576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183300,11982035900,107900,107900,107900,107900,3068
|
|
20241104,183200,11982035900,107900,107900,107900,107900,0
|
|
20241104,183100,11982035900,107900,107900,107900,107900,0
|
|
20241104,183000,11982035900,107900,107900,107900,107900,0
|
|
20241104,182900,11982035900,107900,107900,107900,107900,0
|
|
20241104,182800,11982035900,107900,107900,107900,107900,0
|
|
20241104,182700,11982035900,107900,107900,107900,107900,0
|
|
20241104,182600,11982035900,107900,107900,107900,107900,0
|
|
20241104,182500,11982035900,107900,107900,107900,107900,0
|
|
20241104,182400,11982035900,107900,107900,107900,107900,0
|
|
20241104,182300,11982035900,107900,107900,107900,107900,0
|
|
20241104,182200,11982035900,107900,107900,107900,107900,0
|
|
20241104,182100,11982035900,107900,107900,107900,107900,0
|
|
20241104,182000,11982035900,107900,107900,107900,107900,0
|
|
20241104,181900,11982035900,107900,107900,107900,107900,0
|
|
20241104,181800,11982035900,107900,107900,107900,107900,0
|
|
20241104,181700,11982035900,107900,107900,107900,107900,0
|
|
20241104,181600,11982035900,107900,107900,107900,107900,0
|
|
20241104,181500,11982035900,107900,107900,107900,107900,0
|
|
20241104,181400,11982035900,107900,107900,107900,107900,0
|
|
20241104,181300,11982035900,107900,107900,107900,107900,0
|
|
20241104,181200,11982035900,107900,107900,107900,107900,0
|
|
20241104,181100,11982035900,107900,107900,107900,107900,0
|
|
20241104,181000,11982035900,107900,107900,107900,107900,0
|
|
20241104,180900,11982035900,107900,107900,107900,107900,0
|
|
20241104,180800,11982035900,107900,107900,107900,107900,0
|
|
20241104,180700,11982035900,107900,107900,107900,107900,0
|
|
20241104,180600,11982035900,107900,107900,107900,107900,0
|
|
20241104,180500,11982035900,107900,107900,107900,107900,0
|
|
20241104,180400,11982035900,107900,107900,107900,107900,0
|
|
20241104,180300,11982035900,107900,107900,107900,107900,3068
|
|
20241104,180200,11982035900,107900,107900,107900,107900,0
|
|
20241104,180100,11982035900,107900,107900,107900,107900,0
|
|
20241104,180000,11982035900,107900,107900,107900,107900,0
|
|
20241104,175900,11982035900,107900,107900,107900,107900,0
|
|
20241104,175800,11982035900,107900,107900,107900,107900,0
|
|
20241104,175700,11982035900,107900,107900,107900,107900,0
|
|
20241104,175600,11982035900,107900,107900,107900,107900,0
|
|
20241104,175500,11982035900,107900,107900,107900,107900,0
|
|
20241104,175400,11982035900,107900,107900,107900,107900,0
|
|
20241104,175300,11982035900,107900,107900,107900,107900,0
|
|
20241104,175200,11982035900,107900,107900,107900,107900,0
|
|
20241104,175100,11982035900,107900,107900,107900,107900,0
|
|
20241104,175000,11982035900,107900,107900,107900,107900,0
|
|
20241104,174900,11982035900,107900,107900,107900,107900,0
|
|
20241104,174800,11982035900,107900,107900,107900,107900,0
|
|
20241104,174700,11982035900,107900,107900,107900,107900,0
|
|
20241104,174600,11982035900,107900,107900,107900,107900,0
|
|
20241104,174500,11982035900,107900,107900,107900,107900,0
|
|
20241104,174400,11982035900,107900,107900,107900,107900,0
|
|
20241104,174300,11982035900,107900,107900,107900,107900,0
|
|
20241104,174200,11982035900,107900,107900,107900,107900,0
|
|
20241104,174100,11982035900,107900,107900,107900,107900,0
|
|
20241104,174000,11982035900,107900,107900,107900,107900,0
|
|
20241104,173900,11982035900,107900,107900,107900,107900,0
|
|
20241104,173800,11982035900,107900,107900,107900,107900,0
|
|
20241104,173700,11982035900,107900,107900,107900,107900,0
|
|
20241104,173600,11982035900,107900,107900,107900,107900,0
|
|
20241104,173500,11982035900,107900,107900,107900,107900,0
|
|
20241104,173400,11982035900,107900,107900,107900,107900,0
|
|
20241104,173300,11982035900,107900,107900,107900,107900,3068
|
|
20241104,173200,11982035900,107900,107900,107900,107900,0
|
|
20241104,173100,11982035900,107900,107900,107900,107900,0
|
|
20241104,173000,11982035900,107900,107900,107900,107900,0
|
|
20241104,172900,11982035900,107900,107900,107900,107900,0
|
|
20241104,172800,11982035900,107900,107900,107900,107900,0
|
|
20241104,172700,11982035900,107900,107900,107900,107900,0
|
|
20241104,172600,11982035900,107900,107900,107900,107900,0
|
|
20241104,172500,11982035900,107900,107900,107900,107900,0
|
|
20241104,172400,11982035900,107900,107900,107900,107900,0
|
|
20241104,172300,11982035900,107900,107900,107900,107900,0
|
|
20241104,172200,11982035900,107900,107900,107900,107900,0
|
|
20241104,172100,11982035900,107900,107900,107900,107900,0
|
|
20241104,172000,11982035900,107900,107900,107900,107900,0
|
|
20241104,171900,11982035900,107900,107900,107900,107900,0
|
|
20241104,171800,11982035900,107900,107900,107900,107900,0
|
|
20241104,171700,11982035900,107900,107900,107900,107900,0
|
|
20241104,171600,11982035900,107900,107900,107900,107900,0
|
|
20241104,171500,11982035900,107900,107900,107900,107900,0
|
|
20241104,171400,11982035900,107900,107900,107900,107900,0
|
|
20241104,171300,11982035900,107900,107900,107900,107900,0
|
|
20241104,171200,11982035900,107900,107900,107900,107900,0
|
|
20241104,171100,11982035900,107900,107900,107900,107900,0
|
|
20241104,171000,11982035900,107900,107900,107900,107900,0
|
|
20241104,170900,11982035900,107900,107900,107900,107900,0
|
|
20241104,170800,11982035900,107900,107900,107900,107900,0
|
|
20241104,170700,11982035900,107900,107900,107900,107900,0
|
|
20241104,170600,11982035900,107900,107900,107900,107900,0
|
|
20241104,170500,11982035900,107900,107900,107900,107900,0
|
|
20241104,170400,11982035900,107900,107900,107900,107900,0
|
|
20241104,170300,11982035900,107900,107900,107900,107900,3068
|
|
20241104,170200,11982035900,107900,107900,107900,107900,0
|
|
20241104,170100,11982035900,107900,107900,107900,107900,0
|
|
20241104,170000,11982035900,107900,107900,107900,107900,0
|
|
20241104,165900,11982035900,107900,107900,107900,107900,0
|
|
20241104,165800,11982035900,107900,107900,107900,107900,0
|
|
20241104,165700,11982035900,107900,107900,107900,107900,0
|
|
20241104,165600,11982035900,107900,107900,107900,107900,0
|
|
20241104,165500,11982035900,107900,107900,107900,107900,0
|
|
20241104,165400,11982035900,107900,107900,107900,107900,0
|
|
20241104,165300,11982035900,107900,107900,107900,107900,0
|
|
20241104,165200,11982035900,107900,107900,107900,107900,0
|
|
20241104,165100,11982035900,107900,107900,107900,107900,0
|
|
20241104,165000,11982035900,107900,107900,107900,107900,0
|
|
20241104,164900,11982035900,107900,107900,107900,107900,0
|
|
20241104,164800,11982035900,107900,107900,107900,107900,0
|
|
20241104,164700,11982035900,107900,107900,107900,107900,0
|
|
20241104,164600,11982035900,107900,107900,107900,107900,0
|
|
20241104,164500,11982035900,107900,107900,107900,107900,0
|
|
20241104,164400,11982035900,107900,107900,107900,107900,0
|
|
20241104,164300,11982035900,107900,107900,107900,107900,0
|
|
20241104,164200,11982035900,107900,107900,107900,107900,0
|
|
20241104,164100,11982035900,107900,107900,107900,107900,0
|
|
20241104,164000,11982035900,107900,107900,107900,107900,0
|
|
20241104,163900,11982035900,107900,107900,107900,107900,0
|
|
20241104,163800,11982035900,107900,107900,107900,107900,0
|
|
20241104,163700,11982035900,107900,107900,107900,107900,0
|
|
20241104,163600,11982035900,107900,107900,107900,107900,0
|
|
20241104,163500,11982035900,107900,107900,107900,107900,0
|
|
20241104,163400,11982035900,107900,107900,107900,107900,0
|
|
20241104,163300,11982035900,107900,107900,107900,107900,3068
|
|
20241104,163200,11982035900,107900,107900,107900,107900,0
|
|
20241104,163100,11982035900,107900,107900,107900,107900,0
|
|
20241104,163000,11982035900,107900,107900,107900,107900,0
|
|
20241104,162900,11982035900,107900,107900,107900,107900,0
|
|
20241104,162800,11982035900,107900,107900,107900,107900,0
|
|
20241104,162700,11982035900,107900,107900,107900,107900,0
|
|
20241104,162600,11982035900,107900,107900,107900,107900,0
|
|
20241104,162500,11982035900,107900,107900,107900,107900,0
|
|
20241104,162400,11982035900,107900,107900,107900,107900,0
|
|
20241104,162300,11982035900,107900,107900,107900,107900,0
|
|
20241104,162200,11982035900,107900,107900,107900,107900,0
|
|
20241104,162100,11982035900,107900,107900,107900,107900,0
|
|
20241104,162000,11982035900,107900,107900,107900,107900,0
|
|
20241104,161900,11982035900,107900,107900,107900,107900,0
|
|
20241104,161800,11982035900,107900,107900,107900,107900,0
|
|
20241104,161700,11982035900,107900,107900,107900,107900,0
|
|
20241104,161600,11982035900,107900,107900,107900,107900,0
|
|
20241104,161500,11982035900,107900,107900,107900,107900,0
|
|
20241104,161400,11982035900,107900,107900,107900,107900,0
|
|
20241104,161300,11982035900,107900,107900,107900,107900,0
|
|
20241104,161200,11982035900,107900,107900,107900,107900,0
|
|
20241104,161100,11982035900,107900,107900,107900,107900,0
|
|
20241104,161000,11982035900,107900,107900,107900,107900,0
|
|
20241104,160900,11982035900,107900,107900,107900,107900,0
|
|
20241104,160800,11982035900,107900,107900,107900,107900,0
|
|
20241104,160700,11982035900,107900,107900,107900,107900,0
|
|
20241104,160600,11982035900,107900,107900,107900,107900,0
|
|
20241104,160500,11982035900,107900,107900,107900,107900,0
|
|
20241104,160400,11982035900,107900,107900,107900,107900,0
|
|
20241104,160300,11982035900,107900,107900,107900,107900,3068
|
|
20241104,160200,11982035900,107900,107900,107900,107900,0
|
|
20241104,160100,11982035900,107900,107900,107900,107900,0
|
|
20241104,160000,11982035900,107900,107900,107900,107900,0
|
|
20241104,155900,11982035900,107900,107900,107900,107900,0
|
|
20241104,155800,11982035900,107900,107900,107900,107900,0
|
|
20241104,155700,11982035900,107900,107900,107900,107900,0
|
|
20241104,155600,11982035900,107900,107900,107900,107900,0
|
|
20241104,155500,11982035900,107900,107900,107900,107900,0
|
|
20241104,155400,11982035900,107900,107900,107900,107900,0
|
|
20241104,155300,11982035900,107900,107900,107900,107900,0
|
|
20241104,155200,11982035900,107900,107900,107900,107900,0
|
|
20241104,155100,11982035900,107900,107900,107900,107900,0
|
|
20241104,155000,11982035900,107900,107900,107900,107900,0
|
|
20241104,154900,11982035900,107900,107900,107900,107900,0
|
|
20241104,154800,11982035900,107900,107900,107900,107900,0
|
|
20241104,154700,11982035900,107900,107900,107900,107900,0
|
|
20241104,154600,11982035900,107900,107900,107900,107900,0
|
|
20241104,154500,11982035900,107900,107900,107900,107900,0
|
|
20241104,154400,11982035900,107900,107900,107900,107900,0
|
|
20241104,154300,11982035900,107900,107900,107900,107900,0
|
|
20241104,154200,11982035900,107900,107900,107900,107900,0
|
|
20241104,154100,11982035900,107900,107900,107900,107900,0
|
|
20241104,154000,11982035900,107900,107900,107900,107900,0
|
|
20241104,153900,11982035900,107900,107900,107900,107900,0
|
|
20241104,153800,11982035900,107900,107900,107900,107900,0
|
|
20241104,153700,11982035900,107900,107900,107900,107900,0
|
|
20241104,153600,11982035900,107900,107900,107900,107900,0
|
|
20241104,153500,11982035900,107900,107900,107900,107900,0
|
|
20241104,153400,11982035900,107900,107900,107900,107900,0
|
|
20241104,153300,11982035900,107900,107900,107900,107900,3068
|
|
20241104,153200,11982035900,107900,107900,107900,107900,0
|
|
20241104,153100,11982035900,107900,107900,107900,107900,0
|
|
20241104,153000,11982035900,107900,107900,107900,107900,3068
|
|
20241104,152900,11650998700,107300,107300,107300,107300,0
|
|
20241104,152800,11650998700,107300,107300,107300,107300,0
|
|
20241104,152700,11650998700,107300,107300,107300,107300,0
|
|
20241104,152600,11650998700,107300,107300,107300,107300,0
|
|
20241104,152500,11650998700,107300,107300,107300,107300,0
|
|
20241104,152400,11650998700,107300,107300,107300,107300,0
|
|
20241104,152300,11650998700,107300,107300,107300,107300,0
|
|
20241104,152200,11650998700,107300,107300,107300,107300,0
|
|
20241104,152100,11650998700,107300,107300,107300,107300,0
|
|
20241104,152000,11650998700,107300,107300,107300,107300,0
|
|
20241104,151900,11650998700,107300,107200,107300,107100,47
|
|
20241104,151800,11645960200,107200,106900,107200,106900,336
|
|
20241104,151700,11610001400,106900,107100,107100,106900,258
|
|
20241104,151600,11582399800,107100,107000,107200,106900,348
|
|
20241104,151500,11545120000,107000,106900,107000,106900,263
|
|
20241104,151400,11516991100,106900,107000,107000,106900,128
|
|
20241104,151300,11503295900,107000,107000,107100,107000,86
|
|
20241104,151200,11494092700,106900,107000,107100,106900,215
|
|
20241104,151100,11471085600,106900,106800,107000,106800,156
|
|
20241104,151000,11454417700,106800,107100,107100,106800,476
|
|
20241104,150900,11403512600,107000,106800,107000,106800,148
|
|
20241104,150800,11387680300,106800,106800,106900,106800,103
|
|
20241104,150700,11376671700,106800,107000,107100,106800,343
|
|
20241104,150600,11339950600,107000,107000,107100,107000,121
|
|
20241104,150500,11327003300,106900,106900,106900,106900,23
|
|
20241104,150400,11324544600,106900,107000,107000,106800,114
|
|
20241104,150300,11312359100,106900,106800,107000,106800,109
|
|
20241104,150200,11300709900,106800,106800,107000,106800,141
|
|
20241104,150100,11285642800,106800,106900,106900,106800,195
|
|
20241104,150000,11264798200,106900,107300,107400,106800,489
|
|
20241104,145900,11212399700,107300,107000,107400,107000,771
|
|
20241104,145800,11129678200,107000,106900,107100,106900,178
|
|
20241104,145700,11110625300,106900,106900,107100,106900,130
|
|
20241104,145600,11096719200,106900,107000,107100,106800,411
|
|
20241104,145500,11052749800,107000,107100,107200,107000,710
|
|
20241104,145400,10976711900,107100,107100,107200,107000,294
|
|
20241104,145300,10945214500,107200,107400,107500,107000,673
|
|
20241104,145200,10872977800,107400,107400,107600,107400,319
|
|
20241104,145100,10838685300,107500,107300,107500,107300,139
|
|
20241104,145000,10823759100,107300,107700,107800,107300,1209
|
|
20241104,144900,10693597300,107700,107600,107700,107500,290
|
|
20241104,144800,10662388800,107500,107400,107600,107400,255
|
|
20241104,144700,10634985300,107300,107400,107500,107300,512
|
|
20241104,144600,10580028800,107600,107500,107700,107500,725
|
|
20241104,144500,10502061900,107500,107400,107600,107400,187
|
|
20241104,144400,10481953000,107500,107500,107600,107400,575
|
|
20241104,144300,10420138100,107500,107600,107600,107200,672
|
|
20241104,144200,10347946400,107500,107700,107800,107500,421
|
|
20241104,144100,10302605900,107800,107500,107800,107500,705
|
|
20241104,144000,10226697600,107700,107500,107800,107300,509
|
|
20241104,143900,10171913200,107600,107500,107700,107400,797
|
|
20241104,143800,10086155800,107500,107700,107800,107500,932
|
|
20241104,143700,9985790000,107700,107500,107700,107500,477
|
|
20241104,143600,9934439800,107600,107400,107600,107400,791
|
|
20241104,143500,9849370500,107400,107400,107500,107300,474
|
|
20241104,143400,9798434900,107500,107300,107500,107300,547
|
|
20241104,143300,9739691800,107400,107300,107400,107200,883
|
|
20241104,143200,9644864300,107400,107100,107400,106800,284
|
|
20241104,143100,9614431800,107200,107400,107400,107200,749
|
|
20241104,143000,9534108800,107400,107200,107400,107100,358
|
|
20241104,142900,9495714300,107200,107000,107200,107000,910
|
|
20241104,142800,9398247800,107000,107000,107100,106900,245
|
|
20241104,142700,9372035000,106900,106800,107100,106800,642
|
|
20241104,142600,9303348400,106800,107100,107100,106600,91
|
|
20241104,142500,9293635700,106600,107200,107200,106600,759
|
|
20241104,142400,9212391100,107200,107100,107300,107000,470
|
|
20241104,142300,9161996400,107100,107200,107400,107000,965
|
|
20241104,142200,9058464900,107300,107300,107300,107200,414
|
|
20241104,142100,9014051200,107100,106800,107200,106800,2421
|
|
20241104,142000,8754867200,106900,106800,106900,106800,166
|
|
20241104,141900,8737133700,106800,106900,107000,106600,783
|
|
20241104,141800,8653469900,107000,106300,107000,106200,1846
|
|
20241104,141700,8456349200,106300,106000,106700,106000,698
|
|
20241104,141600,8382121500,106000,105800,106100,105800,214
|
|
20241104,141500,8359462200,105700,106100,106100,105400,219
|
|
20241104,141400,8336252000,105400,105300,106300,105300,398
|
|
20241104,141300,8294111000,105300,105500,105500,105300,203
|
|
20241104,141200,8272713500,105400,105300,105500,105300,92
|
|
20241104,141100,8263017700,105300,105300,105400,105300,101
|
|
20241104,141000,8252381700,105100,105100,105400,105000,115
|
|
20241104,140900,8240295200,105200,105200,105400,105200,315
|
|
20241104,140800,8207138300,105200,105100,105400,105100,161
|
|
20241104,140700,8190188000,105000,105200,105300,105000,476
|
|
20241104,140600,8140150800,105400,105000,105400,105000,321
|
|
20241104,140500,8106328700,105000,104900,105400,104900,100
|
|
20241104,140400,8095803400,105400,104900,105400,104800,111
|
|
20241104,140300,8084155200,104900,105100,105400,104900,171
|
|
20241104,140200,8066162200,104800,104800,105100,104800,88
|
|
20241104,140100,8056917000,104800,105300,105300,104700,36
|
|
20241104,140000,8053144600,104700,105100,105300,104700,261
|
|
20241104,135900,8025747000,105000,104900,105100,104800,89
|
|
20241104,135800,8016403400,104900,104900,105000,104800,72
|
|
20241104,135700,8008851500,104900,105000,105100,104900,80
|
|
20241104,135600,8000457800,104900,104800,105100,104800,158
|
|
20241104,135500,7983879800,104800,104900,105000,104800,59
|
|
20241104,135400,7977690900,104900,104800,105000,104800,139
|
|
20241104,135300,7963109900,104900,104900,105000,104800,124
|
|
20241104,135200,7950097500,105000,105000,105100,105000,35
|
|
20241104,135100,7946421600,105100,105200,105300,105000,146
|
|
20241104,135000,7931071300,105300,105200,105300,105200,40
|
|
20241104,134900,7926860900,105200,105200,105300,105200,40
|
|
20241104,134800,7922650800,105200,105200,105300,105200,107
|
|
20241104,134700,7911394200,105100,105200,105400,105100,80
|
|
20241104,134600,7902972800,105200,105200,105300,105200,113
|
|
20241104,134500,7891081600,105100,105100,105100,105000,164
|
|
20241104,134400,7873846000,105000,105000,105100,104700,76
|
|
20241104,134300,7865870200,105000,104900,105100,104800,173
|
|
20241104,134200,7847716800,105000,105100,105100,104900,83
|
|
20241104,134100,7839002900,105200,105200,105200,105100,73
|
|
20241104,134000,7831327200,105100,105100,105200,105100,67
|
|
20241104,133900,7824280600,105100,105300,105300,105100,79
|
|
20241104,133800,7815964700,105400,105000,105400,105000,168
|
|
20241104,133700,7798301900,105000,105100,105100,105000,94
|
|
20241104,133600,7788428700,105100,105100,105100,105000,69
|
|
20241104,133500,7781179800,105100,105200,105300,105100,95
|
|
20241104,133400,7771183700,105200,105300,105300,105200,44
|
|
20241104,133300,7766551400,105300,105300,105300,105200,32
|
|
20241104,133200,7763182700,105300,105400,105400,105300,69
|
|
20241104,133100,7755910900,105400,105600,105700,105400,187
|
|
20241104,133000,7736173200,105600,105800,105800,105600,82
|
|
20241104,132900,7727505300,105800,105800,105900,105800,107
|
|
20241104,132800,7716181600,105800,105800,105900,105800,73
|
|
20241104,132700,7708452100,105900,105900,105900,105900,34
|
|
20241104,132600,7704851500,106000,106300,106300,106000,212
|
|
20241104,132500,7682348300,106200,106000,106300,106000,47
|
|
20241104,132400,7677357600,106200,106300,106400,106100,31
|
|
20241104,132300,7674065000,106100,106300,106400,106100,371
|
|
20241104,132200,7634639300,106400,106400,106600,106400,192
|
|
20241104,132100,7614198400,106400,106400,106700,106400,72
|
|
20241104,132000,7606534800,106400,106700,106700,106400,120
|
|
20241104,131900,7593757200,106700,106400,106700,106400,159
|
|
20241104,131800,7576828100,106500,106600,106700,106500,129
|
|
20241104,131700,7563085900,106500,106600,106600,106400,189
|
|
20241104,131600,7542970200,106500,106400,106500,106400,136
|
|
20241104,131500,7528487000,106400,106400,106500,106400,50
|
|
20241104,131400,7523162900,106400,106400,106600,106400,93
|
|
20241104,131300,7513267100,106400,106500,106600,106400,179
|
|
20241104,131200,7494193000,106500,106400,106500,106400,125
|
|
20241104,131100,7480880700,106400,106800,106800,106400,55
|
|
20241104,131000,7475022600,106800,106800,106800,106500,204
|
|
20241104,130900,7453255500,106500,106500,106800,106500,125
|
|
20241104,130800,7439938500,106500,106600,106700,106400,129
|
|
20241104,130700,7426190200,106600,106800,106800,106400,129
|
|
20241104,130600,7412420200,106800,106800,106800,106500,181
|
|
20241104,130500,7393106300,106800,106600,106900,106500,112
|
|
20241104,130400,7381158600,106900,106800,106900,106600,645
|
|
20241104,130300,7312226500,106700,106500,106700,106500,222
|
|
20241104,130200,7288543800,106700,106700,106700,106700,20
|
|
20241104,130100,7286409800,106700,106500,106700,106400,264
|
|
20241104,130000,7258289100,106500,106500,106700,106500,164
|
|
20241104,125900,7240799100,106700,106700,106700,106600,36
|
|
20241104,125800,7236958300,106600,106700,106700,106600,183
|
|
20241104,125700,7217450300,106700,106600,106800,106600,105
|
|
20241104,125600,7206246500,106700,106700,106800,106700,49
|
|
20241104,125500,7201018100,106800,106800,106800,106600,223
|
|
20241104,125400,7177219700,106800,106600,106800,106600,57
|
|
20241104,125300,7171142100,106600,106700,106700,106600,140
|
|
20241104,125200,7156215400,106600,106600,106600,106500,165
|
|
20241104,125100,7138637200,106700,106600,106700,106500,116
|
|
20241104,125000,7126262700,106600,106500,106700,106500,18
|
|
20241104,124900,7124343800,106500,106600,106700,106500,222
|
|
20241104,124800,7100678000,106600,106700,106700,106600,131
|
|
20241104,124700,7086712900,106700,106800,106800,106600,29
|
|
20241104,124600,7083616400,106800,106800,106800,106700,254
|
|
20241104,124500,7056500700,106800,106700,106800,106600,98
|
|
20241104,124400,7046047100,106700,106600,106700,106600,41
|
|
20241104,124300,7041675100,106600,106700,106700,106600,58
|
|
20241104,124200,7035492200,106700,106700,106800,106700,180
|
|
20241104,124100,7016276600,106600,106700,106800,106600,119
|
|
20241104,124000,7003579200,106700,106800,106800,106500,117
|
|
20241104,123900,6991115800,106800,106500,106800,106500,506
|
|
20241104,123800,6937119400,106600,106600,106600,106500,158
|
|
20241104,123700,6920281800,106600,106300,106600,106300,65
|
|
20241104,123600,6913371400,106600,106400,106600,106400,172
|
|
20241104,123500,6895059600,106500,106500,106500,106400,111
|
|
20241104,123400,6883238200,106500,106300,106500,106300,7
|
|
20241104,123300,6882492900,106300,106400,106600,106300,268
|
|
20241104,123200,6853968500,106500,106500,106600,106500,160
|
|
20241104,123100,6836925600,106400,106500,106500,106400,61
|
|
20241104,123000,6830435100,106400,106700,106700,106400,188
|
|
20241104,122900,6810405600,106700,106400,106700,106400,220
|
|
20241104,122800,6786972500,106500,106600,106600,106500,26
|
|
20241104,122700,6784202900,106600,106500,106600,106400,194
|
|
20241104,122600,6763551200,106600,106400,106600,106400,139
|
|
20241104,122500,6748734900,106600,106500,106600,106400,165
|
|
20241104,122400,6731160400,106500,106600,106600,106500,157
|
|
20241104,122300,6714437400,106500,106400,106600,106400,45
|
|
20241104,122200,6709644600,106600,106700,106700,106500,51
|
|
20241104,122100,6704210100,106700,106700,106700,106500,199
|
|
20241104,122000,6682996700,106700,106500,106700,106500,142
|
|
20241104,121900,6667862800,106500,106600,106700,106500,137
|
|
20241104,121800,6653256100,106600,106400,106600,106400,198
|
|
20241104,121700,6632166000,106600,106500,106700,106500,128
|
|
20241104,121600,6618521400,106700,106700,106700,106600,146
|
|
20241104,121500,6602946200,106600,106600,106600,106400,203
|
|
20241104,121400,6581330300,106600,106500,106600,106500,166
|
|
20241104,121300,6563638200,106600,106700,106700,106400,177
|
|
20241104,121200,6544767400,106700,106700,106800,106600,163
|
|
20241104,121100,6527377900,106700,106600,106700,106600,195
|
|
20241104,121000,6506574900,106500,106500,106600,106500,101
|
|
20241104,120900,6495817600,106400,106500,106500,106400,183
|
|
20241104,120800,6476328900,106600,106600,106600,106500,151
|
|
20241104,120700,6460233300,106500,106500,106600,106500,27
|
|
20241104,120600,6457357700,106500,106600,106600,106500,31
|
|
20241104,120500,6454056100,106400,106400,106600,106400,203
|
|
20241104,120400,6432431600,106500,106400,106500,106400,161
|
|
20241104,120300,6415301100,106400,106400,106500,106400,11
|
|
20241104,120200,6414130600,106300,106400,106600,106300,249
|
|
20241104,120100,6387637600,106300,106400,106500,106300,171
|
|
20241104,120000,6369447500,106400,106500,106500,106300,28
|
|
20241104,115900,6366470300,106400,106300,106400,106300,241
|
|
20241104,115800,6340841200,106500,106500,106500,106400,213
|
|
20241104,115700,6318160700,106400,106500,106500,106300,98
|
|
20241104,115600,6307734000,106400,106500,106500,106400,151
|
|
20241104,115500,6291666700,106500,106400,106500,106400,201
|
|
20241104,115400,6270265800,106500,106400,106500,106400,61
|
|
20241104,115300,6263774300,106400,106300,106400,106200,118
|
|
20241104,115200,6251236700,106300,106400,106400,106200,155
|
|
20241104,115100,6234751500,106400,106300,106400,106300,39
|
|
20241104,115000,6230602800,106200,106200,106200,106200,188
|
|
20241104,114900,6210637200,106300,106200,106300,106200,104
|
|
20241104,114800,6199582100,106200,106300,106300,106100,201
|
|
20241104,114700,6178243800,106300,106300,106300,106000,241
|
|
20241104,114600,6152647300,106300,106200,106300,106100,108
|
|
20241104,114500,6141177700,106300,106100,106300,106000,182
|
|
20241104,114400,6121860500,106100,106200,106200,106000,92
|
|
20241104,114300,6112102600,106100,106200,106200,106100,254
|
|
20241104,114200,6085128800,106100,106100,106200,106100,214
|
|
20241104,114100,6062416800,106100,106200,106200,106000,139
|
|
20241104,114000,6047679200,106100,106100,106300,106100,177
|
|
20241104,113900,6028887700,106100,105900,106100,105900,52
|
|
20241104,113800,6023379400,106000,106000,106100,106000,140
|
|
20241104,113700,6008539300,106100,106000,106200,106000,128
|
|
20241104,113600,5994960400,106000,105800,106200,105800,131
|
|
20241104,113500,5981080300,105900,105900,105900,105800,32
|
|
20241104,113400,5977692500,105800,105800,105900,105800,197
|
|
20241104,113300,5956847000,105900,105700,105900,105700,63
|
|
20241104,113200,5950181400,105600,105900,105900,105600,28
|
|
20241104,113100,5947219100,105900,105900,106200,105900,214
|
|
20241104,113000,5924517600,105800,105800,106100,105800,145
|
|
20241104,112900,5909162200,105800,106000,106000,105800,224
|
|
20241104,112800,5885438600,106100,106100,106100,106000,185
|
|
20241104,112700,5865816800,106100,106000,106100,106000,56
|
|
20241104,112600,5859880300,106000,106000,106300,105900,29
|
|
20241104,112500,5856804800,106000,106000,106100,105900,218
|
|
20241104,112400,5833702100,106000,105800,106000,105800,137
|
|
20241104,112300,5819199000,105800,105600,105800,105500,42
|
|
20241104,112200,5814764800,105900,106000,106000,105600,210
|
|
20241104,112100,5792548200,105900,105500,106000,105500,149
|
|
20241104,112000,5776769100,106000,105500,106000,105500,42
|
|
20241104,111900,5772336100,105500,105600,105900,105500,251
|
|
20241104,111800,5745809400,105600,105500,105800,105500,149
|
|
20241104,111700,5730062400,105600,105500,105600,105500,48
|
|
20241104,111600,5724995200,105600,106000,106000,105600,294
|
|
20241104,111500,5693914100,105900,105900,106000,105700,35
|
|
20241104,111400,5690209900,106000,106000,106000,105700,186
|
|
20241104,111300,5670501200,105700,106100,106100,105600,161
|
|
20241104,111200,5653462500,106100,105900,106100,105700,212
|
|
20241104,111100,5631002600,105900,105600,105900,105600,270
|
|
20241104,111000,5602469500,105700,105600,105700,105500,151
|
|
20241104,110900,5586532900,105600,105500,105600,105500,294
|
|
20241104,110800,5555513300,105500,105400,105500,105400,78
|
|
20241104,110700,5547287200,105400,105200,105400,105000,206
|
|
20241104,110600,5525609500,105200,105200,105300,105200,206
|
|
20241104,110500,5503935000,105200,105200,105300,104700,157
|
|
20241104,110400,5487418000,105300,104800,105300,104800,119
|
|
20241104,110300,5474924900,104800,105300,105300,104800,197
|
|
20241104,110200,5454209700,105300,105400,105400,104800,251
|
|
20241104,110100,5427791700,104800,104800,105000,104800,53
|
|
20241104,110000,5422235300,104800,105200,105200,104700,313
|
|
20241104,105900,5389369400,105200,105400,105500,105100,212
|
|
20241104,105800,5367031700,105100,105500,105500,104800,298
|
|
20241104,105700,5335705900,105600,105600,105600,105400,223
|
|
20241104,105600,5312174200,105600,105400,105600,105400,139
|
|
20241104,105500,5297515600,105400,105500,105600,105400,61
|
|
20241104,105400,5291079300,105600,105600,105600,105500,231
|
|
20241104,105300,5266700400,105500,105500,105700,105400,152
|
|
20241104,105200,5250662100,105500,105700,105700,105400,65
|
|
20241104,105100,5243800300,105500,105800,106100,105200,489
|
|
20241104,105000,5192079000,105800,105900,106000,105600,192
|
|
20241104,104900,5171751300,105800,105600,105800,105600,167
|
|
20241104,104800,5154085800,105700,105800,105800,105600,224
|
|
20241104,104700,5130411800,105800,105900,105900,105700,196
|
|
20241104,104600,5109674000,105800,105700,106000,105700,173
|
|
20241104,104500,5091379300,105700,105700,106000,105600,124
|
|
20241104,104400,5078276800,105700,106000,106000,105500,312
|
|
20241104,104300,5045304300,105800,105800,105900,105800,209
|
|
20241104,104200,5023189700,105800,105900,106000,105700,189
|
|
20241104,104100,5003195900,105900,106100,106100,105900,207
|
|
20241104,104000,4981254400,106100,106000,106100,106000,176
|
|
20241104,103900,4962592100,106000,106200,106200,105900,89
|
|
20241104,103800,4953150300,106200,106400,106400,106200,165
|
|
20241104,103700,4935626200,106300,106300,106400,106100,241
|
|
20241104,103600,4909996800,106400,106300,106400,106200,104
|
|
20241104,103500,4898942000,106400,106300,106500,106100,120
|
|
20241104,103400,4886184700,106400,106600,106600,106300,196
|
|
20241104,103300,4865301500,106600,106600,106800,106500,239
|
|
20241104,103200,4839825900,106600,106600,106700,106600,212
|
|
20241104,103100,4817215300,106600,106600,106600,106400,97
|
|
20241104,103000,4806880100,106600,106800,106800,106500,294
|
|
20241104,102900,4775492700,106800,106900,107000,106700,370
|
|
20241104,102800,4736005600,107000,106600,107000,106600,659
|
|
20241104,102700,4665602300,106700,106300,106700,106000,144
|
|
20241104,102600,4650252600,106200,106900,106900,106100,802
|
|
20241104,102500,4564815100,106900,107000,107000,106800,343
|
|
20241104,102400,4528146800,107000,106800,107000,106800,442
|
|
20241104,102300,4480893900,106800,106600,107000,106600,3762
|
|
20241104,102200,4079134300,106600,106300,106600,106300,152
|
|
20241104,102100,4062950300,106400,106200,106500,106200,201
|
|
20241104,102000,4041567200,106300,106400,106400,106300,277
|
|
20241104,101900,4012098700,106400,106300,106400,106300,158
|
|
20241104,101800,3995301500,106300,106200,106300,106200,57
|
|
20241104,101700,3989243600,106200,106400,106400,106200,187
|
|
20241104,101600,3969364300,106500,106500,106600,106300,317
|
|
20241104,101500,3935605100,106600,106400,106600,106200,336
|
|
20241104,101400,3899845100,106300,106300,106500,106200,161
|
|
20241104,101300,3882726400,106300,106200,106300,106200,175
|
|
20241104,101200,3864125100,106300,106200,106300,106100,179
|
|
20241104,101100,3845119300,105800,106100,106900,105800,906
|
|
20241104,101000,3748588200,106100,106000,106300,105800,1836
|
|
20241104,100900,3553952900,106000,105800,106100,105800,653
|
|
20241104,100800,3484773600,105900,105900,106000,105700,704
|
|
20241104,100700,3410230200,105900,105500,106000,105400,2768
|
|
20241104,100600,3117785300,105500,104800,105500,104800,2241
|
|
20241104,100500,2882018100,104800,104800,104800,104700,69
|
|
20241104,100400,2874791000,104900,104700,104900,104600,83
|
|
20241104,100300,2866096500,104700,104600,104800,104600,53
|
|
20241104,100200,2860545500,104700,104800,104900,104700,79
|
|
20241104,100100,2852263500,104900,104600,104900,104400,291
|
|
20241104,100000,2821805100,104600,104700,104700,104600,51
|
|
20241104,095900,2816468800,104700,104600,104700,104500,203
|
|
20241104,095800,2795247500,104700,104700,104900,104700,254
|
|
20241104,095700,2768627400,104800,104800,104900,104700,63
|
|
20241104,095600,2762026300,104900,105100,105100,104600,119
|
|
20241104,095500,2749535700,105000,105100,105100,105000,80
|
|
20241104,095400,2741132700,105100,105000,105100,105000,118
|
|
20241104,095300,2728736000,105100,105100,105200,105000,872
|
|
20241104,095200,2637080500,105100,104800,105200,104800,1520
|
|
20241104,095100,2477483300,104800,104800,104900,104800,355
|
|
20241104,095000,2440257900,104800,104900,104900,104800,75
|
|
20241104,094900,2432395700,104800,104500,105000,104500,1014
|
|
20241104,094800,2326179500,104500,104600,104600,104500,64
|
|
20241104,094700,2319487800,104600,104600,104700,104500,193
|
|
20241104,094600,2299293900,104600,104700,104700,104600,131
|
|
20241104,094500,2285580900,104600,104500,104700,104500,269
|
|
20241104,094400,2257452300,104600,104000,104600,103900,1411
|
|
20241104,094300,2110312500,104000,104000,104000,104000,65
|
|
20241104,094200,2103552500,104000,103900,104100,103800,381
|
|
20241104,094100,2063942000,103900,103700,103900,103700,51
|
|
20241104,094000,2058645100,103800,104200,104200,103700,88
|
|
20241104,093900,2049511200,103600,104200,104400,103600,189
|
|
20241104,093800,2029868000,103900,104500,104500,103900,319
|
|
20241104,093700,1996615800,104200,104300,104500,104100,462
|
|
20241104,093600,1948408300,104300,104000,104400,103900,362
|
|
20241104,093500,1910680800,103800,103900,104000,103400,1631
|
|
20241104,093400,1741207300,103900,103000,104400,103000,2546
|
|
20241104,093300,1476875200,103700,103500,103900,102800,1259
|
|
20241104,093200,1346485800,102700,102600,103900,102400,1098
|
|
20241104,093100,1233101500,102400,102400,103300,102300,259
|
|
20241104,093000,1206512100,102400,102200,102400,102100,74
|
|
20241104,092900,1198946000,102200,102500,102600,102100,170
|
|
20241104,092800,1181550900,102600,102500,102600,102400,93
|
|
20241104,092700,1172017900,102400,102400,102400,102200,70
|
|
20241104,092600,1164852600,102300,102200,102400,102100,73
|
|
20241104,092500,1157386700,102100,102000,102100,102000,25
|
|
20241104,092400,1154835300,102100,102400,102400,102100,394
|
|
20241104,092300,1114543100,102400,102400,102400,102300,120
|
|
20241104,092200,1102258700,102600,102300,102600,102300,46
|
|
20241104,092100,1097549900,102300,102500,102700,102300,366
|
|
20241104,092000,1060080700,102500,102800,102800,102500,93
|
|
20241104,091900,1050525100,102800,102900,102900,102800,12
|
|
20241104,091800,1049290400,103500,102800,103500,102800,35
|
|
20241104,091700,1045678300,103500,103500,103500,102900,21
|
|
20241104,091600,1043505400,103700,103600,103700,102800,134
|
|
20241104,091500,1029652900,103700,103500,103800,103100,75
|
|
20241104,091400,1021891700,103700,104100,104100,103600,93
|
|
20241104,091300,1012236100,104100,104700,104900,103600,1814
|
|
20241104,091200,822320300,104700,104200,104800,104100,2320
|
|
20241104,091100,579903300,104100,103800,104300,103800,1809
|
|
20241104,091000,391590200,103600,102600,103900,102300,1523
|
|
20241104,090900,234669700,102500,102300,102600,102300,131
|
|
20241104,090800,221240800,102500,102500,102500,102300,119
|
|
20241104,090700,209045600,102500,102600,102600,102400,182
|
|
20241104,090600,190390200,102500,102400,102700,101700,477
|
|
20241104,090500,141462100,102400,102200,102400,101700,199
|
|
20241104,090400,121123600,102400,102100,102400,102100,368
|
|
20241104,090300,83459100,102100,102100,102300,102000,164
|
|
20241104,090200,66716600,102200,102400,102400,102100,89
|
|
20241104,090100,57615900,102400,102000,102400,102000,217
|
|
20241104,090000,35454200,101600,101700,101900,101400,349
|