576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183300,4686378100,103800,103800,103800,103800,4497
|
|
20241106,183200,4686378100,103800,103800,103800,103800,0
|
|
20241106,183100,4686378100,103800,103800,103800,103800,0
|
|
20241106,183000,4686378100,103800,103800,103800,103800,0
|
|
20241106,182900,4686378100,103800,103800,103800,103800,0
|
|
20241106,182800,4686378100,103800,103800,103800,103800,0
|
|
20241106,182700,4686378100,103800,103800,103800,103800,0
|
|
20241106,182600,4686378100,103800,103800,103800,103800,0
|
|
20241106,182500,4686378100,103800,103800,103800,103800,0
|
|
20241106,182400,4686378100,103800,103800,103800,103800,0
|
|
20241106,182300,4686378100,103800,103800,103800,103800,0
|
|
20241106,182200,4686378100,103800,103800,103800,103800,0
|
|
20241106,182100,4686378100,103800,103800,103800,103800,0
|
|
20241106,182000,4686378100,103800,103800,103800,103800,0
|
|
20241106,181900,4686378100,103800,103800,103800,103800,0
|
|
20241106,181800,4686378100,103800,103800,103800,103800,0
|
|
20241106,181700,4686378100,103800,103800,103800,103800,0
|
|
20241106,181600,4686378100,103800,103800,103800,103800,0
|
|
20241106,181500,4686378100,103800,103800,103800,103800,0
|
|
20241106,181400,4686378100,103800,103800,103800,103800,0
|
|
20241106,181300,4686378100,103800,103800,103800,103800,0
|
|
20241106,181200,4686378100,103800,103800,103800,103800,0
|
|
20241106,181100,4686378100,103800,103800,103800,103800,0
|
|
20241106,181000,4686378100,103800,103800,103800,103800,0
|
|
20241106,180900,4686378100,103800,103800,103800,103800,0
|
|
20241106,180800,4686378100,103800,103800,103800,103800,0
|
|
20241106,180700,4686378100,103800,103800,103800,103800,0
|
|
20241106,180600,4686378100,103800,103800,103800,103800,0
|
|
20241106,180500,4686378100,103800,103800,103800,103800,0
|
|
20241106,180400,4686378100,103800,103800,103800,103800,0
|
|
20241106,180300,4686378100,103800,103800,103800,103800,4497
|
|
20241106,180200,4686378100,103800,103800,103800,103800,0
|
|
20241106,180100,4686378100,103800,103800,103800,103800,0
|
|
20241106,180000,4686378100,103800,103800,103800,103800,0
|
|
20241106,175900,4686378100,103800,103800,103800,103800,0
|
|
20241106,175800,4686378100,103800,103800,103800,103800,0
|
|
20241106,175700,4686378100,103800,103800,103800,103800,0
|
|
20241106,175600,4686378100,103800,103800,103800,103800,0
|
|
20241106,175500,4686378100,103800,103800,103800,103800,0
|
|
20241106,175400,4686378100,103800,103800,103800,103800,0
|
|
20241106,175300,4686378100,103800,103800,103800,103800,0
|
|
20241106,175200,4686378100,103800,103800,103800,103800,0
|
|
20241106,175100,4686378100,103800,103800,103800,103800,0
|
|
20241106,175000,4686378100,103800,103800,103800,103800,0
|
|
20241106,174900,4686378100,103800,103800,103800,103800,0
|
|
20241106,174800,4686378100,103800,103800,103800,103800,0
|
|
20241106,174700,4686378100,103800,103800,103800,103800,0
|
|
20241106,174600,4686378100,103800,103800,103800,103800,0
|
|
20241106,174500,4686378100,103800,103800,103800,103800,0
|
|
20241106,174400,4686378100,103800,103800,103800,103800,0
|
|
20241106,174300,4686378100,103800,103800,103800,103800,0
|
|
20241106,174200,4686378100,103800,103800,103800,103800,0
|
|
20241106,174100,4686378100,103800,103800,103800,103800,0
|
|
20241106,174000,4686378100,103800,103800,103800,103800,0
|
|
20241106,173900,4686378100,103800,103800,103800,103800,0
|
|
20241106,173800,4686378100,103800,103800,103800,103800,0
|
|
20241106,173700,4686378100,103800,103800,103800,103800,0
|
|
20241106,173600,4686378100,103800,103800,103800,103800,0
|
|
20241106,173500,4686378100,103800,103800,103800,103800,0
|
|
20241106,173400,4686378100,103800,103800,103800,103800,0
|
|
20241106,173300,4686378100,103800,103800,103800,103800,4497
|
|
20241106,173200,4686378100,103800,103800,103800,103800,0
|
|
20241106,173100,4686378100,103800,103800,103800,103800,0
|
|
20241106,173000,4686378100,103800,103800,103800,103800,0
|
|
20241106,172900,4686378100,103800,103800,103800,103800,0
|
|
20241106,172800,4686378100,103800,103800,103800,103800,0
|
|
20241106,172700,4686378100,103800,103800,103800,103800,0
|
|
20241106,172600,4686378100,103800,103800,103800,103800,0
|
|
20241106,172500,4686378100,103800,103800,103800,103800,0
|
|
20241106,172400,4686378100,103800,103800,103800,103800,0
|
|
20241106,172300,4686378100,103800,103800,103800,103800,0
|
|
20241106,172200,4686378100,103800,103800,103800,103800,0
|
|
20241106,172100,4686378100,103800,103800,103800,103800,0
|
|
20241106,172000,4686378100,103800,103800,103800,103800,0
|
|
20241106,171900,4686378100,103800,103800,103800,103800,0
|
|
20241106,171800,4686378100,103800,103800,103800,103800,0
|
|
20241106,171700,4686378100,103800,103800,103800,103800,0
|
|
20241106,171600,4686378100,103800,103800,103800,103800,0
|
|
20241106,171500,4686378100,103800,103800,103800,103800,0
|
|
20241106,171400,4686378100,103800,103800,103800,103800,0
|
|
20241106,171300,4686378100,103800,103800,103800,103800,0
|
|
20241106,171200,4686378100,103800,103800,103800,103800,0
|
|
20241106,171100,4686378100,103800,103800,103800,103800,0
|
|
20241106,171000,4686378100,103800,103800,103800,103800,0
|
|
20241106,170900,4686378100,103800,103800,103800,103800,0
|
|
20241106,170800,4686378100,103800,103800,103800,103800,0
|
|
20241106,170700,4686378100,103800,103800,103800,103800,0
|
|
20241106,170600,4686378100,103800,103800,103800,103800,0
|
|
20241106,170500,4686378100,103800,103800,103800,103800,0
|
|
20241106,170400,4686378100,103800,103800,103800,103800,0
|
|
20241106,170300,4686378100,103800,103800,103800,103800,4497
|
|
20241106,170200,4686378100,103800,103800,103800,103800,0
|
|
20241106,170100,4686378100,103800,103800,103800,103800,0
|
|
20241106,170000,4686378100,103800,103800,103800,103800,0
|
|
20241106,165900,4686378100,103800,103800,103800,103800,0
|
|
20241106,165800,4686378100,103800,103800,103800,103800,0
|
|
20241106,165700,4686378100,103800,103800,103800,103800,0
|
|
20241106,165600,4686378100,103800,103800,103800,103800,0
|
|
20241106,165500,4686378100,103800,103800,103800,103800,0
|
|
20241106,165400,4686378100,103800,103800,103800,103800,0
|
|
20241106,165300,4686378100,103800,103800,103800,103800,0
|
|
20241106,165200,4686378100,103800,103800,103800,103800,0
|
|
20241106,165100,4686378100,103800,103800,103800,103800,0
|
|
20241106,165000,4686378100,103800,103800,103800,103800,0
|
|
20241106,164900,4686378100,103800,103800,103800,103800,0
|
|
20241106,164800,4686378100,103800,103800,103800,103800,0
|
|
20241106,164700,4686378100,103800,103800,103800,103800,0
|
|
20241106,164600,4686378100,103800,103800,103800,103800,0
|
|
20241106,164500,4686378100,103800,103800,103800,103800,0
|
|
20241106,164400,4686378100,103800,103800,103800,103800,0
|
|
20241106,164300,4686378100,103800,103800,103800,103800,0
|
|
20241106,164200,4686378100,103800,103800,103800,103800,0
|
|
20241106,164100,4686378100,103800,103800,103800,103800,0
|
|
20241106,164000,4686378100,103800,103800,103800,103800,0
|
|
20241106,163900,4686378100,103800,103800,103800,103800,0
|
|
20241106,163800,4686378100,103800,103800,103800,103800,0
|
|
20241106,163700,4686378100,103800,103800,103800,103800,0
|
|
20241106,163600,4686378100,103800,103800,103800,103800,0
|
|
20241106,163500,4686378100,103800,103800,103800,103800,0
|
|
20241106,163400,4686378100,103800,103800,103800,103800,0
|
|
20241106,163300,4686378100,103800,103800,103800,103800,4497
|
|
20241106,163200,4686378100,103800,103800,103800,103800,0
|
|
20241106,163100,4686378100,103800,103800,103800,103800,0
|
|
20241106,163000,4686378100,103800,103800,103800,103800,0
|
|
20241106,162900,4686378100,103800,103800,103800,103800,0
|
|
20241106,162800,4686378100,103800,103800,103800,103800,0
|
|
20241106,162700,4686378100,103800,103800,103800,103800,0
|
|
20241106,162600,4686378100,103800,103800,103800,103800,0
|
|
20241106,162500,4686378100,103800,103800,103800,103800,0
|
|
20241106,162400,4686378100,103800,103800,103800,103800,0
|
|
20241106,162300,4686378100,103800,103800,103800,103800,0
|
|
20241106,162200,4686378100,103800,103800,103800,103800,0
|
|
20241106,162100,4686378100,103800,103800,103800,103800,0
|
|
20241106,162000,4686378100,103800,103800,103800,103800,0
|
|
20241106,161900,4686378100,103800,103800,103800,103800,0
|
|
20241106,161800,4686378100,103800,103800,103800,103800,0
|
|
20241106,161700,4686378100,103800,103800,103800,103800,0
|
|
20241106,161600,4686378100,103800,103800,103800,103800,0
|
|
20241106,161500,4686378100,103800,103800,103800,103800,0
|
|
20241106,161400,4686378100,103800,103800,103800,103800,0
|
|
20241106,161300,4686378100,103800,103800,103800,103800,0
|
|
20241106,161200,4686378100,103800,103800,103800,103800,0
|
|
20241106,161100,4686378100,103800,103800,103800,103800,0
|
|
20241106,161000,4686378100,103800,103800,103800,103800,0
|
|
20241106,160900,4686378100,103800,103800,103800,103800,0
|
|
20241106,160800,4686378100,103800,103800,103800,103800,0
|
|
20241106,160700,4686378100,103800,103800,103800,103800,0
|
|
20241106,160600,4686378100,103800,103800,103800,103800,0
|
|
20241106,160500,4686378100,103800,103800,103800,103800,0
|
|
20241106,160400,4686378100,103800,103800,103800,103800,0
|
|
20241106,160300,4686378100,103800,103800,103800,103800,4497
|
|
20241106,160200,4686378100,103800,103800,103800,103800,0
|
|
20241106,160100,4686378100,103800,103800,103800,103800,0
|
|
20241106,160000,4686378100,103800,103800,103800,103800,0
|
|
20241106,155900,4686378100,103800,103800,103800,103800,0
|
|
20241106,155800,4686378100,103800,103800,103800,103800,0
|
|
20241106,155700,4686378100,103800,103800,103800,103800,0
|
|
20241106,155600,4686378100,103800,103800,103800,103800,0
|
|
20241106,155500,4686378100,103800,103800,103800,103800,0
|
|
20241106,155400,4686378100,103800,103800,103800,103800,0
|
|
20241106,155300,4686378100,103800,103800,103800,103800,0
|
|
20241106,155200,4686378100,103800,103800,103800,103800,0
|
|
20241106,155100,4686378100,103800,103800,103800,103800,0
|
|
20241106,155000,4686378100,103800,103800,103800,103800,0
|
|
20241106,154900,4686378100,103800,103800,103800,103800,0
|
|
20241106,154800,4686378100,103800,103800,103800,103800,0
|
|
20241106,154700,4686378100,103800,103800,103800,103800,0
|
|
20241106,154600,4686378100,103800,103800,103800,103800,0
|
|
20241106,154500,4686378100,103800,103800,103800,103800,0
|
|
20241106,154400,4686378100,103800,103800,103800,103800,0
|
|
20241106,154300,4686378100,103800,103800,103800,103800,0
|
|
20241106,154200,4686378100,103800,103800,103800,103800,0
|
|
20241106,154100,4686378100,103800,103800,103800,103800,0
|
|
20241106,154000,4686378100,103800,103800,103800,103800,0
|
|
20241106,153900,4686378100,103800,103800,103800,103800,0
|
|
20241106,153800,4686378100,103800,103800,103800,103800,0
|
|
20241106,153700,4686378100,103800,103800,103800,103800,0
|
|
20241106,153600,4686378100,103800,103800,103800,103800,0
|
|
20241106,153500,4686378100,103800,103800,103800,103800,0
|
|
20241106,153400,4686378100,103800,103800,103800,103800,0
|
|
20241106,153300,4686378100,103800,103800,103800,103800,4497
|
|
20241106,153200,4686378100,103800,103800,103800,103800,0
|
|
20241106,153100,4686378100,103800,103800,103800,103800,0
|
|
20241106,153000,4686378100,103800,103800,103800,103800,4497
|
|
20241106,152900,4219589500,103500,103500,103500,103500,0
|
|
20241106,152800,4219589500,103500,103500,103500,103500,0
|
|
20241106,152700,4219589500,103500,103500,103500,103500,0
|
|
20241106,152600,4219589500,103500,103500,103500,103500,0
|
|
20241106,152500,4219589500,103500,103500,103500,103500,0
|
|
20241106,152400,4219589500,103500,103500,103500,103500,0
|
|
20241106,152300,4219589500,103500,103500,103500,103500,0
|
|
20241106,152200,4219589500,103500,103500,103500,103500,0
|
|
20241106,152100,4219589500,103500,103500,103500,103500,0
|
|
20241106,152000,4219589500,103500,103500,103500,103500,0
|
|
20241106,151900,4219589500,103500,103500,103800,103500,100
|
|
20241106,151800,4209223100,103500,103500,103700,103500,95
|
|
20241106,151700,4199383400,103500,103500,103700,103500,137
|
|
20241106,151600,4185195900,103500,103500,103700,103500,71
|
|
20241106,151500,4177843600,103500,103600,103600,103500,171
|
|
20241106,151400,4160133800,103700,103600,103700,103600,264
|
|
20241106,151300,4132778800,103600,103600,103700,103600,110
|
|
20241106,151200,4121375000,103500,103800,103800,103500,244
|
|
20241106,151100,4096099900,103800,103600,103800,103600,372
|
|
20241106,151000,4057548600,103600,103700,103800,103500,221
|
|
20241106,150900,4034638500,103500,103400,103700,103400,166
|
|
20241106,150800,4017456800,103400,103500,103700,103300,59
|
|
20241106,150700,4011342200,103300,103600,103700,103200,386
|
|
20241106,150600,3971385300,103600,103600,103700,103600,85
|
|
20241106,150500,3962574800,103600,103600,103800,103600,97
|
|
20241106,150400,3952517900,103600,103800,103800,103600,290
|
|
20241106,150300,3922440800,103800,103700,103800,103600,200
|
|
20241106,150200,3901688900,103800,103500,103800,103500,116
|
|
20241106,150100,3889668300,103400,103500,103500,103400,40
|
|
20241106,150000,3885529300,103400,103500,103600,103400,299
|
|
20241106,145900,3854587900,103500,103600,103700,103500,292
|
|
20241106,145800,3824337300,103500,103700,103700,103500,162
|
|
20241106,145700,3807555200,103500,103500,103700,103400,176
|
|
20241106,145600,3789337800,103400,103400,103500,103400,107
|
|
20241106,145500,3778272800,103400,103700,103700,103300,221
|
|
20241106,145400,3755418700,103600,103500,103700,103400,201
|
|
20241106,145300,3734606500,103500,103300,103700,103300,175
|
|
20241106,145200,3716501900,103300,103200,103600,103200,120
|
|
20241106,145100,3704100700,103200,103600,103600,103100,186
|
|
20241106,145000,3684864300,103100,103200,103600,103100,250
|
|
20241106,144900,3659027500,103200,103100,103500,103100,111
|
|
20241106,144800,3647567500,103100,103200,103500,103100,321
|
|
20241106,144700,3614410600,103200,103200,103200,103200,130
|
|
20241106,144600,3600994600,103200,103300,103400,103200,169
|
|
20241106,144500,3583548400,103300,103200,103300,103200,125
|
|
20241106,144400,3570645700,103200,103200,103400,103100,99
|
|
20241106,144300,3560427300,103200,103200,103200,103200,120
|
|
20241106,144200,3548043300,103200,103100,103200,103100,42
|
|
20241106,144100,3543709200,103100,103500,103500,103100,210
|
|
20241106,144000,3522037800,103200,103200,103400,103200,138
|
|
20241106,143900,3507793800,103200,103300,103400,103200,125
|
|
20241106,143800,3494881500,103300,103200,103400,103200,97
|
|
20241106,143700,3484861100,103200,103200,103300,103200,118
|
|
20241106,143600,3472681200,103200,103200,103400,103200,147
|
|
20241106,143500,3457506900,103200,103200,103300,103200,87
|
|
20241106,143400,3448527200,103200,103200,103200,103200,91
|
|
20241106,143300,3439136000,103300,103200,103300,103200,58
|
|
20241106,143200,3433148800,103300,103300,103500,103200,156
|
|
20241106,143100,3417042800,103200,103200,103300,103200,88
|
|
20241106,143000,3407961100,103300,103200,103300,103200,106
|
|
20241106,142900,3397019600,103200,103200,103300,103200,147
|
|
20241106,142800,3381848800,103200,103200,103300,103200,205
|
|
20241106,142700,3360690800,103200,103200,103500,103100,220
|
|
20241106,142600,3337982600,103200,103200,103200,103100,129
|
|
20241106,142500,3324670700,103200,103500,103500,103200,160
|
|
20241106,142400,3308137800,103500,103200,103700,103200,160
|
|
20241106,142300,3291584400,103200,103200,103400,103200,105
|
|
20241106,142200,3280743300,103200,103300,103300,103200,112
|
|
20241106,142100,3269183200,103300,103300,103300,103200,89
|
|
20241106,142000,3259995800,103300,103200,103300,103200,121
|
|
20241106,141900,3247507900,103200,103300,103500,103100,109
|
|
20241106,141800,3236256400,103200,103400,103800,103100,347
|
|
20241106,141700,3200420600,103400,103300,103400,103300,112
|
|
20241106,141600,3188846000,103300,103300,103400,103300,67
|
|
20241106,141500,3181922500,103300,103400,103500,103300,376
|
|
20241106,141400,3143059500,103400,103400,103600,103400,121
|
|
20241106,141300,3130545400,103500,103500,103600,103400,53
|
|
20241106,141200,3125059100,103500,103400,103800,103400,149
|
|
20241106,141100,3109624200,103500,103600,103800,103300,129
|
|
20241106,141000,3096276100,103300,103800,103900,103300,208
|
|
20241106,140900,3074735700,103800,103400,103900,103400,123
|
|
20241106,140800,3061994400,103400,103400,103800,103400,110
|
|
20241106,140700,3050604700,103400,103400,103700,103400,98
|
|
20241106,140600,3040462000,103800,103500,103800,103500,117
|
|
20241106,140500,3028345600,103500,103500,103900,103500,117
|
|
20241106,140400,3016232000,103500,103500,103700,103400,167
|
|
20241106,140300,2998933500,103500,103400,103700,103400,97
|
|
20241106,140200,2988901400,103400,103500,103800,103400,120
|
|
20241106,140100,2976478600,103500,103600,103900,103500,152
|
|
20241106,140000,2960731000,103600,103700,104000,103600,112
|
|
20241106,135900,2949123500,103600,103600,104100,103600,130
|
|
20241106,135800,2935644400,103700,103500,103700,103500,100
|
|
20241106,135700,2925290600,103500,103500,103700,103500,80
|
|
20241106,135600,2917008300,103500,103500,103900,103400,119
|
|
20241106,135500,2904687500,103500,103300,103900,103300,158
|
|
20241106,135400,2888324500,103400,103700,103800,103400,214
|
|
20241106,135300,2866148500,103700,103400,103800,103400,166
|
|
20241106,135200,2848945000,103500,103400,103600,103400,52
|
|
20241106,135100,2843565700,103400,103600,103800,103300,115
|
|
20241106,135000,2831667100,103600,103300,103800,103300,149
|
|
20241106,134900,2816249000,103300,103400,103500,103300,104
|
|
20241106,134800,2805501700,103300,103600,103600,103200,83
|
|
20241106,134700,2796925100,103600,103300,104100,103200,193
|
|
20241106,134600,2776973200,103300,103300,103400,103200,102
|
|
20241106,134500,2766440600,103200,103300,103600,103200,157
|
|
20241106,134400,2750227100,103200,103200,103800,103200,225
|
|
20241106,134300,2727006000,103300,103200,103400,103200,83
|
|
20241106,134200,2718439000,103300,103300,103500,103200,143
|
|
20241106,134100,2703661400,103200,103200,103400,103200,59
|
|
20241106,134000,2697571700,103300,103300,103600,103300,177
|
|
20241106,133900,2679285300,103600,103300,103600,103300,116
|
|
20241106,133800,2667298700,103300,103300,103400,103300,82
|
|
20241106,133700,2658826900,103400,103400,103700,103400,149
|
|
20241106,133600,2643400800,103400,103600,103700,103400,106
|
|
20241106,133500,2632422800,103600,103600,103700,103600,119
|
|
20241106,133400,2620094100,103600,103600,104000,103600,73
|
|
20241106,133300,2612530000,103600,103300,104200,103300,199
|
|
20241106,133200,2591933400,103300,103600,103600,103300,25
|
|
20241106,133100,2589349400,103300,103300,103600,103300,67
|
|
20241106,133000,2582420500,103300,103300,103600,103300,164
|
|
20241106,132900,2565467400,103300,103300,103500,103300,76
|
|
20241106,132800,2557615000,103300,103300,103700,103300,162
|
|
20241106,132700,2540875000,103300,103400,103400,103300,102
|
|
20241106,132600,2530337000,103300,103400,103500,103300,113
|
|
20241106,132500,2518657000,103300,103500,103500,103300,194
|
|
20241106,132400,2498605600,103300,103400,103500,103200,255
|
|
20241106,132300,2472250200,103500,103500,103500,103400,90
|
|
20241106,132200,2462937300,103500,103500,103500,103500,113
|
|
20241106,132100,2451241800,103500,103700,103700,103500,148
|
|
20241106,132000,2435917900,103600,103600,103600,103600,103
|
|
20241106,131900,2425247100,103600,103700,103800,103600,323
|
|
20241106,131800,2391765700,103700,103900,103900,103700,448
|
|
20241106,131700,2345261000,103900,103900,104000,103900,88
|
|
20241106,131600,2336117600,103900,103900,104000,103900,103
|
|
20241106,131500,2325415700,103900,103900,104000,103900,78
|
|
20241106,131400,2317310500,103900,104000,104200,103900,143
|
|
20241106,131300,2302435200,104000,104000,104200,104000,96
|
|
20241106,131200,2292449700,103900,103900,104100,103900,457
|
|
20241106,131100,2244943600,103900,103900,104100,103900,100
|
|
20241106,131000,2234551400,104000,104200,104200,103900,900
|
|
20241106,130900,2140895700,104200,104200,104400,104200,232
|
|
20241106,130800,2116702000,104200,104300,104300,104200,333
|
|
20241106,130700,2081977100,104300,104200,104500,104200,87
|
|
20241106,130600,2072899100,104300,104200,104300,104200,68
|
|
20241106,130500,2065812700,104300,104200,104300,104200,32
|
|
20241106,130400,2062477400,104100,104100,104400,104000,114
|
|
20241106,130300,2050608700,104000,104300,104300,104000,221
|
|
20241106,130200,2027568000,104400,104400,104600,104300,241
|
|
20241106,130100,2002401900,104400,104300,104400,104300,79
|
|
20241106,130000,1994156700,104300,104300,104500,104300,32
|
|
20241106,125900,1990817600,104300,104400,104400,104300,77
|
|
20241106,125800,1982780100,104400,104400,104500,104400,169
|
|
20241106,125700,1965126300,104400,104400,104500,104400,129
|
|
20241106,125600,1951655000,104400,104400,104500,104400,91
|
|
20241106,125500,1942154000,104500,104400,104500,104400,62
|
|
20241106,125400,1935679900,104400,104300,104400,104300,73
|
|
20241106,125300,1928059400,104300,104300,104400,104300,18
|
|
20241106,125200,1926181000,104300,104300,104500,104300,209
|
|
20241106,125100,1904366500,104200,104300,104400,104200,184
|
|
20241106,125000,1885160300,104200,104200,104400,104200,228
|
|
20241106,124900,1861380300,104300,104100,104300,104100,101
|
|
20241106,124800,1850855400,104100,104200,104300,104100,39
|
|
20241106,124700,1846794700,104300,104200,104300,104000,196
|
|
20241106,124600,1826394700,104000,104200,104200,104000,239
|
|
20241106,124500,1801497500,104200,104200,104300,104200,79
|
|
20241106,124400,1793263500,104200,104300,104300,104200,15
|
|
20241106,124300,1791699900,104300,104200,104300,104200,47
|
|
20241106,124200,1786800000,104400,104300,104400,104200,71
|
|
20241106,124100,1779395100,104300,104300,104400,104300,95
|
|
20241106,124000,1769485900,104300,104100,104400,104100,66
|
|
20241106,123900,1762605900,104100,104400,104400,104100,64
|
|
20241106,123800,1755933400,104300,104500,104500,104100,42
|
|
20241106,123700,1751558300,104300,104100,104500,104100,213
|
|
20241106,123600,1729361300,104000,104300,104400,104000,274
|
|
20241106,123500,1700781200,104300,104400,104400,104300,99
|
|
20241106,123400,1690451800,104300,104400,104600,104300,93
|
|
20241106,123300,1680746300,104300,104300,104500,104200,44
|
|
20241106,123200,1676157400,104200,104300,104500,104200,54
|
|
20241106,123100,1670528100,104300,104100,104500,104100,107
|
|
20241106,123000,1659380700,104500,104400,104500,104100,788
|
|
20241106,122900,1577176900,104400,104600,104600,104400,39
|
|
20241106,122800,1573102700,104400,104400,104700,104400,9
|
|
20241106,122700,1572162100,104700,104600,104700,104400,107
|
|
20241106,122600,1560968200,104600,104400,104700,104400,25
|
|
20241106,122500,1558354800,104400,104400,104600,104400,37
|
|
20241106,122400,1554490400,104400,104300,104500,104300,71
|
|
20241106,122300,1547077200,104400,104400,104500,104300,60
|
|
20241106,122200,1540813800,104400,104300,104400,104300,28
|
|
20241106,122100,1537893300,104300,104300,104500,104300,17
|
|
20241106,122000,1536119200,104500,104400,104500,104300,72
|
|
20241106,121900,1528607400,104300,104300,104400,104000,88
|
|
20241106,121800,1519425700,104000,104200,104200,104000,25
|
|
20241106,121700,1516822700,104000,104000,104500,104000,40
|
|
20241106,121600,1512656600,104100,104100,104100,104000,87
|
|
20241106,121500,1503600500,104100,104200,104200,104100,12
|
|
20241106,121400,1502351000,104100,104100,104100,104100,37
|
|
20241106,121300,1498499300,104100,104100,104500,104100,136
|
|
20241106,121200,1484311300,104100,104100,104500,104000,89
|
|
20241106,121100,1475031600,104000,104100,104100,104000,37
|
|
20241106,121000,1471183000,104000,104000,104200,104000,44
|
|
20241106,120900,1466606000,104100,104100,104100,104000,45
|
|
20241106,120800,1461921900,104000,104000,104200,104000,44
|
|
20241106,120700,1457344200,104000,104200,104200,104000,292
|
|
20241106,120600,1426945900,104100,104200,104200,104100,60
|
|
20241106,120500,1420698200,104200,104200,104400,104200,117
|
|
20241106,120400,1408506100,104200,104600,104600,104200,36
|
|
20241106,120300,1404746600,104600,104300,104600,104200,59
|
|
20241106,120200,1398587400,104200,104500,104500,104200,157
|
|
20241106,120100,1382218700,104200,104800,104800,104200,155
|
|
20241106,120000,1366049700,104300,104300,104800,104300,108
|
|
20241106,115900,1354763600,104300,104300,104700,104300,23
|
|
20241106,115800,1352357900,104300,104500,104600,104300,41
|
|
20241106,115700,1348073400,104500,104500,104600,104300,59
|
|
20241106,115600,1341909600,104500,104400,104800,104300,156
|
|
20241106,115500,1325601200,104400,104500,104500,104400,24
|
|
20241106,115400,1323093800,104500,104500,104500,104500,43
|
|
20241106,115300,1318600300,104500,104500,104600,104500,40
|
|
20241106,115200,1314420200,104500,104600,104600,104500,47
|
|
20241106,115100,1309507700,104600,104500,104600,104400,18
|
|
20241106,115000,1307627200,104400,104600,104900,104400,17
|
|
20241106,114900,1305849600,104700,104600,104700,104400,52
|
|
20241106,114800,1300410000,104600,104900,104900,104400,21
|
|
20241106,114700,1298211500,104700,104400,104800,104400,76
|
|
20241106,114600,1290255600,104400,104500,104700,104400,115
|
|
20241106,114500,1278234700,104400,104600,104700,104300,53
|
|
20241106,114400,1272693600,104600,104300,104700,104300,11
|
|
20241106,114300,1271543300,104200,104500,104800,104200,111
|
|
20241106,114200,1259945400,104600,104400,104600,104400,104
|
|
20241106,114100,1249080300,104500,104600,104700,104400,92
|
|
20241106,114000,1239460100,104600,104500,104600,104500,29
|
|
20241106,113900,1236426900,104500,104500,104700,104400,141
|
|
20241106,113800,1221685700,104500,104400,104600,104300,73
|
|
20241106,113700,1214062300,104400,104300,104400,104100,49
|
|
20241106,113600,1208949900,104100,104400,104400,104100,158
|
|
20241106,113500,1192484500,104300,104600,104700,104300,73
|
|
20241106,113400,1184851800,104600,104600,104600,104500,30
|
|
20241106,113300,1181715500,104500,104300,104500,104300,39
|
|
20241106,113200,1177642100,104300,104400,104500,104300,55
|
|
20241106,113100,1171902700,104500,104500,104500,104300,27
|
|
20241106,113000,1169083600,104500,104400,104500,104300,98
|
|
20241106,112900,1158843800,104300,104300,104400,104300,467
|
|
20241106,112800,1110098100,104200,104400,104400,104200,45
|
|
20241106,112700,1105406400,104300,104400,104500,104200,31
|
|
20241106,112600,1102171600,104300,104400,104400,104200,25
|
|
20241106,112500,1099564000,104300,104100,104400,104100,70
|
|
20241106,112400,1092261000,104400,104200,104400,104100,47
|
|
20241106,112300,1087362300,104200,104300,104400,104000,41
|
|
20241106,112200,1083088300,104300,104300,104300,104000,274
|
|
20241106,112100,1054532500,104200,104300,104400,104200,62
|
|
20241106,112000,1048068300,104300,104200,104400,104200,36
|
|
20241106,111900,1044315100,104300,104200,104300,104100,39
|
|
20241106,111800,1040251800,104100,104200,104400,104100,84
|
|
20241106,111700,1031501300,104200,104200,104300,104200,37
|
|
20241106,111600,1027645400,104200,104300,104300,104200,55
|
|
20241106,111500,1021913300,104300,104200,104300,104100,30
|
|
20241106,111400,1018786400,104100,104300,104400,104100,62
|
|
20241106,111300,1012325700,104100,104200,104300,104000,52
|
|
20241106,111200,1006907500,104300,104300,104300,104200,22
|
|
20241106,111100,1004614200,104200,104200,104300,104000,80
|
|
20241106,111000,996279900,104200,104100,104300,104100,65
|
|
20241106,110900,989506900,104200,104000,104300,104000,44
|
|
20241106,110800,984923300,104000,104100,104200,104000,42
|
|
20241106,110700,980551900,104000,104100,104200,104000,85
|
|
20241106,110600,971704600,104200,104100,104200,103900,37
|
|
20241106,110500,967854400,103900,104100,104200,103900,55
|
|
20241106,110400,962128700,103900,104100,104200,103900,174
|
|
20241106,110300,944027400,104000,104300,104300,104000,32
|
|
20241106,110200,940696100,104300,104400,104400,104000,97
|
|
20241106,110100,930592700,104400,104100,104500,103900,180
|
|
20241106,110000,911862500,104100,104200,104300,103900,118
|
|
20241106,105900,899573000,103900,104200,104200,103900,377
|
|
20241106,105800,860315100,104200,104100,104400,104000,80
|
|
20241106,105700,851974000,104000,104100,104400,104000,280
|
|
20241106,105600,822813700,104100,104000,104200,104000,73
|
|
20241106,105500,815215000,104000,104000,104200,104000,21
|
|
20241106,105400,813029200,104000,104000,104200,104000,95
|
|
20241106,105300,803142600,104200,104000,104300,103900,45
|
|
20241106,105200,798458900,103900,104000,104100,103900,160
|
|
20241106,105100,781815800,104000,104000,104100,104000,48
|
|
20241106,105000,776822800,104000,104000,104100,104000,41
|
|
20241106,104900,772558500,104000,104000,104400,104000,73
|
|
20241106,104800,764962200,104000,104000,104100,104000,31
|
|
20241106,104700,761737800,104100,104100,104200,103900,60
|
|
20241106,104600,755494200,104000,104000,104500,103900,67
|
|
20241106,104500,748520200,103900,104000,104000,103900,124
|
|
20241106,104400,735625400,104000,104000,104100,104000,52
|
|
20241106,104300,730216800,104000,104100,104100,104000,78
|
|
20241106,104200,722101400,104100,104100,104100,104100,9
|
|
20241106,104100,721164500,104100,104100,104200,104100,46
|
|
20241106,104000,716375500,104100,104400,104400,104000,118
|
|
20241106,103900,704083100,104100,104100,104100,104100,3
|
|
20241106,103800,703770800,104000,104100,104700,104000,35
|
|
20241106,103700,700123700,104000,104000,104100,104000,183
|
|
20241106,103600,681090200,104000,104200,104200,104000,53
|
|
20241106,103500,675573600,104300,104100,104300,104100,50
|
|
20241106,103400,670366700,104100,104100,104200,104100,29
|
|
20241106,103300,667346700,104100,104200,104200,104100,69
|
|
20241106,103200,660162000,104200,104200,104300,104200,23
|
|
20241106,103100,657764700,104200,104200,104400,104200,14
|
|
20241106,103000,656304900,104200,104400,104400,104100,59
|
|
20241106,102900,650158500,104400,104500,104500,104100,37
|
|
20241106,102800,646303100,104100,104200,104200,104100,13
|
|
20241106,102700,644949000,104100,104200,104300,104100,34
|
|
20241106,102600,641406300,104200,104200,104200,104100,43
|
|
20241106,102500,636929000,104100,104100,104200,104100,22
|
|
20241106,102400,634637700,104200,104200,104200,104100,20
|
|
20241106,102300,632554300,104400,104400,104400,104200,25
|
|
20241106,102200,629946800,104400,104100,104400,104100,47
|
|
20241106,102100,625052300,104100,104100,104500,104100,16
|
|
20241106,102000,623383800,104100,104100,104600,104100,92
|
|
20241106,101900,613791700,104000,104300,104400,104000,80
|
|
20241106,101800,605464800,104400,104500,104500,104000,16
|
|
20241106,101700,603797800,104500,104300,104500,104000,62
|
|
20241106,101600,597335800,104100,104500,104600,104000,22
|
|
20241106,101500,595040500,104000,104100,104600,104000,85
|
|
20241106,101400,586193500,104000,104000,104200,104000,7
|
|
20241106,101300,585465300,104000,104100,104300,104000,113
|
|
20241106,101200,573701800,104400,104100,104400,104100,43
|
|
20241106,101100,569225200,104200,104100,104400,104100,52
|
|
20241106,101000,563801900,104100,104400,104500,104100,219
|
|
20241106,100900,540971800,104500,104300,104600,104300,15
|
|
20241106,100800,539405500,104300,104500,104600,104200,69
|
|
20241106,100700,532203000,104500,104500,104500,104100,100
|
|
20241106,100600,521753800,104500,104500,104600,104500,61
|
|
20241106,100500,515378700,104500,104500,104700,104500,68
|
|
20241106,100400,508271200,104500,103900,104500,103900,92
|
|
20241106,100300,498661800,103900,104400,104500,103900,10
|
|
20241106,100200,497618100,103900,103900,104400,103900,70
|
|
20241106,100100,490320000,103900,104100,104400,103900,141
|
|
20241106,100000,475632200,104100,104300,104400,103900,84
|
|
20241106,095900,466888900,104300,104200,104300,104100,37
|
|
20241106,095800,463032200,104100,104000,104100,104000,6
|
|
20241106,095700,462407800,103900,104200,104200,103800,76
|
|
20241106,095600,454505100,104100,103800,104100,103800,5
|
|
20241106,095500,453984900,103800,104100,104200,103800,75
|
|
20241106,095400,446183400,104000,104200,104200,104000,25
|
|
20241106,095300,443580100,104100,104200,104200,104100,58
|
|
20241106,095200,437537100,104100,104100,104100,104100,19
|
|
20241106,095100,435559200,104100,104100,104100,104100,3
|
|
20241106,095000,435246900,104100,104100,104100,104100,8
|
|
20241106,094900,434414100,104100,104100,104100,104100,9
|
|
20241106,094800,433477200,104000,104000,104000,104000,2
|
|
20241106,094700,433269200,104000,104000,104000,104000,18
|
|
20241106,094600,431397200,103900,103900,103900,103900,1
|
|
20241106,094500,431293300,103800,104000,104000,103800,7
|
|
20241106,094400,430565700,103700,103700,103700,103700,0
|
|
20241106,094300,430565700,103700,103700,103700,103700,0
|
|
20241106,094200,430565700,103700,104100,104100,103600,51
|
|
20241106,094100,425279100,104300,103800,104300,103600,175
|
|
20241106,094000,407120300,103700,103900,104300,103700,217
|
|
20241106,093900,384603500,103900,103900,103900,103900,0
|
|
20241106,093800,384603500,103900,104300,104300,103900,39
|
|
20241106,093700,380546600,104300,103900,104300,103800,33
|
|
20241106,093600,377116600,103900,103900,104100,103700,84
|
|
20241106,093500,368385200,103700,103700,103700,103700,43
|
|
20241106,093400,363926100,103900,103700,103900,103700,15
|
|
20241106,093300,362367900,103700,103700,103700,103600,59
|
|
20241106,093200,356253300,103600,103900,103900,103600,205
|
|
20241106,093100,334979000,104200,104200,104200,104200,1
|
|
20241106,093000,334874800,103800,103700,103800,103700,3
|
|
20241106,092900,334563600,103700,103700,103700,103700,15
|
|
20241106,092800,333008100,103700,103700,103800,103700,88
|
|
20241106,092700,323881500,103600,103800,103800,103600,99
|
|
20241106,092600,313610300,103800,103800,103800,103800,49
|
|
20241106,092500,308524100,103800,103900,103900,103800,105
|
|
20241106,092400,297618500,104000,104000,104100,104000,56
|
|
20241106,092300,291794000,104100,104400,104400,104000,784
|
|
20241106,092200,210068400,104400,104500,104500,104400,70
|
|
20241106,092100,202754900,104600,104600,104600,104600,12
|
|
20241106,092000,201499700,104600,104600,104600,104600,1
|
|
20241106,091900,201395100,104500,104500,104500,104500,0
|
|
20241106,091800,201395100,104500,104500,104500,104500,0
|
|
20241106,091700,201395100,104500,104500,104500,104400,70
|
|
20241106,091600,194080200,104400,104400,104400,104400,1
|
|
20241106,091500,193975800,104400,104500,104500,104400,5
|
|
20241106,091400,193453500,104400,104300,104400,104300,52
|
|
20241106,091300,188024800,104300,104600,104600,104300,301
|
|
20241106,091200,156577300,104500,104600,104600,104500,21
|
|
20241106,091100,154380800,104500,104600,104600,104500,34
|
|
20241106,091000,150826400,104800,104500,104800,104500,33
|
|
20241106,090900,147368700,104500,104400,104500,104400,44
|
|
20241106,090800,142770900,104500,104600,104600,104400,158
|
|
20241106,090700,126255700,104700,104800,104800,104700,90
|
|
20241106,090600,116828500,104800,105200,105200,104800,130
|
|
20241106,090500,103191100,105000,105300,105300,105000,55
|
|
20241106,090400,97403600,105300,104700,105300,104700,201
|
|
20241106,090300,76267800,104700,104700,104700,104700,0
|
|
20241106,090200,76267800,104700,104600,105100,104600,394
|
|
20241106,090100,34975900,104800,104700,104800,104200,73
|
|
20241106,090000,27356900,104300,104500,104500,104300,261
|