664 lines
38 KiB
CSV
664 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210100,54508036900,198400,198400,198400,198400,45768
|
|
20241114,210000,54508036900,198400,198400,198400,198400,0
|
|
20241114,205900,54508036900,198400,198400,198400,198400,0
|
|
20241114,205800,54508036900,198400,198400,198400,198400,0
|
|
20241114,205700,54508036900,198400,198400,198400,198400,0
|
|
20241114,205600,54508036900,198400,198400,198400,198400,0
|
|
20241114,205500,54508036900,198400,198400,198400,198400,0
|
|
20241114,205400,54508036900,198400,198400,198400,198400,0
|
|
20241114,205300,54508036900,198400,198400,198400,198400,0
|
|
20241114,205200,54508036900,198400,198400,198400,198400,0
|
|
20241114,205100,54508036900,198400,198400,198400,198400,0
|
|
20241114,205000,54508036900,198400,198400,198400,198400,0
|
|
20241114,204900,54508036900,198400,198400,198400,198400,0
|
|
20241114,204800,54508036900,198400,198400,198400,198400,0
|
|
20241114,204700,54508036900,198400,198400,198400,198400,0
|
|
20241114,204600,54508036900,198400,198400,198400,198400,0
|
|
20241114,204500,54508036900,198400,198400,198400,198400,0
|
|
20241114,204400,54508036900,198400,198400,198400,198400,0
|
|
20241114,204300,54508036900,198400,198400,198400,198400,0
|
|
20241114,204200,54508036900,198400,198400,198400,198400,0
|
|
20241114,204100,54508036900,198400,198400,198400,198400,0
|
|
20241114,204000,54508036900,198400,198400,198400,198400,0
|
|
20241114,203900,54508036900,198400,198400,198400,198400,0
|
|
20241114,203800,54508036900,198400,198400,198400,198400,0
|
|
20241114,203700,54508036900,198400,198400,198400,198400,0
|
|
20241114,203600,54508036900,198400,198400,198400,198400,0
|
|
20241114,203500,54508036900,198400,198400,198400,198400,0
|
|
20241114,203400,54508036900,198400,198400,198400,198400,0
|
|
20241114,203300,54508036900,198400,198400,198400,198400,0
|
|
20241114,203200,54508036900,198400,198400,198400,198400,0
|
|
20241114,203100,54508036900,198400,198400,198400,198400,45768
|
|
20241114,203000,54508036900,198400,198400,198400,198400,0
|
|
20241114,202900,54508036900,198400,198400,198400,198400,0
|
|
20241114,202800,54508036900,198400,198400,198400,198400,0
|
|
20241114,202700,54508036900,198400,198400,198400,198400,0
|
|
20241114,202600,54508036900,198400,198400,198400,198400,0
|
|
20241114,202500,54508036900,198400,198400,198400,198400,0
|
|
20241114,202400,54508036900,198400,198400,198400,198400,0
|
|
20241114,202300,54508036900,198400,198400,198400,198400,0
|
|
20241114,202200,54508036900,198400,198400,198400,198400,0
|
|
20241114,202100,54508036900,198400,198400,198400,198400,0
|
|
20241114,202000,54508036900,198400,198400,198400,198400,0
|
|
20241114,201900,54508036900,198400,198400,198400,198400,0
|
|
20241114,201800,54508036900,198400,198400,198400,198400,0
|
|
20241114,201700,54508036900,198400,198400,198400,198400,0
|
|
20241114,201600,54508036900,198400,198400,198400,198400,0
|
|
20241114,201500,54508036900,198400,198400,198400,198400,0
|
|
20241114,201400,54508036900,198400,198400,198400,198400,0
|
|
20241114,201300,54508036900,198400,198400,198400,198400,0
|
|
20241114,201200,54508036900,198400,198400,198400,198400,0
|
|
20241114,201100,54508036900,198400,198400,198400,198400,0
|
|
20241114,201000,54508036900,198400,198400,198400,198400,0
|
|
20241114,200900,54508036900,198400,198400,198400,198400,0
|
|
20241114,200800,54508036900,198400,198400,198400,198400,0
|
|
20241114,200700,54508036900,198400,198400,198400,198400,0
|
|
20241114,200600,54508036900,198400,198400,198400,198400,0
|
|
20241114,200500,54508036900,198400,198400,198400,198400,0
|
|
20241114,200400,54508036900,198400,198400,198400,198400,0
|
|
20241114,200300,54508036900,198400,198400,198400,198400,0
|
|
20241114,200200,54508036900,198400,198400,198400,198400,0
|
|
20241114,200100,54508036900,198400,198400,198400,198400,45768
|
|
20241114,200000,54508036900,198400,198400,198400,198400,0
|
|
20241114,195900,54508036900,198400,198400,198400,198400,0
|
|
20241114,195800,54508036900,198400,198400,198400,198400,0
|
|
20241114,195700,54508036900,198400,198400,198400,198400,0
|
|
20241114,195600,54508036900,198400,198400,198400,198400,0
|
|
20241114,195500,54508036900,198400,198400,198400,198400,0
|
|
20241114,195400,54508036900,198400,198400,198400,198400,0
|
|
20241114,195300,54508036900,198400,198400,198400,198400,0
|
|
20241114,195200,54508036900,198400,198400,198400,198400,0
|
|
20241114,195100,54508036900,198400,198400,198400,198400,0
|
|
20241114,195000,54508036900,198400,198400,198400,198400,0
|
|
20241114,194900,54508036900,198400,198400,198400,198400,0
|
|
20241114,194800,54508036900,198400,198400,198400,198400,0
|
|
20241114,194700,54508036900,198400,198400,198400,198400,0
|
|
20241114,194600,54508036900,198400,198400,198400,198400,0
|
|
20241114,194500,54508036900,198400,198400,198400,198400,0
|
|
20241114,194400,54508036900,198400,198400,198400,198400,0
|
|
20241114,194300,54508036900,198400,198400,198400,198400,0
|
|
20241114,194200,54508036900,198400,198400,198400,198400,0
|
|
20241114,194100,54508036900,198400,198400,198400,198400,0
|
|
20241114,194000,54508036900,198400,198400,198400,198400,0
|
|
20241114,193900,54508036900,198400,198400,198400,198400,0
|
|
20241114,193800,54508036900,198400,198400,198400,198400,0
|
|
20241114,193700,54508036900,198400,198400,198400,198400,0
|
|
20241114,193600,54508036900,198400,198400,198400,198400,0
|
|
20241114,193500,54508036900,198400,198400,198400,198400,0
|
|
20241114,193400,54508036900,198400,198400,198400,198400,0
|
|
20241114,193300,54508036900,198400,198400,198400,198400,0
|
|
20241114,193200,54508036900,198400,198400,198400,198400,0
|
|
20241114,193100,54508036900,198400,198400,198400,198400,45768
|
|
20241114,193000,54508036900,198400,198400,198400,198400,0
|
|
20241114,192900,54508036900,198400,198400,198400,198400,0
|
|
20241114,192800,54508036900,198400,198400,198400,198400,0
|
|
20241114,192700,54508036900,198400,198400,198400,198400,0
|
|
20241114,192600,54508036900,198400,198400,198400,198400,0
|
|
20241114,192500,54508036900,198400,198400,198400,198400,0
|
|
20241114,192400,54508036900,198400,198400,198400,198400,0
|
|
20241114,192300,54508036900,198400,198400,198400,198400,0
|
|
20241114,192200,54508036900,198400,198400,198400,198400,0
|
|
20241114,192100,54508036900,198400,198400,198400,198400,0
|
|
20241114,192000,54508036900,198400,198400,198400,198400,0
|
|
20241114,191900,54508036900,198400,198400,198400,198400,0
|
|
20241114,191800,54508036900,198400,198400,198400,198400,0
|
|
20241114,191700,54508036900,198400,198400,198400,198400,0
|
|
20241114,191600,54508036900,198400,198400,198400,198400,0
|
|
20241114,191500,54508036900,198400,198400,198400,198400,0
|
|
20241114,191400,54508036900,198400,198400,198400,198400,0
|
|
20241114,191300,54508036900,198400,198400,198400,198400,0
|
|
20241114,191200,54508036900,198400,198400,198400,198400,0
|
|
20241114,191100,54508036900,198400,198400,198400,198400,0
|
|
20241114,191000,54508036900,198400,198400,198400,198400,0
|
|
20241114,190900,54508036900,198400,198400,198400,198400,0
|
|
20241114,190800,54508036900,198400,198400,198400,198400,0
|
|
20241114,190700,54508036900,198400,198400,198400,198400,0
|
|
20241114,190600,54508036900,198400,198400,198400,198400,0
|
|
20241114,190500,54508036900,198400,198400,198400,198400,0
|
|
20241114,190400,54508036900,198400,198400,198400,198400,0
|
|
20241114,190300,54508036900,198400,198400,198400,198400,0
|
|
20241114,190200,54508036900,198400,198400,198400,198400,0
|
|
20241114,190100,54508036900,198400,198400,198400,198400,45768
|
|
20241114,190000,54508036900,198400,198400,198400,198400,0
|
|
20241114,185900,54508036900,198400,198400,198400,198400,0
|
|
20241114,185800,54508036900,198400,198400,198400,198400,0
|
|
20241114,185700,54508036900,198400,198400,198400,198400,0
|
|
20241114,185600,54508036900,198400,198400,198400,198400,0
|
|
20241114,185500,54508036900,198400,198400,198400,198400,0
|
|
20241114,185400,54508036900,198400,198400,198400,198400,0
|
|
20241114,185300,54508036900,198400,198400,198400,198400,0
|
|
20241114,185200,54508036900,198400,198400,198400,198400,0
|
|
20241114,185100,54508036900,198400,198400,198400,198400,0
|
|
20241114,185000,54508036900,198400,198400,198400,198400,0
|
|
20241114,184900,54508036900,198400,198400,198400,198400,0
|
|
20241114,184800,54508036900,198400,198400,198400,198400,0
|
|
20241114,184700,54508036900,198400,198400,198400,198400,0
|
|
20241114,184600,54508036900,198400,198400,198400,198400,0
|
|
20241114,184500,54508036900,198400,198400,198400,198400,0
|
|
20241114,184400,54508036900,198400,198400,198400,198400,0
|
|
20241114,184300,54508036900,198400,198400,198400,198400,0
|
|
20241114,184200,54508036900,198400,198400,198400,198400,0
|
|
20241114,184100,54508036900,198400,198400,198400,198400,0
|
|
20241114,184000,54508036900,198400,198400,198400,198400,0
|
|
20241114,183900,54508036900,198400,198400,198400,198400,0
|
|
20241114,183800,54508036900,198400,198400,198400,198400,0
|
|
20241114,183700,54508036900,198400,198400,198400,198400,0
|
|
20241114,183600,54508036900,198400,198400,198400,198400,0
|
|
20241114,183500,54508036900,198400,198400,198400,198400,0
|
|
20241114,183400,54508036900,198400,198400,198400,198400,0
|
|
20241114,183300,54508036900,198400,198400,198400,198400,0
|
|
20241114,183200,54508036900,198400,198400,198400,198400,0
|
|
20241114,183100,54508036900,198400,198400,198400,198400,45768
|
|
20241114,183000,54508036900,198400,198400,198400,198400,0
|
|
20241114,182900,54508036900,198400,198400,198400,198400,0
|
|
20241114,182800,54508036900,198400,198400,198400,198400,0
|
|
20241114,182700,54508036900,198400,198400,198400,198400,0
|
|
20241114,182600,54508036900,198400,198400,198400,198400,0
|
|
20241114,182500,54508036900,198400,198400,198400,198400,0
|
|
20241114,182400,54508036900,198400,198400,198400,198400,0
|
|
20241114,182300,54508036900,198400,198400,198400,198400,0
|
|
20241114,182200,54508036900,198400,198400,198400,198400,0
|
|
20241114,182100,54508036900,198400,198400,198400,198400,0
|
|
20241114,182000,54508036900,198400,198400,198400,198400,0
|
|
20241114,181900,54508036900,198400,198400,198400,198400,0
|
|
20241114,181800,54508036900,198400,198400,198400,198400,0
|
|
20241114,181700,54508036900,198400,198400,198400,198400,0
|
|
20241114,181600,54508036900,198400,198400,198400,198400,0
|
|
20241114,181500,54508036900,198400,198400,198400,198400,0
|
|
20241114,181400,54508036900,198400,198400,198400,198400,0
|
|
20241114,181300,54508036900,198400,198400,198400,198400,0
|
|
20241114,181200,54508036900,198400,198400,198400,198400,0
|
|
20241114,181100,54508036900,198400,198400,198400,198400,0
|
|
20241114,181000,54508036900,198400,198400,198400,198400,0
|
|
20241114,180900,54508036900,198400,198400,198400,198400,0
|
|
20241114,180800,54508036900,198400,198400,198400,198400,0
|
|
20241114,180700,54508036900,198400,198400,198400,198400,0
|
|
20241114,180600,54508036900,198400,198400,198400,198400,0
|
|
20241114,180500,54508036900,198400,198400,198400,198400,0
|
|
20241114,180400,54508036900,198400,198400,198400,198400,0
|
|
20241114,180300,54508036900,198400,198400,198400,198400,0
|
|
20241114,180200,54508036900,198400,198400,198400,198400,0
|
|
20241114,180100,54508036900,198400,198400,198400,198400,45768
|
|
20241114,180000,54508036900,198400,198400,198400,198400,0
|
|
20241114,175900,54508036900,198400,198400,198400,198400,0
|
|
20241114,175800,54508036900,198400,198400,198400,198400,0
|
|
20241114,175700,54508036900,198400,198400,198400,198400,0
|
|
20241114,175600,54508036900,198400,198400,198400,198400,0
|
|
20241114,175500,54508036900,198400,198400,198400,198400,0
|
|
20241114,175400,54508036900,198400,198400,198400,198400,0
|
|
20241114,175300,54508036900,198400,198400,198400,198400,0
|
|
20241114,175200,54508036900,198400,198400,198400,198400,0
|
|
20241114,175100,54508036900,198400,198400,198400,198400,0
|
|
20241114,175000,54508036900,198400,198400,198400,198400,0
|
|
20241114,174900,54508036900,198400,198400,198400,198400,0
|
|
20241114,174800,54508036900,198400,198400,198400,198400,0
|
|
20241114,174700,54508036900,198400,198400,198400,198400,0
|
|
20241114,174600,54508036900,198400,198400,198400,198400,0
|
|
20241114,174500,54508036900,198400,198400,198400,198400,0
|
|
20241114,174400,54508036900,198400,198400,198400,198400,0
|
|
20241114,174300,54508036900,198400,198400,198400,198400,0
|
|
20241114,174200,54508036900,198400,198400,198400,198400,0
|
|
20241114,174100,54508036900,198400,198400,198400,198400,0
|
|
20241114,174000,54508036900,198400,198400,198400,198400,0
|
|
20241114,173900,54508036900,198400,198400,198400,198400,0
|
|
20241114,173800,54508036900,198400,198400,198400,198400,0
|
|
20241114,173700,54508036900,198400,198400,198400,198400,0
|
|
20241114,173600,54508036900,198400,198400,198400,198400,0
|
|
20241114,173500,54508036900,198400,198400,198400,198400,0
|
|
20241114,173400,54508036900,198400,198400,198400,198400,0
|
|
20241114,173300,54508036900,198400,198400,198400,198400,0
|
|
20241114,173200,54508036900,198400,198400,198400,198400,0
|
|
20241114,173100,54508036900,198400,198400,198400,198400,45768
|
|
20241114,173000,54508036900,198400,198400,198400,198400,0
|
|
20241114,172900,54508036900,198400,198400,198400,198400,0
|
|
20241114,172800,54508036900,198400,198400,198400,198400,0
|
|
20241114,172700,54508036900,198400,198400,198400,198400,0
|
|
20241114,172600,54508036900,198400,198400,198400,198400,0
|
|
20241114,172500,54508036900,198400,198400,198400,198400,0
|
|
20241114,172400,54508036900,198400,198400,198400,198400,0
|
|
20241114,172300,54508036900,198400,198400,198400,198400,0
|
|
20241114,172200,54508036900,198400,198400,198400,198400,0
|
|
20241114,172100,54508036900,198400,198400,198400,198400,0
|
|
20241114,172000,54508036900,198400,198400,198400,198400,0
|
|
20241114,171900,54508036900,198400,198400,198400,198400,0
|
|
20241114,171800,54508036900,198400,198400,198400,198400,0
|
|
20241114,171700,54508036900,198400,198400,198400,198400,0
|
|
20241114,171600,54508036900,198400,198400,198400,198400,0
|
|
20241114,171500,54508036900,198400,198400,198400,198400,0
|
|
20241114,171400,54508036900,198400,198400,198400,198400,0
|
|
20241114,171300,54508036900,198400,198400,198400,198400,0
|
|
20241114,171200,54508036900,198400,198400,198400,198400,0
|
|
20241114,171100,54508036900,198400,198400,198400,198400,0
|
|
20241114,171000,54508036900,198400,198400,198400,198400,0
|
|
20241114,170900,54508036900,198400,198400,198400,198400,0
|
|
20241114,170800,54508036900,198400,198400,198400,198400,0
|
|
20241114,170700,54508036900,198400,198400,198400,198400,0
|
|
20241114,170600,54508036900,198400,198400,198400,198400,0
|
|
20241114,170500,54508036900,198400,198400,198400,198400,0
|
|
20241114,170400,54508036900,198400,198400,198400,198400,0
|
|
20241114,170300,54508036900,198400,198400,198400,198400,0
|
|
20241114,170200,54508036900,198400,198400,198400,198400,0
|
|
20241114,170100,54508036900,198400,198400,198400,198400,45768
|
|
20241114,170000,54508036900,198400,198400,198400,198400,0
|
|
20241114,165900,54508036900,198400,198400,198400,198400,0
|
|
20241114,165800,54508036900,198400,198400,198400,198400,0
|
|
20241114,165700,54508036900,198400,198400,198400,198400,0
|
|
20241114,165600,54508036900,198400,198400,198400,198400,0
|
|
20241114,165500,54508036900,198400,198400,198400,198400,0
|
|
20241114,165400,54508036900,198400,198400,198400,198400,0
|
|
20241114,165300,54508036900,198400,198400,198400,198400,0
|
|
20241114,165200,54508036900,198400,198400,198400,198400,0
|
|
20241114,165100,54508036900,198400,198400,198400,198400,0
|
|
20241114,165000,54508036900,198400,198400,198400,198400,0
|
|
20241114,164900,54508036900,198400,198400,198400,198400,0
|
|
20241114,164800,54508036900,198400,198400,198400,198400,0
|
|
20241114,164700,54508036900,198400,198400,198400,198400,0
|
|
20241114,164600,54508036900,198400,198400,198400,198400,0
|
|
20241114,164500,54508036900,198400,198400,198400,198400,0
|
|
20241114,164400,54508036900,198400,198400,198400,198400,0
|
|
20241114,164300,54508036900,198400,198400,198400,198400,0
|
|
20241114,164200,54508036900,198400,198400,198400,198400,0
|
|
20241114,164100,54508036900,198400,198400,198400,198400,0
|
|
20241114,164000,54508036900,198400,198400,198400,198400,0
|
|
20241114,163900,54508036900,198400,198400,198400,198400,0
|
|
20241114,163800,54508036900,198400,198400,198400,198400,0
|
|
20241114,163700,54508036900,198400,198400,198400,198400,0
|
|
20241114,163600,54508036900,198400,198400,198400,198400,0
|
|
20241114,163500,54508036900,198400,198400,198400,198400,0
|
|
20241114,163400,54508036900,198400,198400,198400,198400,0
|
|
20241114,163300,54508036900,198400,198400,198400,198400,0
|
|
20241114,163200,54508036900,198400,198400,198400,198400,0
|
|
20241114,163100,54508036900,198400,198400,198400,198400,45768
|
|
20241114,163000,54508036900,198400,198400,198400,198400,45768
|
|
20241114,162900,45427665700,199100,199100,199100,199100,0
|
|
20241114,162800,45427665700,199100,199100,199100,199100,0
|
|
20241114,162700,45427665700,199100,199100,199100,199100,0
|
|
20241114,162600,45427665700,199100,199100,199100,199100,0
|
|
20241114,162500,45427665700,199100,199100,199100,199100,0
|
|
20241114,162400,45427665700,199100,199100,199100,199100,0
|
|
20241114,162300,45427665700,199100,199100,199100,199100,0
|
|
20241114,162200,45427665700,199100,199100,199100,199100,0
|
|
20241114,162100,45427665700,199100,199100,199100,199100,0
|
|
20241114,162000,45427665700,199100,199100,199100,199100,0
|
|
20241114,161900,45427665700,199100,199100,199100,199000,124
|
|
20241114,161800,45402980300,198900,199200,199300,198900,543
|
|
20241114,161700,45294884400,199200,199000,199400,198900,395
|
|
20241114,161600,45216188600,199000,199000,199400,199000,291
|
|
20241114,161500,45158228900,199200,199400,199500,199000,440
|
|
20241114,161400,45070528000,199400,199200,199400,199000,226
|
|
20241114,161300,45025488300,199300,199300,199500,199300,449
|
|
20241114,161200,44935955100,199300,199300,199400,199000,304
|
|
20241114,161100,44875367900,199400,199000,199400,198900,332
|
|
20241114,161000,44809243600,199000,199000,199000,198900,246
|
|
20241114,160900,44760293900,199000,199000,199000,198900,479
|
|
20241114,160800,44664982600,198900,199000,199000,198900,473
|
|
20241114,160700,44570861700,199000,199200,199500,198800,493
|
|
20241114,160600,44472714300,199200,199400,199500,199200,606
|
|
20241114,160500,44351839600,199500,199300,199500,199300,450
|
|
20241114,160400,44262113100,199300,199000,199300,198900,876
|
|
20241114,160300,44087692000,199000,198000,199000,198000,3779
|
|
20241114,160200,43338631600,198000,197900,198000,197800,924
|
|
20241114,160100,43155780000,197900,197900,197900,197700,361
|
|
20241114,160000,43084359400,197900,198100,198100,197900,400
|
|
20241114,155900,43005162300,198100,198200,198200,197900,348
|
|
20241114,155800,42936222200,198200,198200,198200,198000,300
|
|
20241114,155700,42876780300,198200,198100,198200,198100,357
|
|
20241114,155600,42806034800,198200,198200,198200,198100,216
|
|
20241114,155500,42763225200,198200,198300,198300,198100,553
|
|
20241114,155400,42653600400,198300,198000,198300,198000,194
|
|
20241114,155300,42615144100,198100,198400,198400,198100,573
|
|
20241114,155200,42501534500,198400,198500,198500,198400,981
|
|
20241114,155100,42306822400,198600,198700,198800,198600,276
|
|
20241114,155000,42251980500,198800,198900,198900,198600,200
|
|
20241114,154900,42212214700,198900,199000,199000,198500,360
|
|
20241114,154800,42140660200,198900,198800,199000,198600,433
|
|
20241114,154700,42054581700,198900,199300,199300,198900,400
|
|
20241114,154600,41974927900,199300,199100,199300,199100,1424
|
|
20241114,154500,41691163300,199100,199100,199300,199000,319
|
|
20241114,154400,41627622000,199200,199200,199200,199100,273
|
|
20241114,154300,41573251900,199200,199200,199200,199100,658
|
|
20241114,154200,41442224700,199200,199000,199200,198900,464
|
|
20241114,154100,41349854000,198900,199100,199100,198900,332
|
|
20241114,154000,41283782300,199100,199200,199300,199000,164
|
|
20241114,153900,41251123800,199200,198900,199300,198900,285
|
|
20241114,153800,41194355800,198900,198900,199200,198800,460
|
|
20241114,153700,41102811000,198900,198800,198900,198800,294
|
|
20241114,153600,41044348100,198800,198700,198800,198700,177
|
|
20241114,153500,41009170500,198600,198800,198800,198600,347
|
|
20241114,153400,40940212000,198700,198700,198800,198700,233
|
|
20241114,153300,40893895600,198800,198700,198800,198600,136
|
|
20241114,153200,40866867700,198700,198600,198700,198600,257
|
|
20241114,153100,40815805200,198700,198500,198700,198400,179
|
|
20241114,153000,40780268600,198500,198400,198500,198400,327
|
|
20241114,152900,40715366800,198300,198300,198400,198200,187
|
|
20241114,152800,40678281900,198300,198100,198400,198000,307
|
|
20241114,152700,40617446800,198100,197900,198100,197900,416
|
|
20241114,152600,40535078900,197900,197900,197900,197800,248
|
|
20241114,152500,40486003600,197900,197900,197900,197800,381
|
|
20241114,152400,40410621300,197900,198000,198000,197800,261
|
|
20241114,152300,40358964900,197900,198000,198000,197800,273
|
|
20241114,152200,40304922700,198000,197800,198000,197700,316
|
|
20241114,152100,40242411900,197900,197900,197900,197800,160
|
|
20241114,152000,40210753600,197900,197600,197900,197600,295
|
|
20241114,151900,40152430600,197700,197700,197900,197600,169
|
|
20241114,151800,40119011100,197800,197800,197900,197700,225
|
|
20241114,151700,40074500000,197800,197700,198000,197700,364
|
|
20241114,151600,40002495600,197800,197600,197800,197600,429
|
|
20241114,151500,39917684900,197700,197400,197700,197400,235
|
|
20241114,151400,39871254000,197500,197500,197500,197400,170
|
|
20241114,151300,39837687600,197400,197300,197500,197300,246
|
|
20241114,151200,39789124400,197200,197500,197500,197200,135
|
|
20241114,151100,39762470300,197400,197300,197500,197100,344
|
|
20241114,151000,39694598300,197300,197200,197300,197200,264
|
|
20241114,150900,39642526400,197200,197400,197400,197100,296
|
|
20241114,150800,39584148000,197400,197500,197600,197100,285
|
|
20241114,150700,39527897300,197500,197300,197500,197200,222
|
|
20241114,150600,39484075900,197300,197300,197500,197200,877
|
|
20241114,150500,39311095600,197400,197400,197500,197300,309
|
|
20241114,150400,39250109700,197400,197600,197600,197400,254
|
|
20241114,150300,39199952400,197600,197500,197700,197500,270
|
|
20241114,150200,39146605800,197600,197500,197600,197400,208
|
|
20241114,150100,39105519800,197500,197500,197500,197300,210
|
|
20241114,150000,39064053200,197500,197400,197500,197300,305
|
|
20241114,145900,39003837000,197400,197300,197400,197300,302
|
|
20241114,145800,38944247200,197200,197600,197800,197200,475
|
|
20241114,145700,38850483100,197800,197600,197800,197500,215
|
|
20241114,145600,38808007900,197500,197500,197600,197400,273
|
|
20241114,145500,38754081900,197500,197700,197700,197400,696
|
|
20241114,145400,38616573400,197600,197900,197900,197600,284
|
|
20241114,145300,38560419300,197900,197500,198000,197500,151
|
|
20241114,145200,38530541000,197900,198000,198000,197400,512
|
|
20241114,145100,38429264700,198000,198100,198100,197800,481
|
|
20241114,145000,38334045800,198100,198000,198100,197900,192
|
|
20241114,144900,38296031200,198000,197900,198000,197900,331
|
|
20241114,144800,38230507400,197900,198100,198100,197700,416
|
|
20241114,144700,38148166500,197900,198000,198100,197900,185
|
|
20241114,144600,38111537500,198000,198100,198100,197900,190
|
|
20241114,144500,38073914600,198100,197800,198100,197800,165
|
|
20241114,144400,38041247500,197800,197600,197800,197600,251
|
|
20241114,144300,37991613000,197700,197900,197900,197400,489
|
|
20241114,144200,37895008200,197800,198000,198100,197400,546
|
|
20241114,144100,37787079000,198100,198200,198300,197900,455
|
|
20241114,144000,37696942500,198300,198200,198300,197900,346
|
|
20241114,143900,37628374100,198100,198100,198300,198000,116
|
|
20241114,143800,37605390300,198100,197700,198100,197600,192
|
|
20241114,143700,37567412500,197700,198000,198100,197600,416
|
|
20241114,143600,37485125500,198000,197900,198100,197800,399
|
|
20241114,143500,37406177600,197800,198200,198200,197800,306
|
|
20241114,143400,37345591700,198200,198100,198200,197900,244
|
|
20241114,143300,37297255700,197900,198100,198500,197900,694
|
|
20241114,143200,37159726800,198100,198100,198500,198000,661
|
|
20241114,143100,37028695300,198100,198200,198400,198100,574
|
|
20241114,143000,36914906700,198200,198200,198300,198100,282
|
|
20241114,142900,36859001000,198200,198200,198500,198100,223
|
|
20241114,142800,36814798800,198200,198300,198300,198000,159
|
|
20241114,142700,36783298000,198300,198300,198400,198100,228
|
|
20241114,142600,36738094800,198300,198400,198500,198100,286
|
|
20241114,142500,36681379700,198300,198100,198400,198000,540
|
|
20241114,142400,36574306900,198100,198100,198100,198000,229
|
|
20241114,142300,36528945500,198000,198100,198100,198000,170
|
|
20241114,142200,36495269700,198100,198100,198100,198000,143
|
|
20241114,142100,36466945400,198100,198000,198100,197900,294
|
|
20241114,142000,36408720900,198000,198100,198100,197900,299
|
|
20241114,141900,36349520800,198100,198100,198200,197900,203
|
|
20241114,141800,36309321800,198100,197900,198200,197800,277
|
|
20241114,141700,36254475100,197900,197800,197900,197700,136
|
|
20241114,141600,36227565500,197800,197400,197900,197400,252
|
|
20241114,141500,36177766000,197400,197700,197700,197300,467
|
|
20241114,141400,36085553000,197800,197700,197800,197500,386
|
|
20241114,141300,36009293000,197700,197800,198000,197600,313
|
|
20241114,141200,35947401000,197800,197700,198100,197700,274
|
|
20241114,141100,35893198100,197600,198000,198000,197600,735
|
|
20241114,141000,35747826300,198000,198200,198300,198000,286
|
|
20241114,140900,35691157700,198300,198200,198400,198100,216
|
|
20241114,140800,35648330300,198100,198400,198500,198100,190
|
|
20241114,140700,35610642500,198400,198500,198500,198300,118
|
|
20241114,140600,35587233400,198400,198300,198600,198300,284
|
|
20241114,140500,35530881900,198300,198300,198600,198200,124
|
|
20241114,140400,35506288300,198300,198200,198600,198100,143
|
|
20241114,140300,35477923200,198200,198100,198300,198000,360
|
|
20241114,140200,35406611300,198100,198000,198300,197900,298
|
|
20241114,140100,35347587400,198000,198400,198500,198000,710
|
|
20241114,140000,35206833800,198500,198600,198700,198400,427
|
|
20241114,135900,35122062300,198600,198700,198800,198500,100
|
|
20241114,135800,35102194300,198600,198600,198800,198500,657
|
|
20241114,135700,34971690600,198600,198800,198800,198500,380
|
|
20241114,135600,34896208300,198800,198600,198800,198400,432
|
|
20241114,135500,34810433100,198600,198500,198700,198500,238
|
|
20241114,135400,34763174300,198500,198500,198600,198400,141
|
|
20241114,135300,34735197700,198500,198700,198700,198400,193
|
|
20241114,135200,34696889400,198700,198500,198700,198500,143
|
|
20241114,135100,34668489700,198500,198400,198700,198400,705
|
|
20241114,135000,34528515700,198300,198300,198400,198300,153
|
|
20241114,134900,34498168800,198300,198100,198300,198100,90
|
|
20241114,134800,34480333500,198200,198200,198200,197900,251
|
|
20241114,134700,34430627800,198200,198100,198200,198000,203
|
|
20241114,134600,34390417100,198100,198400,198400,198000,412
|
|
20241114,134500,34308741600,198500,198500,198600,198300,610
|
|
20241114,134400,34187665300,198500,198300,198500,198200,222
|
|
20241114,134300,34143627800,198300,198300,198400,198200,274
|
|
20241114,134200,34089289500,198300,198300,198300,198200,196
|
|
20241114,134100,34050428300,198300,198400,198400,198200,292
|
|
20241114,134000,33992509700,198400,198200,198400,198200,145
|
|
20241114,133900,33963754200,198300,198400,198500,198300,280
|
|
20241114,133800,33908215200,198400,198400,198500,198400,195
|
|
20241114,133700,33869514300,198500,198400,198500,198400,349
|
|
20241114,133600,33800252100,198400,198500,198500,198400,305
|
|
20241114,133500,33739712800,198400,198300,198500,198300,348
|
|
20241114,133400,33670672400,198300,198200,198400,198200,250
|
|
20241114,133300,33621106600,198200,198400,198400,198100,406
|
|
20241114,133200,33540613700,198400,198300,198400,198300,230
|
|
20241114,133100,33494996400,198300,198100,198300,198100,216
|
|
20241114,133000,33452183600,198100,197900,198100,197800,392
|
|
20241114,132900,33374576100,197900,197800,197900,197700,136
|
|
20241114,132800,33347672600,197800,197900,197900,197400,141
|
|
20241114,132700,33319787800,197300,197300,197800,197300,432
|
|
20241114,132600,33234422800,197300,197400,197400,197300,444
|
|
20241114,132500,33146807700,197300,197700,197800,197300,446
|
|
20241114,132400,33058716400,197700,197800,197800,197500,253
|
|
20241114,132300,33008700300,197800,197700,197800,197500,284
|
|
20241114,132200,32952564300,197800,197700,197800,197600,215
|
|
20241114,132100,32910052900,197700,197500,197700,197400,170
|
|
20241114,132000,32876469900,197500,197400,197500,197400,202
|
|
20241114,131900,32836575600,197500,197400,197500,197200,151
|
|
20241114,131800,32806772100,197400,197300,197400,197200,299
|
|
20241114,131700,32747776600,197300,197300,197300,197200,134
|
|
20241114,131600,32721340200,197300,197200,197400,196900,179
|
|
20241114,131500,32686051300,197200,197000,197200,196900,107
|
|
20241114,131400,32664971100,197000,197200,197300,197000,177
|
|
20241114,131300,32630076300,197100,197100,197300,197000,329
|
|
20241114,131200,32565225400,197200,196700,197200,196700,149
|
|
20241114,131100,32535868300,196800,196600,196800,196600,129
|
|
20241114,131000,32510488600,196400,196700,196700,196300,163
|
|
20241114,130900,32478449600,196300,196700,196700,196300,176
|
|
20241114,130800,32443880400,196700,196400,196700,196300,334
|
|
20241114,130700,32378300900,196500,196700,196800,196400,166
|
|
20241114,130600,32345665800,196800,196600,197000,196400,280
|
|
20241114,130500,32290639100,196600,196900,197000,196500,284
|
|
20241114,130400,32234793200,196900,196800,196900,196500,117
|
|
20241114,130300,32211772600,196500,196600,196800,196500,148
|
|
20241114,130200,32182671100,196600,196500,196700,196400,135
|
|
20241114,130100,32156133300,196500,196600,196600,196400,518
|
|
20241114,130000,32054359200,196600,197100,197100,196600,253
|
|
20241114,125900,32004595600,197200,196800,197200,196700,138
|
|
20241114,125800,31977420700,196800,196800,196900,196700,158
|
|
20241114,125700,31946329300,196800,196800,197200,196500,147
|
|
20241114,125600,31917405100,196700,196700,197000,196500,87
|
|
20241114,125500,31900296500,196700,196400,196700,196300,196
|
|
20241114,125400,31861794900,196400,196300,196400,196200,489
|
|
20241114,125300,31765826300,196300,196400,196400,196200,263
|
|
20241114,125200,31714197900,196400,196500,196600,196300,358
|
|
20241114,125100,31643873600,196400,196500,196700,196300,273
|
|
20241114,125000,31590239800,196400,196400,196500,196300,374
|
|
20241114,124900,31516792600,196400,196400,196700,196200,228
|
|
20241114,124800,31472011300,196400,196400,196500,196200,350
|
|
20241114,124700,31403298200,196500,196400,196800,196300,276
|
|
20241114,124600,31349080300,196600,196600,196600,196300,206
|
|
20241114,124500,31308628900,196600,196800,196900,196300,310
|
|
20241114,124400,31247697100,196800,197200,197200,196600,264
|
|
20241114,124300,31195739100,197200,197000,197200,196400,198
|
|
20241114,124200,31156787600,197000,196500,197000,196300,216
|
|
20241114,124100,31114321200,196400,196200,196700,196200,434
|
|
20241114,124000,31029099200,196200,196700,196700,196200,1217
|
|
20241114,123900,30790047300,196700,196600,197100,196600,880
|
|
20241114,123800,30617011300,196700,196600,196700,196600,300
|
|
20241114,123700,30558024900,196600,196600,196700,196600,1195
|
|
20241114,123600,30323079000,196700,197000,197000,196600,813
|
|
20241114,123500,30163183800,197100,196700,197500,196600,391
|
|
20241114,123400,30086239300,196700,196700,196900,196600,2002
|
|
20241114,123300,29692612600,196600,197000,197100,196600,2823
|
|
20241114,123200,29136833300,197000,197000,197500,197000,335
|
|
20241114,123100,29070821200,197000,197100,197200,197000,407
|
|
20241114,123000,28990607500,197200,197200,197400,197100,524
|
|
20241114,122900,28887275800,197200,197500,197600,197200,323
|
|
20241114,122800,28823547400,197600,197300,197700,197200,226
|
|
20241114,122700,28778927100,197300,197300,197700,197300,289
|
|
20241114,122600,28721876200,197300,197600,197800,197300,202
|
|
20241114,122500,28681970700,197400,197200,197600,197200,101
|
|
20241114,122400,28662030200,197500,197400,197500,197200,409
|
|
20241114,122300,28581319500,197400,197800,197800,197300,215
|
|
20241114,122200,28538884100,197800,197800,197800,197300,173
|
|
20241114,122100,28504723000,197400,197500,197900,197300,225
|
|
20241114,122000,28460278200,197900,197500,198000,197300,424
|
|
20241114,121900,28376556600,197500,197500,198000,197400,392
|
|
20241114,121800,28299121100,197500,197700,198200,197500,280
|
|
20241114,121700,28243770800,197700,198200,198400,197700,438
|
|
20241114,121600,28156976200,198200,197600,198200,197600,211
|
|
20241114,121500,28115238800,197600,197800,198000,197600,698
|
|
20241114,121400,27977206100,197900,198000,198300,197800,202
|
|
20241114,121300,27937206700,198000,198200,198300,197800,270
|
|
20241114,121200,27883752600,198300,198200,198300,197900,560
|
|
20241114,121100,27772901000,198400,198200,198400,197900,296
|
|
20241114,121000,27714291100,198200,198600,198600,197900,316
|
|
20241114,120900,27651683500,198600,198300,198600,197800,286
|
|
20241114,120800,27594997900,198300,198100,198400,197800,396
|
|
20241114,120700,27516530900,198100,198000,198200,197500,231
|
|
20241114,120600,27470802500,198000,197300,198000,197300,158
|
|
20241114,120500,27439607100,197300,197400,198000,197300,258
|
|
20241114,120400,27388633700,197500,197800,198100,197200,453
|
|
20241114,120300,27299065600,197200,197400,197800,197200,238
|
|
20241114,120200,27252092900,197400,197300,197400,197000,169
|
|
20241114,120100,27218755500,197300,197100,197300,196900,742
|
|
20241114,120000,27072591700,197100,198700,198700,197000,1815
|
|
20241114,115900,26714273600,198700,198300,198700,198300,205
|
|
20241114,115800,26673592300,198400,198300,198500,198000,394
|
|
20241114,115700,26595449700,198500,198300,198600,197900,234
|
|
20241114,115600,26549040000,198300,198200,198300,198000,276
|
|
20241114,115500,26494336500,198200,198200,198300,197700,191
|
|
20241114,115400,26456493900,198200,198200,198500,197900,406
|
|
20241114,115300,26376010400,198200,198300,198300,197600,301
|
|
20241114,115200,26316368800,198300,198400,198500,197600,482
|
|
20241114,115100,26221027900,198400,198100,198400,197600,270
|
|
20241114,115000,26167550600,198100,197700,198200,197500,347
|
|
20241114,114900,26098942000,198200,197800,198200,197600,178
|
|
20241114,114800,26063734100,197800,198000,198300,197500,373
|
|
20241114,114700,25989929800,197800,197800,198300,197700,314
|
|
20241114,114600,25927754000,197700,197500,197700,197400,323
|
|
20241114,114500,25863938600,197500,197600,197600,197400,615
|
|
20241114,114400,25742467900,197600,197600,197800,197500,566
|
|
20241114,114300,25630617900,197600,197800,197900,197600,247
|
|
20241114,114200,25581790100,197700,197800,197900,197600,559
|
|
20241114,114100,25471253100,197800,198200,198300,197800,1163
|
|
20241114,114000,25240928200,198300,198500,198500,198200,299
|
|
20241114,113900,25181650900,198600,198200,198600,198200,259
|
|
20241114,113800,25130273700,198300,198400,198400,198200,618
|
|
20241114,113700,25007716000,198500,198600,198800,198400,681
|
|
20241114,113600,24872516700,198500,198600,198700,198400,394
|
|
20241114,113500,24794291600,198700,199900,199900,198600,575
|
|
20241114,113400,24679971400,199000,199500,199500,198800,673
|
|
20241114,113300,24545935100,199400,200000,200500,199300,1476
|
|
20241114,113200,24250755400,200500,200500,200500,200000,614
|
|
20241114,113100,24127753400,200500,200000,200500,200000,847
|
|
20241114,113000,23958134900,200000,199900,200000,199700,1053
|
|
20241114,112900,23747583800,199900,199800,200000,199300,460
|
|
20241114,112800,23655673400,199800,199900,199900,199400,799
|
|
20241114,112700,23496113300,199900,199800,199900,199700,1162
|
|
20241114,112600,23263890700,199800,199600,199800,199200,826
|
|
20241114,112500,23099009000,199600,199500,199700,199300,970
|
|
20241114,112400,22905531600,199600,199500,199600,199000,726
|
|
20241114,112300,22760785900,199400,199200,199500,199100,901
|
|
20241114,112200,22581177000,199100,199000,199200,198700,597
|
|
20241114,112100,22462328300,199100,198700,199100,198600,330
|
|
20241114,112000,22396694700,198800,198900,199000,198500,505
|
|
20241114,111900,22296320300,198900,199100,199200,198900,335
|
|
20241114,111800,22229645800,199100,199000,199100,198700,322
|
|
20241114,111700,22165572100,199100,198700,199100,198600,716
|
|
20241114,111600,22023131600,198800,199000,199100,198600,431
|
|
20241114,111500,21937386700,199000,198800,199000,198800,423
|
|
20241114,111400,21853223400,198900,198400,198900,198300,249
|
|
20241114,111300,21803746200,198800,198900,198900,198100,230
|
|
20241114,111200,21758059500,198700,198800,198900,198000,503
|
|
20241114,111100,21658255300,198800,198900,199300,198800,570
|
|
20241114,111000,21544774100,198900,198500,198900,198100,1617
|
|
20241114,110900,21223744400,198400,198700,198800,198200,742
|
|
20241114,110800,21076507700,198700,199000,199000,198400,777
|
|
20241114,110700,20922136200,199000,199100,199200,198800,516
|
|
20241114,110600,20819454300,199100,199000,199300,198900,682
|
|
20241114,110500,20683650600,199000,199000,199000,198700,488
|
|
20241114,110400,20586605500,199000,199200,199200,198800,359
|
|
20241114,110300,20515177000,199100,198800,199200,198800,932
|
|
20241114,110200,20329751500,198700,198500,198800,198300,676
|
|
20241114,110100,20195479100,198500,198600,198800,198400,609
|
|
20241114,110000,20074498600,198600,198200,198800,198100,1024
|
|
20241114,105900,19871272500,198200,197000,198300,197000,1511
|
|
20241114,105800,19572343700,197100,197000,197200,196600,647
|
|
20241114,105700,19444866300,197100,195900,197500,195700,922
|
|
20241114,105600,19263653000,195900,195700,196000,195700,1009
|
|
20241114,105500,19066075000,195800,196000,196100,195700,1539
|
|
20241114,105400,18764619800,196100,196300,196300,196000,849
|
|
20241114,105300,18598095200,196400,196100,196400,196100,1104
|
|
20241114,105200,18381472500,196200,196300,196700,196100,909
|
|
20241114,105100,18203050200,196600,196300,196700,196200,849
|
|
20241114,105000,18036302500,196300,195700,198000,195600,1750
|
|
20241114,104900,17692531000,195800,195900,196300,195700,665
|
|
20241114,104800,17562284500,195900,195900,196300,195700,805
|
|
20241114,104700,17404608100,195900,195800,196500,195600,726
|
|
20241114,104600,17262361600,195700,195800,195800,195400,1503
|
|
20241114,104500,16968298400,195800,195900,196600,195800,1011
|
|
20241114,104400,16770086200,195800,196400,196500,195800,696
|
|
20241114,104300,16633650500,196400,195600,196700,195600,1373
|
|
20241114,104200,16364255800,195700,194900,195800,194900,1080
|
|
20241114,104100,16153291100,194900,195000,195100,194800,669
|
|
20241114,104000,16022915900,195200,194200,195200,194100,1247
|
|
20241114,103900,15780442400,194200,194300,194700,194100,636
|
|
20241114,103800,15656897000,194200,194000,195000,193700,3237
|
|
20241114,103700,15028465200,194000,194700,195000,194000,3003
|
|
20241114,103600,14444742600,194800,195700,195800,194800,4188
|
|
20241114,103500,13627158900,195800,195400,196000,195200,1518
|
|
20241114,103400,13330496200,195400,195800,196000,195400,1327
|
|
20241114,103300,13070980100,195800,197300,197400,195600,4149
|
|
20241114,103200,12254990000,197400,197500,197600,197300,989
|
|
20241114,103100,12059729700,197500,197200,198000,197200,669
|
|
20241114,103000,11927607100,197100,198100,198200,197100,4636
|
|
20241114,102900,11011601000,198200,198200,198200,198000,1623
|
|
20241114,102800,10690116200,198200,199300,199400,198100,3412
|
|
20241114,102700,10012014600,199400,200500,200500,199300,2213
|
|
20241114,102600,9569982700,200500,200000,200500,199800,498
|
|
20241114,102500,9470327900,199900,199900,200500,199800,706
|
|
20241114,102400,9329121500,199900,200000,200500,199800,2087
|
|
20241114,102300,8911420300,200500,201500,201500,200000,1675
|
|
20241114,102200,8575486800,201500,201500,202000,201000,632
|
|
20241114,102100,8448136300,202000,201000,202000,201000,685
|
|
20241114,102000,8310078800,201000,201000,201500,201000,474
|
|
20241114,101900,8214740300,201000,201500,202000,201000,1283
|
|
20241114,101800,7956547800,202000,201000,202000,200500,1476
|
|
20241114,101700,7659556300,201000,201500,201500,200500,864
|
|
20241114,101600,7485858300,201500,202000,202500,201000,1435
|
|
20241114,101500,7196119800,202000,202000,202000,201500,1444
|
|
20241114,101400,6904478300,202000,201500,202500,201500,4441
|
|
20241114,101300,6007972300,201500,200500,201500,200000,3032
|
|
20241114,101200,5399005800,200500,200000,200500,199900,1463
|
|
20241114,101100,5106238000,199900,199200,200000,199200,2152
|
|
20241114,101000,4676825700,199200,198900,199300,198800,539
|
|
20241114,100900,4569535500,198800,199100,199500,198800,759
|
|
20241114,100800,4418346900,199100,198600,199200,198600,770
|
|
20241114,100700,4265164300,198600,197900,198600,197800,1434
|
|
20241114,100600,3981082800,198000,198800,198800,197800,4594
|
|
20241114,100500,3070112100,198900,199000,199400,198700,722
|
|
20241114,100400,2926399700,199000,199700,200000,198700,1766
|
|
20241114,100300,2574612700,199600,201000,201000,199200,1795
|
|
20241114,100200,2215870400,201000,200000,201000,199800,1808
|
|
20241114,100100,1854133200,200000,200000,201000,198800,2708
|
|
20241114,100000,1312930000,201000,198500,201000,198400,6204
|