,3383449700,61600,61600,61600,61600,30
|
|
20241107,142500,3381601700,61600,61700,61700,61600,161
|
|
20241107,142400,3371678700,61700,61700,61700,61700,5
|
|
20241107,142300,3371370200,61700,61700,61700,61700,100
|
|
20241107,142200,3365200200,61700,61700,61700,61700,66
|
|
20241107,142100,3361128000,61700,61700,61700,61700,135
|
|
20241107,142000,3352798500,61700,61700,61700,61700,11
|
|
20241107,141900,3352119800,61700,61600,61700,61600,18
|
|
20241107,141800,3351009700,61700,61700,61700,61700,5
|
|
20241107,141700,3350701200,61600,61700,61700,61600,40
|
|
20241107,141600,3348234700,61700,61700,61700,61700,100
|
|
20241107,141500,3342064700,61700,61700,61700,61600,35
|
|
20241107,141400,3339908400,61700,61700,61700,61700,241
|
|
20241107,141300,3325038700,61700,61800,61800,61700,232
|
|
20241107,141200,3310702500,61800,61800,61800,61800,10
|
|
20241107,141100,3310084500,61800,61800,61800,61800,0
|
|
20241107,141000,3310084500,61800,61800,61800,61800,76
|
|
20241107,140900,3305387700,61800,61800,61800,61800,4
|
|
20241107,140800,3305140500,61800,61800,61800,61800,3
|
|
20241107,140700,3304955100,61800,61800,61800,61800,151
|
|
20241107,140600,3295623300,61800,61800,61800,61800,11
|
|
20241107,140500,3294943500,61900,61800,61900,61800,8
|
|
20241107,140400,3294448700,61900,61900,61900,61900,0
|
|
20241107,140300,3294448700,61900,61900,61900,61900,5
|
|
20241107,140200,3294139200,61800,61800,61800,61800,104
|
|
20241107,140100,3287712000,61800,61900,61900,61800,10
|
|
20241107,140000,3287093300,61900,61900,61900,61900,4
|
|
20241107,135900,3286845700,61900,61900,61900,61800,19
|
|
20241107,135800,3285670100,61800,61900,61900,61800,42
|
|
20241107,135700,3283070400,61900,61900,61900,61900,1
|
|
20241107,135600,3283008500,61900,61900,61900,61900,88
|
|
20241107,135500,3277561300,61900,61800,61900,61800,37
|
|
20241107,135400,3275271100,61900,61900,61900,61900,13
|
|
20241107,135300,3274466400,61800,61800,61800,61800,38
|
|
20241107,135200,3272118000,61800,62000,62000,61800,2
|
|
20241107,135100,3271994200,61900,61900,61900,61900,10
|
|
20241107,135000,3271375200,61800,61800,61800,61800,0
|
|
20241107,134900,3271375200,61800,61800,61800,61800,0
|
|
20241107,134800,3271375200,61800,62000,62000,61800,30
|
|
20241107,134700,3269521000,62000,62000,62000,62000,6
|
|
20241107,134600,3269149000,61900,61800,61900,61800,46
|
|
20241107,134500,3266301900,61900,61900,61900,61900,1
|
|
20241107,134400,3266240000,61900,61900,61900,61900,10
|
|
20241107,134300,3265621000,61900,61900,61900,61900,29
|
|
20241107,134200,3263825900,61900,61900,61900,61900,0
|
|
20241107,134100,3263825900,61900,61900,61900,61900,33
|
|
20241107,134000,3261783200,61900,62000,62000,61900,8
|
|
20241107,133900,3261287500,62000,62000,62000,62000,4
|
|
20241107,133800,3261039500,61900,61900,61900,61900,1
|
|
20241107,133700,3260977600,61900,61900,61900,61900,61
|
|
20241107,133600,3257201700,61900,61900,61900,61900,6
|
|
20241107,133500,3256830300,61900,61900,61900,61900,38
|
|
20241107,133400,3254478100,61900,61900,61900,61900,15
|
|
20241107,133300,3253549600,61900,61900,61900,61900,150
|
|
20241107,133200,3244264600,61900,61900,61900,61900,4
|
|
20241107,133100,3244017000,61900,61900,61900,61900,7
|
|
20241107,133000,3243583700,61900,61900,61900,61900,12
|
|
20241107,132900,3242840900,61800,61900,61900,61800,100
|
|
20241107,132800,3236652000,61900,61900,61900,61900,4
|
|
20241107,132700,3236404400,61900,61900,61900,61900,0
|
|
20241107,132600,3236404400,61900,62000,62000,61900,4
|
|
20241107,132500,3236156600,61900,61900,61900,61900,27
|
|
20241107,132400,3234485300,61900,61900,61900,61900,35
|
|
20241107,132300,3232318800,61900,61900,61900,61900,2
|
|
20241107,132200,3232195000,61900,61900,62000,61900,4
|
|
20241107,132100,3231947300,61900,61900,61900,61900,81
|
|
20241107,132000,3226933400,61900,62000,62000,61900,2
|
|
20241107,131900,3226809500,61900,61900,61900,61900,21
|
|
20241107,131800,3225509600,61900,61900,61900,61900,85
|
|
20241107,131700,3220248100,61900,62000,62000,61900,17
|
|
20241107,131600,3219194200,61900,61900,61900,61900,6
|
|
20241107,131500,3218822800,61900,61900,61900,61900,0
|
|
20241107,131400,3218822800,61900,61900,61900,61900,12
|
|
20241107,131300,3218080000,62000,62000,62000,62000,1
|
|
20241107,131200,3218018000,62000,62000,62000,62000,5
|
|
20241107,131100,3217708000,61900,61900,61900,61900,114
|
|
20241107,131000,3210651400,62000,62000,62000,62000,20
|
|
20241107,130900,3209411400,62000,62000,62000,62000,22
|
|
20241107,130800,3208047400,62000,62000,62000,62000,71
|
|
20241107,130700,3203645400,62100,62100,62100,62100,0
|
|
20241107,130600,3203645400,62100,62100,62100,62000,55
|
|
20241107,130500,3200232400,62100,62100,62100,62100,6
|
|
20241107,130400,3199859800,62100,62100,62100,62100,4
|
|
20241107,130300,3199611400,62100,62100,62100,62100,10
|
|
20241107,130200,3198990400,62100,62100,62100,62100,40
|
|
20241107,130100,3196506400,62100,62100,62100,62100,0
|
|
20241107,130000,3196506400,62100,62100,62200,62100,69
|
|
20241107,125900,3192221400,62100,62100,62200,62100,77
|
|
20241107,125800,3187437600,62000,62100,62100,62000,13
|
|
20241107,125700,3186630600,62100,62100,62100,62100,0
|
|
20241107,125600,3186630600,62100,62100,62100,62100,74
|
|
20241107,125500,3182035200,62100,62100,62100,62100,1
|
|
20241107,125400,3181973100,62100,62100,62100,62100,0
|
|
20241107,125300,3181973100,62100,62100,62100,62100,0
|
|
20241107,125200,3181973100,62100,62200,62200,62100,49
|
|
20241107,125100,3178930100,62100,62100,62100,62100,5
|
|
20241107,125000,3178619600,62100,62100,62100,62100,1
|
|
20241107,124900,3178557500,62200,62200,62200,62200,11
|
|
20241107,124800,3177873300,62200,62200,62200,62200,1
|
|
20241107,124700,3177811100,62100,62100,62100,62100,19
|
|
20241107,124600,3176631200,62100,62100,62100,62100,15
|
|
20241107,124500,3175699700,62100,62100,62100,62100,3
|
|
20241107,124400,3175513400,62100,62100,62100,62100,52
|
|
20241107,124300,3172284200,62100,62100,62100,62100,20
|
|
20241107,124200,3171042200,62100,62100,62100,62100,36
|
|
20241107,124100,3168806600,62100,62100,62100,62100,7
|
|
20241107,124000,3168371900,62100,62100,62100,62100,16
|
|
20241107,123900,3167378300,62000,62000,62000,62000,341
|
|
20241107,123800,3146236300,62100,62000,62100,62000,23
|
|
20241107,123700,3144808300,62000,62000,62000,62000,0
|
|
20241107,123600,3144808300,62000,62100,62100,62000,12
|
|
20241107,123500,3144063200,62100,62100,62100,62100,13
|
|
20241107,123400,3143255900,62100,62100,62100,62100,1
|
|
20241107,123300,3143193800,62100,62200,62200,62100,535
|
|
20241107,123200,3109953700,62300,62300,62300,62300,10
|
|
20241107,123100,3109330700,62300,62300,62300,62300,60
|
|
20241107,123000,3105592700,62200,62200,62200,62200,0
|
|
20241107,122900,3105592700,62200,62200,62200,62200,0
|
|
20241107,122800,3105592700,62200,62200,62200,62200,0
|
|
20241107,122700,3105592700,62200,62200,62200,62200,29
|
|
20241107,122600,3103788900,62400,62400,62400,62400,0
|
|
20241107,122500,3103788900,62400,62400,62400,62400,23
|
|
20241107,122400,3102353700,62400,62400,62400,62400,94
|
|
20241107,122300,3096488100,62300,62300,62300,62300,2
|
|
20241107,122200,3096363500,62400,62300,62400,62300,203
|
|
20241107,122100,3083715800,62300,62200,62300,62200,59
|
|
20241107,122000,3080045900,62200,62200,62200,62200,24
|
|
20241107,121900,3078553100,62300,62300,62300,62300,9
|
|
20241107,121800,3077992400,62400,62400,62400,62400,51
|
|
20241107,121700,3074810000,62400,62400,62400,62400,11
|
|
20241107,121600,3074123600,62400,62300,62400,62300,64
|
|
20241107,121500,3070131900,62300,62300,62300,62300,124
|
|
20241107,121400,3062406700,62300,62300,62300,62300,150
|
|
20241107,121300,3053061700,62200,62200,62200,62200,6
|
|
20241107,121200,3052688500,62200,62200,62200,62200,114
|
|
20241107,121100,3045597700,62200,62100,62200,62100,128
|
|
20241107,121000,3037636400,62100,62100,62100,62100,40
|
|
20241107,120900,3035152400,62100,62000,62200,61900,411
|
|
20241107,120800,3009654500,61900,61900,61900,61900,37
|
|
20241107,120700,3007364200,61900,61900,61900,61900,1
|
|
20241107,120600,3007302300,61900,61800,61900,61800,56
|
|
20241107,120500,3003838400,61800,61800,61800,61800,7
|
|
20241107,120400,3003405800,61800,61800,61800,61800,10
|
|
20241107,120300,3002787800,61900,61900,61900,61900,0
|
|
20241107,120200,3002787800,61900,62000,62000,61900,10
|
|
20241107,120100,3002168000,62000,62000,62000,62000,1
|
|
20241107,120000,3002106000,61800,61900,61900,61800,165
|
|
20241107,115900,2991895800,61900,61900,61900,61900,0
|
|
20241107,115800,2991895800,61900,61900,61900,61900,4
|
|
20241107,115700,2991648200,61900,61800,61900,61600,122
|
|
20241107,115600,2984121100,61800,61800,61800,61800,106
|
|
20241107,115500,2977570300,61900,61800,61900,61800,35
|
|
20241107,115400,2975404900,61800,61800,61800,61800,1
|
|
20241107,115300,2975343100,61800,61800,61800,61800,1
|
|
20241107,115200,2975281300,61900,61900,61900,61900,21
|
|
20241107,115100,2973981400,61900,61900,61900,61900,1
|
|
20241107,115000,2973919500,61500,61500,61500,61500,0
|
|
20241107,114900,2973919500,61500,62000,62000,61500,76
|
|
20241107,114800,2969234500,62000,61900,62000,61900,16
|
|
20241107,114700,2968242900,61900,61900,61900,61900,54
|
|
20241107,114600,2964900300,62000,62000,62000,62000,3
|
|
20241107,114500,2964714300,62000,62000,62000,62000,0
|
|
20241107,114400,2964714300,62000,62000,62000,62000,145
|
|
20241107,114300,2955724300,62000,61900,62000,61900,310
|
|
20241107,114200,2936507700,61700,61900,61900,61700,55
|
|
20241107,114100,2933111300,61900,61800,61900,61800,195
|
|
20241107,114000,2921045300,61800,61600,61800,61600,3896
|
|
20241107,113900,2681047400,61800,61700,61800,61700,374
|
|
20241107,113800,2657962400,61800,61800,61800,61800,403
|
|
20241107,113700,2633057000,61900,61800,61900,61800,221
|
|
20241107,113600,2619380100,61800,61800,61800,61500,151
|
|
20241107,113500,2610050300,61700,61700,61700,61700,31
|
|
20241107,113400,2608137600,61500,61500,61500,61500,0
|
|
20241107,113300,2608137600,61500,61500,61500,61500,0
|
|
20241107,113200,2608137600,61500,61700,61700,61500,24
|
|
20241107,113100,2606660800,61700,61700,61700,61700,6
|
|
20241107,113000,2606290600,61500,61800,61800,61500,23
|
|
20241107,112900,2604875400,61800,61800,61800,61800,1
|
|
20241107,112800,2604813600,61800,61700,61800,61500,406
|
|
20241107,112700,2579766600,61700,61700,61700,61700,3
|
|
20241107,112600,2579581500,61700,61700,61700,61700,201
|
|
20241107,112500,2567179800,61700,61600,61700,61600,330
|
|
20241107,112400,2546835600,61600,61600,61600,61500,125
|
|
20241107,112300,2539137600,61600,61500,61600,61300,292
|
|
20241107,112200,2521179200,61500,61400,61500,61300,187
|
|
20241107,112100,2509689800,61500,61500,61500,61500,1
|
|
20241107,112000,2509628300,61500,61400,61500,61400,70
|
|
20241107,111900,2505328500,61400,61500,61500,61400,110
|
|
20241107,111800,2498573500,61500,61500,61500,61500,107
|
|
20241107,111700,2491993000,61500,61500,61500,61500,0
|
|
20241107,111600,2491993000,61500,61500,61600,61500,68
|
|
20241107,111500,2487810900,61500,61500,61500,61500,122
|
|
20241107,111400,2480307900,61500,61500,61500,61500,92
|
|
20241107,111300,2474649900,61500,61500,61500,61500,0
|
|
20241107,111200,2474649900,61500,61500,61500,61500,0
|
|
20241107,111100,2474649900,61500,61600,61600,61500,6
|
|
20241107,111000,2474280600,61600,61600,61600,61600,12
|
|
20241107,110900,2473541400,61500,61500,61500,61500,37
|
|
20241107,110800,2471265900,61500,61600,61600,61500,25
|
|
20241107,110700,2469726400,61600,61500,61600,61500,360
|
|
20241107,110600,2447570500,61400,61400,61400,61400,22
|
|
20241107,110500,2446219700,61400,61400,61400,61400,13
|
|
20241107,110400,2445421500,61300,61400,61400,61300,31
|
|
20241107,110300,2443520500,61400,61400,61400,61400,36
|
|
20241107,110200,2441310100,61400,61400,61400,61400,5
|
|
20241107,110100,2441003100,61300,61300,61400,61300,19
|
|
20241107,110000,2439838300,61400,61300,61400,61300,23
|
|
20241107,105900,2438426300,61300,61300,61400,61300,82
|
|
20241107,105800,2433399300,61300,61300,61400,61300,18
|
|
20241107,105700,2432295700,61200,61200,61200,61200,0
|
|
20241107,105600,2432295700,61200,61300,61300,61200,503
|
|
20241107,105500,2401462100,61300,61200,61300,61200,330
|
|
20241107,105400,2381236100,61500,61500,61500,61200,54
|
|
20241107,105300,2377916000,61300,61300,61300,61300,39
|
|
20241107,105200,2375525300,61200,61200,61200,61200,15
|
|
20241107,105100,2374607300,61200,61300,61500,61200,17
|
|
20241107,105000,2373565600,61500,61500,61500,61500,1
|
|
20241107,104900,2373504100,61500,61200,61500,61100,423
|
|
20241107,104800,2347618600,61200,61200,61200,61200,22
|
|
20241107,104700,2346272200,61200,61300,61300,61100,251
|
|
20241107,104600,2330917400,61200,61300,61300,61200,241
|
|
20241107,104500,2316146300,61300,61500,61500,61300,6
|
|
20241107,104400,2315777900,61300,61400,61500,61300,125
|
|
20241107,104300,2308108000,61300,61300,61400,61300,85
|
|
20241107,104200,2302897400,61300,61300,61300,61300,15
|
|
20241107,104100,2301977900,61200,61200,61200,61200,331
|
|
20241107,104000,2281720700,61200,61200,61200,61200,122
|
|
20241107,103900,2274254300,61300,61300,61300,61200,13
|
|
20241107,103800,2273457800,61300,61300,61300,61300,1
|
|
20241107,103700,2273396500,61300,61200,61300,61200,145
|
|
20241107,103600,2264514800,61200,61300,61300,61200,15
|
|
20241107,103500,2263596500,61300,61300,61300,61300,4
|
|
20241107,103400,2263351300,61300,61200,61300,61200,1039
|
|
20241107,103300,2199753300,61100,61100,61100,61100,15
|
|
20241107,103200,2198836800,61100,61200,61200,61100,8
|
|
20241107,103100,2198347900,61200,61200,61200,61200,0
|
|
20241107,103000,2198347900,61200,61200,61200,61100,113
|
|
20241107,102900,2191439000,61200,61100,61200,61100,22
|
|
20241107,102800,2190094600,61100,61200,61300,61100,79
|
|
20241107,102700,2185260800,61200,61300,61300,61200,850
|
|
20241107,102600,2133235700,61300,61300,61400,61300,749
|
|
20241107,102500,2087320900,61400,61400,61400,61300,14
|
|
20241107,102400,2086462400,61400,61400,61400,61300,16
|
|
20241107,102300,2085480200,61400,61400,61400,61400,2
|
|
20241107,102200,2085357400,61400,61300,61400,61300,17
|
|
20241107,102100,2084315200,61400,61400,61400,61400,5
|
|
20241107,102000,2084008200,61400,61400,61400,61400,1
|
|
20241107,101900,2083946800,61300,61400,61400,61300,92
|
|
20241107,101800,2078299500,61400,61400,61400,61300,165
|
|
20241107,101700,2068184300,61300,61300,61300,61300,17
|
|
20241107,101600,2067142200,61300,61400,61400,61300,109
|
|
20241107,101500,2060460100,61300,61400,61400,61300,43
|
|
20241107,101400,2057824100,61400,61400,61400,61300,72
|
|
20241107,101300,2053404800,61500,61500,61500,61500,4
|
|
20241107,101200,2053158800,61300,61300,61300,61300,11
|
|
20241107,101100,2052484500,61300,61500,61500,61300,9
|
|
20241107,101000,2051931400,61500,61500,61500,61200,233
|
|
20241107,100900,2037648400,61500,61400,61500,61400,8
|
|
20241107,100800,2037156600,61500,61600,61600,61400,35
|
|
20241107,100700,2035003400,61600,61400,61600,61400,275
|
|
20241107,100600,2018104900,61400,61600,61600,61400,258
|
|
20241107,100500,2002220100,61500,61500,61600,61300,395
|
|
20241107,100400,1977935800,61500,61400,61500,61400,301
|
|
20241107,100300,1959429900,61200,61100,61200,61100,222
|
|
20241107,100200,1945846500,61100,61000,61100,60900,545
|
|
20241107,100100,1912608100,61000,61000,61000,61000,163
|
|
20241107,100000,1902665100,61000,61000,61000,60900,277
|
|
20241107,095900,1885787700,61000,61000,61000,60900,60
|
|
20241107,095800,1882129300,61000,60900,61000,60900,107
|
|
20241107,095700,1875611800,60900,61000,61000,60900,40
|
|
20241107,095600,1873172300,60900,61100,61100,60900,1604
|
|
20241107,095500,1775326900,61100,61100,61100,61100,1109
|
|
20241107,095400,1707567000,61100,61100,61100,61100,846
|
|
20241107,095300,1655876400,61100,61200,61200,61000,1326
|
|
20241107,095200,1574859000,61200,61200,61200,61100,101
|
|
20241107,095100,1568681500,61200,61200,61200,61100,57
|
|
20241107,095000,1565194100,61100,61100,61200,61100,217
|
|
20241107,094900,1551917700,61200,61100,61200,61100,39
|
|
20241107,094800,1549532900,61200,61200,61200,61100,624
|
|
20241107,094700,1511401400,61100,61300,61300,61100,639
|
|
20241107,094600,1472279700,61300,61400,61400,61200,850
|
|
20241107,094500,1420190900,61400,61300,61400,61300,89
|
|
20241107,094400,1414727600,61300,61300,61300,61200,271
|
|
20241107,094300,1398121700,61200,61300,61300,61200,213
|
|
20241107,094200,1385076800,61300,61300,61400,61200,669
|
|
20241107,094100,1344091800,61300,61400,61500,61300,122
|
|
20241107,094000,1336605700,61500,61300,61500,61300,99
|
|
20241107,093900,1330529500,61300,61700,61700,61300,3113
|
|
20241107,093800,1139146300,61700,61700,61700,61600,41
|
|
20241107,093700,1136616900,61700,61700,61700,61600,538
|
|
20241107,093600,1103475700,61700,61700,61700,61700,92
|
|
20241107,093500,1097799300,61600,61700,61700,61600,387
|
|
20241107,093400,1073929500,61700,61900,62100,61700,2898
|
|
20241107,093300,894815300,61900,62000,62000,61900,418
|
|
20241107,093200,868924500,62100,62100,62100,62100,170
|
|
20241107,093100,858367500,62200,62000,62200,61900,141
|
|
20241107,093000,849599600,62000,62000,62000,62000,24
|
|
20241107,092900,848111600,61800,62000,62000,61800,508
|
|
20241107,092800,816668900,62000,62200,62200,61900,547
|
|
20241107,092700,782804700,62000,62000,62200,62000,20
|
|
20241107,092600,781564500,62200,62000,62200,62000,3
|
|
20241107,092500,781378100,62000,62000,62000,62000,24
|
|
20241107,092400,779890100,62000,62200,62200,62000,142
|
|
20241107,092300,771085700,62200,62000,62200,62000,807
|
|
20241107,092200,721050700,62000,62000,62000,62000,106
|
|
20241107,092100,714478700,62100,62100,62100,62100,9
|
|
20241107,092000,713919800,62100,62200,62200,62100,323
|
|
20241107,091900,693836600,62100,62100,62200,62000,90
|
|
20241107,091800,688249700,62000,62200,62200,62000,30
|
|
20241107,091700,686389500,62300,62300,62300,62300,12
|
|
20241107,091600,685641900,62000,62000,62000,62000,335
|
|
20241107,091500,664871900,62300,62000,62300,62000,197
|
|
20241107,091400,652657300,61900,61900,61900,61800,914
|
|
20241107,091300,596098900,61900,62000,62000,61800,532
|
|
20241107,091200,563166800,61900,62000,62000,61900,112
|
|
20241107,091100,556229600,61900,61900,61900,61900,276
|
|
20241107,091000,539145200,61900,61900,62000,61900,183
|
|
20241107,090900,527814400,61900,61800,62100,61800,1058
|
|
20241107,090800,462256600,61900,61900,61900,61800,166
|
|
20241107,090700,451988100,61900,61900,61900,61900,659
|
|
20241107,090600,411196000,61900,62000,62000,61800,383
|
|
20241107,090500,387496200,61900,62000,62000,61800,455
|
|
20241107,090400,359327600,62300,62100,62300,61800,612
|
|
20241107,090300,321397300,62200,62900,62900,62200,1526
|
|
20241107,090200,225859800,62900,62800,63000,62800,290
|
|
20241107,090100,207644000,62900,63000,63000,62700,218
|
|
20241107,090000,193965400,62900,62700,63200,62700,3084
|