587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184400,2338077800,63100,63100,63100,63100,383
|
|
20241111,184300,2338077800,63100,63100,63100,63100,0
|
|
20241111,184200,2338077800,63100,63100,63100,63100,0
|
|
20241111,184100,2338077800,63100,63100,63100,63100,0
|
|
20241111,184000,2338077800,63100,63100,63100,63100,0
|
|
20241111,183900,2338077800,63100,63100,63100,63100,0
|
|
20241111,183800,2338077800,63100,63100,63100,63100,0
|
|
20241111,183700,2338077800,63100,63100,63100,63100,0
|
|
20241111,183600,2338077800,63100,63100,63100,63100,0
|
|
20241111,183500,2338077800,63100,63100,63100,63100,0
|
|
20241111,183400,2338077800,63100,63100,63100,63100,0
|
|
20241111,183300,2338077800,63100,63100,63100,63100,0
|
|
20241111,183200,2338077800,63100,63100,63100,63100,0
|
|
20241111,183100,2338077800,63100,63100,63100,63100,0
|
|
20241111,183000,2338077800,63100,63100,63100,63100,0
|
|
20241111,182900,2338077800,63100,63100,63100,63100,0
|
|
20241111,182800,2338077800,63100,63100,63100,63100,0
|
|
20241111,182700,2338077800,63100,63100,63100,63100,0
|
|
20241111,182600,2338077800,63100,63100,63100,63100,0
|
|
20241111,182500,2338077800,63100,63100,63100,63100,0
|
|
20241111,182400,2338077800,63100,63100,63100,63100,0
|
|
20241111,182300,2338077800,63100,63100,63100,63100,0
|
|
20241111,182200,2338077800,63100,63100,63100,63100,0
|
|
20241111,182100,2338077800,63100,63100,63100,63100,0
|
|
20241111,182000,2338077800,63100,63100,63100,63100,0
|
|
20241111,181900,2338077800,63100,63100,63100,63100,0
|
|
20241111,181800,2338077800,63100,63100,63100,63100,0
|
|
20241111,181700,2338077800,63100,63100,63100,63100,0
|
|
20241111,181600,2338077800,63100,63100,63100,63100,0
|
|
20241111,181500,2338077800,63100,63100,63100,63100,0
|
|
20241111,181400,2338077800,63100,63100,63100,63100,383
|
|
20241111,181300,2338077800,63100,63100,63100,63100,0
|
|
20241111,181200,2338077800,63100,63100,63100,63100,0
|
|
20241111,181100,2338077800,63100,63100,63100,63100,0
|
|
20241111,181000,2338077800,63100,63100,63100,63100,0
|
|
20241111,180900,2338077800,63100,63100,63100,63100,0
|
|
20241111,180800,2338077800,63100,63100,63100,63100,0
|
|
20241111,180700,2338077800,63100,63100,63100,63100,0
|
|
20241111,180600,2338077800,63100,63100,63100,63100,0
|
|
20241111,180500,2338077800,63100,63100,63100,63100,0
|
|
20241111,180400,2338077800,63100,63100,63100,63100,0
|
|
20241111,180300,2338077800,63100,63100,63100,63100,0
|
|
20241111,180200,2338077800,63100,63100,63100,63100,0
|
|
20241111,180100,2338077800,63100,63100,63100,63100,0
|
|
20241111,180000,2338077800,63100,63100,63100,63100,0
|
|
20241111,175900,2338077800,63100,63100,63100,63100,0
|
|
20241111,175800,2338077800,63100,63100,63100,63100,0
|
|
20241111,175700,2338077800,63100,63100,63100,63100,0
|
|
20241111,175600,2338077800,63100,63100,63100,63100,0
|
|
20241111,175500,2338077800,63100,63100,63100,63100,0
|
|
20241111,175400,2338077800,63100,63100,63100,63100,0
|
|
20241111,175300,2338077800,63100,63100,63100,63100,0
|
|
20241111,175200,2338077800,63100,63100,63100,63100,0
|
|
20241111,175100,2338077800,63100,63100,63100,63100,0
|
|
20241111,175000,2338077800,63100,63100,63100,63100,0
|
|
20241111,174900,2338077800,63100,63100,63100,63100,0
|
|
20241111,174800,2338077800,63100,63100,63100,63100,0
|
|
20241111,174700,2338077800,63100,63100,63100,63100,0
|
|
20241111,174600,2338077800,63100,63100,63100,63100,0
|
|
20241111,174500,2338077800,63100,63100,63100,63100,0
|
|
20241111,174400,2338077800,63100,63100,63100,63100,383
|
|
20241111,174300,2338077800,63100,63100,63100,63100,0
|
|
20241111,174200,2338077800,63100,63100,63100,63100,0
|
|
20241111,174100,2338077800,63100,63100,63100,63100,0
|
|
20241111,174000,2338077800,63100,63100,63100,63100,0
|
|
20241111,173900,2338077800,63100,63100,63100,63100,0
|
|
20241111,173800,2338077800,63100,63100,63100,63100,0
|
|
20241111,173700,2338077800,63100,63100,63100,63100,0
|
|
20241111,173600,2338077800,63100,63100,63100,63100,0
|
|
20241111,173500,2338077800,63100,63100,63100,63100,0
|
|
20241111,173400,2338077800,63100,63100,63100,63100,0
|
|
20241111,173300,2338077800,63100,63100,63100,63100,0
|
|
20241111,173200,2338077800,63100,63100,63100,63100,0
|
|
20241111,173100,2338077800,63100,63100,63100,63100,0
|
|
20241111,173000,2338077800,63100,63100,63100,63100,0
|
|
20241111,172900,2338077800,63100,63100,63100,63100,0
|
|
20241111,172800,2338077800,63100,63100,63100,63100,0
|
|
20241111,172700,2338077800,63100,63100,63100,63100,0
|
|
20241111,172600,2338077800,63100,63100,63100,63100,0
|
|
20241111,172500,2338077800,63100,63100,63100,63100,0
|
|
20241111,172400,2338077800,63100,63100,63100,63100,0
|
|
20241111,172300,2338077800,63100,63100,63100,63100,0
|
|
20241111,172200,2338077800,63100,63100,63100,63100,0
|
|
20241111,172100,2338077800,63100,63100,63100,63100,0
|
|
20241111,172000,2338077800,63100,63100,63100,63100,0
|
|
20241111,171900,2338077800,63100,63100,63100,63100,0
|
|
20241111,171800,2338077800,63100,63100,63100,63100,0
|
|
20241111,171700,2338077800,63100,63100,63100,63100,0
|
|
20241111,171600,2338077800,63100,63100,63100,63100,0
|
|
20241111,171500,2338077800,63100,63100,63100,63100,0
|
|
20241111,171400,2338077800,63100,63100,63100,63100,383
|
|
20241111,171300,2338077800,63100,63100,63100,63100,0
|
|
20241111,171200,2338077800,63100,63100,63100,63100,0
|
|
20241111,171100,2338077800,63100,63100,63100,63100,0
|
|
20241111,171000,2338077800,63100,63100,63100,63100,0
|
|
20241111,170900,2338077800,63100,63100,63100,63100,0
|
|
20241111,170800,2338077800,63100,63100,63100,63100,0
|
|
20241111,170700,2338077800,63100,63100,63100,63100,0
|
|
20241111,170600,2338077800,63100,63100,63100,63100,0
|
|
20241111,170500,2338077800,63100,63100,63100,63100,0
|
|
20241111,170400,2338077800,63100,63100,63100,63100,0
|
|
20241111,170300,2338077800,63100,63100,63100,63100,0
|
|
20241111,170200,2338077800,63100,63100,63100,63100,0
|
|
20241111,170100,2338077800,63100,63100,63100,63100,0
|
|
20241111,170000,2338077800,63100,63100,63100,63100,0
|
|
20241111,165900,2338077800,63100,63100,63100,63100,0
|
|
20241111,165800,2338077800,63100,63100,63100,63100,0
|
|
20241111,165700,2338077800,63100,63100,63100,63100,0
|
|
20241111,165600,2338077800,63100,63100,63100,63100,0
|
|
20241111,165500,2338077800,63100,63100,63100,63100,0
|
|
20241111,165400,2338077800,63100,63100,63100,63100,0
|
|
20241111,165300,2338077800,63100,63100,63100,63100,0
|
|
20241111,165200,2338077800,63100,63100,63100,63100,0
|
|
20241111,165100,2338077800,63100,63100,63100,63100,0
|
|
20241111,165000,2338077800,63100,63100,63100,63100,0
|
|
20241111,164900,2338077800,63100,63100,63100,63100,0
|
|
20241111,164800,2338077800,63100,63100,63100,63100,0
|
|
20241111,164700,2338077800,63100,63100,63100,63100,0
|
|
20241111,164600,2338077800,63100,63100,63100,63100,0
|
|
20241111,164500,2338077800,63100,63100,63100,63100,0
|
|
20241111,164400,2338077800,63100,63100,63100,63100,383
|
|
20241111,164300,2338077800,63100,63100,63100,63100,0
|
|
20241111,164200,2338077800,63100,63100,63100,63100,0
|
|
20241111,164100,2338077800,63100,63100,63100,63100,0
|
|
20241111,164000,2338077800,63100,63100,63100,63100,0
|
|
20241111,163900,2338077800,63100,63100,63100,63100,0
|
|
20241111,163800,2338077800,63100,63100,63100,63100,0
|
|
20241111,163700,2338077800,63100,63100,63100,63100,0
|
|
20241111,163600,2338077800,63100,63100,63100,63100,0
|
|
20241111,163500,2338077800,63100,63100,63100,63100,0
|
|
20241111,163400,2338077800,63100,63100,63100,63100,0
|
|
20241111,163300,2338077800,63100,63100,63100,63100,0
|
|
20241111,163200,2338077800,63100,63100,63100,63100,0
|
|
20241111,163100,2338077800,63100,63100,63100,63100,0
|
|
20241111,163000,2338077800,63100,63100,63100,63100,0
|
|
20241111,162900,2338077800,63100,63100,63100,63100,0
|
|
20241111,162800,2338077800,63100,63100,63100,63100,0
|
|
20241111,162700,2338077800,63100,63100,63100,63100,0
|
|
20241111,162600,2338077800,63100,63100,63100,63100,0
|
|
20241111,162500,2338077800,63100,63100,63100,63100,0
|
|
20241111,162400,2338077800,63100,63100,63100,63100,0
|
|
20241111,162300,2338077800,63100,63100,63100,63100,0
|
|
20241111,162200,2338077800,63100,63100,63100,63100,0
|
|
20241111,162100,2338077800,63100,63100,63100,63100,0
|
|
20241111,162000,2338077800,63100,63100,63100,63100,0
|
|
20241111,161900,2338077800,63100,63100,63100,63100,0
|
|
20241111,161800,2338077800,63100,63100,63100,63100,0
|
|
20241111,161700,2338077800,63100,63100,63100,63100,0
|
|
20241111,161600,2338077800,63100,63100,63100,63100,0
|
|
20241111,161500,2338077800,63100,63100,63100,63100,0
|
|
20241111,161400,2338077800,63100,63100,63100,63100,383
|
|
20241111,161300,2338077800,63100,63100,63100,63100,0
|
|
20241111,161200,2338077800,63100,63100,63100,63100,0
|
|
20241111,161100,2338077800,63100,63100,63100,63100,0
|
|
20241111,161000,2338077800,63100,63100,63100,63100,0
|
|
20241111,160900,2338077800,63100,63100,63100,63100,0
|
|
20241111,160800,2338077800,63100,63100,63100,63100,0
|
|
20241111,160700,2338077800,63100,63100,63100,63100,0
|
|
20241111,160600,2338077800,63100,63100,63100,63100,0
|
|
20241111,160500,2338077800,63100,63100,63100,63100,0
|
|
20241111,160400,2338077800,63100,63100,63100,63100,0
|
|
20241111,160300,2338077800,63100,63100,63100,63100,0
|
|
20241111,160200,2338077800,63100,63100,63100,63100,0
|
|
20241111,160100,2338077800,63100,63100,63100,63100,0
|
|
20241111,160000,2338077800,63100,63100,63100,63100,0
|
|
20241111,155900,2338077800,63100,63100,63100,63100,0
|
|
20241111,155800,2338077800,63100,63100,63100,63100,0
|
|
20241111,155700,2338077800,63100,63100,63100,63100,0
|
|
20241111,155600,2338077800,63100,63100,63100,63100,0
|
|
20241111,155500,2338077800,63100,63100,63100,63100,0
|
|
20241111,155400,2338077800,63100,63100,63100,63100,0
|
|
20241111,155300,2338077800,63100,63100,63100,63100,0
|
|
20241111,155200,2338077800,63100,63100,63100,63100,0
|
|
20241111,155100,2338077800,63100,63100,63100,63100,0
|
|
20241111,155000,2338077800,63100,63100,63100,63100,0
|
|
20241111,154900,2338077800,63100,63100,63100,63100,0
|
|
20241111,154800,2338077800,63100,63100,63100,63100,0
|
|
20241111,154700,2338077800,63100,63100,63100,63100,0
|
|
20241111,154600,2338077800,63100,63100,63100,63100,0
|
|
20241111,154500,2338077800,63100,63100,63100,63100,0
|
|
20241111,154400,2338077800,63100,63100,63100,63100,383
|
|
20241111,154300,2338077800,63100,63100,63100,63100,0
|
|
20241111,154200,2338077800,63100,63100,63100,63100,0
|
|
20241111,154100,2338077800,63100,63100,63100,63100,0
|
|
20241111,154000,2338077800,63100,63100,63100,63100,0
|
|
20241111,153900,2338077800,63100,63100,63100,63100,0
|
|
20241111,153800,2338077800,63100,63100,63100,63100,0
|
|
20241111,153700,2338077800,63100,63100,63100,63100,0
|
|
20241111,153600,2338077800,63100,63100,63100,63100,0
|
|
20241111,153500,2338077800,63100,63100,63100,63100,0
|
|
20241111,153400,2338077800,63100,63100,63100,63100,0
|
|
20241111,153300,2338077800,63100,63100,63100,63100,0
|
|
20241111,153200,2338077800,63100,63100,63100,63100,0
|
|
20241111,153100,2338077800,63100,63100,63100,63100,0
|
|
20241111,153000,2338077800,63100,63100,63100,63100,383
|
|
20241111,152900,2313910500,63000,63000,63000,63000,0
|
|
20241111,152800,2313910500,63000,63000,63000,63000,0
|
|
20241111,152700,2313910500,63000,63000,63000,63000,0
|
|
20241111,152600,2313910500,63000,63000,63000,63000,0
|
|
20241111,152500,2313910500,63000,63000,63000,63000,0
|
|
20241111,152400,2313910500,63000,63000,63000,63000,0
|
|
20241111,152300,2313910500,63000,63000,63000,63000,0
|
|
20241111,152200,2313910500,63000,63000,63000,63000,0
|
|
20241111,152100,2313910500,63000,63000,63000,63000,0
|
|
20241111,152000,2313910500,63000,63000,63000,63000,0
|
|
20241111,151900,2313910500,63000,63000,63000,63000,87
|
|
20241111,151800,2308429500,63000,63000,63000,63000,190
|
|
20241111,151700,2296459500,63000,63000,63000,63000,24
|
|
20241111,151600,2294947500,63000,63200,63200,63000,369
|
|
20241111,151500,2271666300,63200,63300,63300,63200,22
|
|
20241111,151400,2270275000,63100,63100,63300,63100,385
|
|
20241111,151300,2245938500,63100,63100,63100,63100,15
|
|
20241111,151200,2244992000,63100,63100,63100,63100,18
|
|
20241111,151100,2243856200,63100,63100,63100,63100,9
|
|
20241111,151000,2243288300,63100,63100,63100,63100,4
|
|
20241111,150900,2243035900,63100,63200,63200,63100,31
|
|
20241111,150800,2241079200,63100,63100,63100,63100,19
|
|
20241111,150700,2239880300,63100,63100,63100,63100,14
|
|
20241111,150600,2238996900,63100,63100,63100,63100,9
|
|
20241111,150500,2238429000,63100,63100,63100,63100,3
|
|
20241111,150400,2238239700,63100,63100,63200,63100,12
|
|
20241111,150300,2237482300,63200,63100,63200,63100,8
|
|
20241111,150200,2236977100,63100,63200,63200,63100,3
|
|
20241111,150100,2236787600,63200,63200,63200,63200,12
|
|
20241111,150000,2236029200,63200,63300,63300,63200,508
|
|
20241111,145900,2203874000,63200,63300,63300,63200,939
|
|
20241111,145800,2144440900,63300,63400,63400,63300,48
|
|
20241111,145700,2141398500,63300,63300,63400,63300,88
|
|
20241111,145600,2135823300,63300,63400,63400,63300,44
|
|
20241111,145500,2133037100,63400,63500,63500,63400,266
|
|
20241111,145400,2116167700,63400,63300,63500,63300,95
|
|
20241111,145300,2110144800,63300,63300,63400,63300,107
|
|
20241111,145200,2103362200,63300,63300,63300,63300,83
|
|
20241111,145100,2098108300,63300,63400,63400,63300,44
|
|
20241111,145000,2095322100,63400,63400,63400,63400,85
|
|
20241111,144900,2089933100,63400,63300,63400,63300,53
|
|
20241111,144800,2086573000,63400,63300,63400,63300,201
|
|
20241111,144700,2073834000,63300,63200,63300,63200,4
|
|
20241111,144600,2073581000,63200,63200,63300,63200,123
|
|
20241111,144500,2065799200,63200,63100,63300,63100,85
|
|
20241111,144400,2060423000,63200,63200,63200,63100,53
|
|
20241111,144300,2057073800,63300,63300,63300,63100,108
|
|
20241111,144200,2050249000,63100,63100,63300,63100,129
|
|
20241111,144100,2042097700,63100,63200,63200,63100,111
|
|
20241111,144000,2035088700,63100,63100,63200,63100,545
|
|
20241111,143900,2000658800,63100,63200,63200,63100,80
|
|
20241111,143800,1995608900,63200,63100,63200,63100,189
|
|
20241111,143700,1983678600,63200,63100,63200,63100,62
|
|
20241111,143600,1979762000,63100,63100,63200,63100,88
|
|
20241111,143500,1974204400,63100,63100,63200,63100,80
|
|
20241111,143400,1969151700,63100,63200,63200,63100,67
|
|
20241111,143300,1964919100,63100,63200,63200,63100,55
|
|
20241111,143200,1961446600,63100,63200,63200,63100,108
|
|
20241111,143100,1954627500,63100,63200,63300,63100,78
|
|
20241111,143000,1949698400,63200,63200,63200,63100,69
|
|
20241111,142900,1945337800,63200,63200,63300,63200,268
|
|
20241111,142800,1928383400,63200,63200,63300,63100,85
|
|
20241111,142700,1923012400,63200,63100,63200,63100,14
|
|
20241111,142600,1922128800,63100,63100,63100,63000,101
|
|
20241111,142500,1915755900,63100,63000,63100,63000,56
|
|
20241111,142400,1912223600,63100,63000,63100,63000,80
|
|
20241111,142300,1907176100,63100,63100,63100,63100,30
|
|
20241111,142200,1905283100,63000,63200,63200,63000,79
|
|
20241111,142100,1900296100,63200,63300,63300,63200,52
|
|
20241111,142000,1897006700,63200,63300,63300,63100,72
|
|
20241111,141900,1892457600,63100,63200,63300,63100,74
|
|
20241111,141800,1887778100,63300,63300,63300,63200,47
|
|
20241111,141700,1884803700,63300,63300,63300,63200,70
|
|
20241111,141600,1880373000,63300,63300,63300,63300,2
|
|
20241111,141500,1880246400,63300,63300,63300,63200,67
|
|
20241111,141400,1876005400,63300,63200,63300,63200,52
|
|
20241111,141300,1872715700,63300,63200,63300,63200,25
|
|
20241111,141200,1871133500,63300,63200,63300,63100,53
|
|
20241111,141100,1867782300,63200,63300,63300,63200,87
|
|
20241111,141000,1862276100,63200,63200,63400,63100,218
|
|
20241111,140900,1848497000,63200,63200,63200,63100,84
|
|
20241111,140800,1843188500,63200,63200,63200,63100,58
|
|
20241111,140700,1839523900,63200,63300,63300,63200,414
|
|
20241111,140600,1813321900,63300,63300,63300,63300,4
|
|
20241111,140500,1813068700,63300,63300,63300,63300,3
|
|
20241111,140400,1812878800,63300,63300,63400,63300,13
|
|
20241111,140300,1812055800,63300,63300,63300,63300,10
|
|
20241111,140200,1811422800,63300,63400,63400,63300,11
|
|
20241111,140100,1810725900,63400,63300,63400,63300,13
|
|
20241111,140000,1809902900,63400,63400,63400,63400,2
|
|
20241111,135900,1809776100,63300,63400,63400,63300,82
|
|
20241111,135800,1804577600,63400,63300,63400,63300,239
|
|
20241111,135700,1789427200,63300,63300,63300,63300,32
|
|
20241111,135600,1787401600,63400,63300,63400,63300,30
|
|
20241111,135500,1785502500,63300,63300,63300,63300,25
|
|
20241111,135400,1783920000,63200,63300,63300,63200,86
|
|
20241111,135300,1778477600,63300,63300,63300,63300,45
|
|
20241111,135200,1775629100,63300,63300,63300,63300,18
|
|
20241111,135100,1774489700,63300,63200,63300,63200,60
|
|
20241111,135000,1770694900,63200,63200,63300,63200,34
|
|
20241111,134900,1768543600,63100,63200,63300,63100,54
|
|
20241111,134800,1765128400,63100,63200,63300,63100,45
|
|
20241111,134700,1762282300,63100,63200,63200,63100,45
|
|
20241111,134600,1759439300,63300,63300,63300,63200,50
|
|
20241111,134500,1756274600,63200,63200,63300,63200,26
|
|
20241111,134400,1754629200,63200,63200,63200,63100,115
|
|
20241111,134300,1747365600,63200,63200,63200,63100,25
|
|
20241111,134200,1745785900,63200,63200,63200,63100,53
|
|
20241111,134100,1742436500,63200,63200,63200,63100,44
|
|
20241111,134000,1739657500,63100,63300,63300,63100,119
|
|
20241111,133900,1732136700,63300,63200,63300,63200,64
|
|
20241111,133800,1728087100,63300,63200,63300,63200,27
|
|
20241111,133700,1726378300,63300,63100,63300,63100,60
|
|
20241111,133600,1722584900,63100,63300,63300,63100,41
|
|
20241111,133500,1719990300,63200,63300,63300,63200,46
|
|
20241111,133400,1717078700,63200,63300,63300,63200,28
|
|
20241111,133300,1715306400,63200,63200,63300,63200,48
|
|
20241111,133200,1712270500,63200,63300,63300,63200,47
|
|
20241111,133100,1709295500,63200,63300,63300,63200,44
|
|
20241111,133000,1706511300,63300,63200,63300,63200,58
|
|
20241111,132900,1702841200,63200,63200,63300,63200,33
|
|
20241111,132800,1700753000,63200,63100,63300,63100,64
|
|
20241111,132700,1696704400,63200,63300,63300,63200,49
|
|
20241111,132600,1693602900,63200,63300,63300,63200,34
|
|
20241111,132500,1691451700,63300,63200,63300,63200,49
|
|
20241111,132400,1688350500,63300,63200,63300,63200,54
|
|
20241111,132300,1684932600,63300,63200,63300,63200,56
|
|
20241111,132200,1681389100,63200,63200,63200,63200,133
|
|
20241111,132100,1672983500,63100,63300,63300,63100,46
|
|
20241111,132000,1670074100,63200,63200,63300,63200,73
|
|
20241111,131900,1665457500,63300,63200,63300,63200,57
|
|
20241111,131800,1661850200,63300,63200,63300,63200,49
|
|
20241111,131700,1658749200,63300,63200,63300,63200,49
|
|
20241111,131600,1655647700,63200,63300,63300,63200,53
|
|
20241111,131500,1652294000,63200,63200,63300,63200,25
|
|
20241111,131400,1650711900,63300,63200,63300,63200,52
|
|
20241111,131300,1647420900,63300,63200,63300,63200,51
|
|
20241111,131200,1644193400,63200,63300,63300,63200,55
|
|
20241111,131100,1640712700,63200,63300,63300,63200,30
|
|
20241111,131000,1638814200,63100,63200,63200,63100,94
|
|
20241111,130900,1632880700,63300,63300,63300,63100,117
|
|
20241111,130800,1625475000,63300,63300,63300,63300,5
|
|
20241111,130700,1625158500,63300,63300,63300,63300,23
|
|
20241111,130600,1623702600,63300,63300,63300,63200,44
|
|
20241111,130500,1620917800,63300,63300,63300,63100,72
|
|
20241111,130400,1616363900,63300,63200,63400,63200,79
|
|
20241111,130300,1611365300,63300,63300,63300,63300,42
|
|
20241111,130200,1608706700,63200,63300,63300,63200,66
|
|
20241111,130100,1604529700,63300,63300,63300,63200,71
|
|
20241111,130000,1600037700,63100,63300,63400,63100,464
|
|
20241111,125900,1570658200,63300,63000,63300,63000,118
|
|
20241111,125800,1563211400,62900,62900,62900,62800,74
|
|
20241111,125700,1558557500,62900,62900,62900,62900,42
|
|
20241111,125600,1555915700,62900,62900,62900,62900,0
|
|
20241111,125500,1555915700,62900,62900,62900,62700,18
|
|
20241111,125400,1554785100,62900,62900,62900,62900,6
|
|
20241111,125300,1554407700,62900,62900,62900,62900,7
|
|
20241111,125200,1553967400,62700,62700,62700,62700,39
|
|
20241111,125100,1551522100,62700,62900,62900,62700,14
|
|
20241111,125000,1550642900,62700,62700,62700,62700,0
|
|
20241111,124900,1550642900,62700,62700,62700,62700,225
|
|
20241111,124800,1536535400,62600,62700,62700,62600,12
|
|
20241111,124700,1535783700,62600,62700,62700,62600,97
|
|
20241111,124600,1529710800,62700,62700,62700,62700,0
|
|
20241111,124500,1529710800,62700,62700,62700,62700,0
|
|
20241111,124400,1529710800,62700,62800,62800,62700,16
|
|
20241111,124300,1528707400,62800,62800,62800,62800,2
|
|
20241111,124200,1528581800,62800,62800,62800,62800,7
|
|
20241111,124100,1528142200,62700,62700,62700,62600,109
|
|
20241111,124000,1521308600,62700,62700,62700,62700,7
|
|
20241111,123900,1520869700,62700,62700,62700,62600,7
|
|
20241111,123800,1520431300,62700,62700,62700,62700,7
|
|
20241111,123700,1519992400,62600,62600,62600,62600,37
|
|
20241111,123600,1517676200,62600,62700,62700,62600,27
|
|
20241111,123500,1515985300,62600,62600,62600,62600,0
|
|
20241111,123400,1515985300,62600,62700,62700,62600,14
|
|
20241111,123300,1515108200,62600,62800,62800,62600,488
|
|
20241111,123200,1484513500,62800,62700,62800,62700,14
|
|
20241111,123100,1483635200,62800,62800,62800,62700,75
|
|
20241111,123000,1478930900,62700,62700,62700,62700,7
|
|
20241111,122900,1478492000,62900,62900,62900,62800,584
|
|
20241111,122800,1441785500,62900,62900,62900,62900,0
|
|
20241111,122700,1441785500,62900,62800,62900,62800,14
|
|
20241111,122600,1440905600,62900,62900,62900,62900,0
|
|
20241111,122500,1440905600,62900,62900,62900,62900,7
|
|
20241111,122400,1440465300,62800,62800,62800,62800,0
|
|
20241111,122300,1440465300,62800,62900,62900,62800,14
|
|
20241111,122200,1439585400,62900,62900,62900,62900,1
|
|
20241111,122100,1439522500,62900,62900,62900,62900,13
|
|
20241111,122000,1438704800,62800,62800,62800,62800,7
|
|
20241111,121900,1438265200,62800,62900,62900,62800,13
|
|
20241111,121800,1437448000,62800,62800,62800,62800,167
|
|
20241111,121700,1426960400,62700,62700,62700,62700,6
|
|
20241111,121600,1426584200,62700,62600,62800,62600,36
|
|
20241111,121500,1424329100,62600,62700,62700,62600,160
|
|
20241111,121400,1414312900,62700,62600,62700,62600,14
|
|
20241111,121300,1413435800,62600,62700,62700,62600,659
|
|
20241111,121200,1372170800,62800,62700,62800,62700,52
|
|
20241111,121100,1368909700,62900,62900,62900,62900,8
|
|
20241111,121000,1368406500,62900,62700,62900,62700,15
|
|
20241111,120900,1367464400,62900,62900,62900,62900,0
|
|
20241111,120800,1367464400,62900,62900,62900,62900,7
|
|
20241111,120700,1367024100,62800,62800,62800,62800,374
|
|
20241111,120600,1343536900,62800,63000,63000,62800,15
|
|
20241111,120500,1342593400,63000,63000,63000,63000,0
|
|
20241111,120400,1342593400,63000,63000,63000,63000,0
|
|
20241111,120300,1342593400,63000,62800,63000,62700,236
|
|
20241111,120200,1327772400,63000,63000,63000,63000,1
|
|
20241111,120100,1327709400,63000,63000,63000,63000,8
|
|
20241111,120000,1327205400,62800,62800,62800,62800,0
|
|
20241111,115900,1327205400,62800,62800,63000,62800,18
|
|
20241111,115800,1326073600,62800,62800,62800,62800,20
|
|
20241111,115700,1324817600,63000,63000,63000,63000,7
|
|
20241111,115600,1324376600,62800,62800,62800,62800,7
|
|
20241111,115500,1323937000,62800,62900,63100,62800,69
|
|
20241111,115400,1319595800,63100,63000,63100,63000,11
|
|
20241111,115300,1318902700,63100,63100,63100,63100,7
|
|
20241111,115200,1318461000,62900,62900,62900,62900,7
|
|
20241111,115100,1318020700,63100,63100,63100,63100,7
|
|
20241111,115000,1317579000,62900,62900,62900,62900,0
|
|
20241111,114900,1317579000,62900,62800,62900,62800,8
|
|
20241111,114800,1317076500,63100,62900,63100,62900,127
|
|
20241111,114700,1309086800,62900,62900,62900,62900,1
|
|
20241111,114600,1309023900,62900,62800,62900,62800,37
|
|
20241111,114500,1306699600,62800,62800,62800,62800,7
|
|
20241111,114400,1306260000,63000,63000,63000,63000,7
|
|
20241111,114300,1305819000,62900,62900,62900,62900,8
|
|
20241111,114200,1305315800,63100,62900,63100,62900,170
|
|
20241111,114100,1294621400,63000,63000,63000,63000,1
|
|
20241111,114000,1294558400,63100,63100,63100,63100,7
|
|
20241111,113900,1294116700,63000,62900,63100,62900,8
|
|
20241111,113800,1293612400,62900,63100,63100,62900,14
|
|
20241111,113700,1292730400,63100,63100,63100,63100,1
|
|
20241111,113600,1292667300,63100,63100,63100,63100,0
|
|
20241111,113500,1292667300,63100,62900,63100,62900,14
|
|
20241111,113400,1291785300,62800,62900,62900,62800,38
|
|
20241111,113300,1289398300,62900,62700,62900,62700,80
|
|
20241111,113200,1284375500,62700,62700,62700,62600,45
|
|
20241111,113100,1281554100,62900,62900,62900,62800,428
|
|
20241111,113000,1254673900,63000,63100,63100,62800,4381
|
|
20241111,112900,978274900,63200,63200,63200,63200,87
|
|
20241111,112800,972776500,63100,63100,63100,63100,7
|
|
20241111,112700,972334800,63200,63200,63200,63200,9
|
|
20241111,112600,971766000,63200,63200,63200,63200,5
|
|
20241111,112500,971450000,63200,63200,63200,63200,10
|
|
20241111,112400,970818000,63100,63100,63100,63100,120
|
|
20241111,112300,963246000,63100,63200,63200,63100,14
|
|
20241111,112200,962361900,63100,63100,63100,63100,0
|
|
20241111,112100,962361900,63100,63100,63100,63100,57
|
|
20241111,112000,958765200,63300,63200,63300,63200,8
|
|
20241111,111900,958258900,63200,63200,63200,63200,110
|
|
20241111,111800,951306900,63200,63300,63300,63200,22
|
|
20241111,111700,949915700,63200,63200,63200,63200,19
|
|
20241111,111600,948714900,63200,63300,63300,63200,23
|
|
20241111,111500,947260500,63300,63300,63300,63300,5
|
|
20241111,111400,946944000,63300,63200,63300,63200,14
|
|
20241111,111300,946058500,63200,63200,63200,63200,0
|
|
20241111,111200,946058500,63200,63200,63200,63200,299
|
|
20241111,111100,927161700,63100,63100,63100,63100,0
|
|
20241111,111000,927161700,63100,63200,63200,63100,15
|
|
20241111,110900,926214400,63200,63200,63200,63200,1
|
|
20241111,110800,926151200,63200,63200,63200,63200,1
|
|
20241111,110700,926088000,63200,63100,63200,63100,16
|
|
20241111,110600,925077700,63200,63200,63200,63200,0
|
|
20241111,110500,925077700,63200,63200,63200,63200,7
|
|
20241111,110400,924635300,63200,63200,63200,63100,34
|
|
20241111,110300,922487000,63200,63200,63300,63200,29
|
|
20241111,110200,920653500,63200,63200,63200,63200,275
|
|
20241111,110100,903273500,63300,63200,63300,63200,145
|
|
20241111,110000,894108800,63100,63300,63300,63100,660
|
|
20241111,105900,852397200,63300,63300,63300,63300,6
|
|
20241111,105800,852017400,63300,63300,63300,63300,30
|
|
20241111,105700,850118400,63300,63300,63300,63300,9
|
|
20241111,105600,849548700,63200,63200,63200,63200,7
|
|
20241111,105500,849106300,63200,63200,63200,63200,12
|
|
20241111,105400,848347900,63300,63300,63300,63200,493
|
|
20241111,105300,817163900,63200,63300,63300,63200,1080
|
|
20241111,105200,748834400,63400,63600,63600,63300,1848
|
|
20241111,105100,631639700,63600,63600,63600,63600,21
|
|
20241111,105000,630304100,63600,63600,63600,63600,6
|
|
20241111,104900,629922500,63500,63500,63500,63500,7
|
|
20241111,104800,629478000,63600,63600,63600,63600,28
|
|
20241111,104700,627697200,63600,63600,63600,63600,11
|
|
20241111,104600,626997600,63600,63700,63700,63600,96
|
|
20241111,104500,620891400,63600,63600,63600,63500,42
|
|
20241111,104400,618221900,63500,63500,63600,63500,68
|
|
20241111,104300,613903200,63500,63500,63500,63500,0
|
|
20241111,104200,613903200,63500,63700,63700,63500,13
|
|
20241111,104100,613076500,63600,63600,63600,63600,0
|
|
20241111,104000,613076500,63600,63600,63600,63600,32
|
|
20241111,103900,611041300,63800,63500,63800,63500,14
|
|
20241111,103800,610150200,63800,63700,63800,63600,25
|
|
20241111,103700,608559900,63700,63500,63700,63500,247
|
|
20241111,103600,592863600,63400,63400,63500,63400,255
|
|
20241111,103500,576676000,63500,63500,63500,63400,13
|
|
20241111,103400,575850700,63500,63500,63500,63500,1
|
|
20241111,103300,575787200,63500,63500,63500,63500,8
|
|
20241111,103200,575279200,63400,63400,63400,63400,22
|
|
20241111,103100,573884400,63400,63500,63500,63400,29
|
|
20241111,103000,572045000,63400,63400,63400,63400,50
|
|
20241111,102900,568875000,63400,63400,63500,63400,14
|
|
20241111,102800,567986800,63400,63400,63500,63400,5
|
|
20241111,102700,567669500,63400,63500,63500,63400,2
|
|
20241111,102600,567542600,63500,63500,63500,63500,7
|
|
20241111,102500,567098100,63500,63500,63500,63400,14
|
|
20241111,102400,566209800,63400,63400,63500,63400,50
|
|
20241111,102300,563039200,63500,63600,63600,63500,281
|
|
20241111,102200,545195600,63600,63500,63600,63500,14
|
|
20241111,102100,544305900,63600,63600,63600,63600,0
|
|
20241111,102000,544305900,63600,63600,63600,63600,6
|
|
20241111,101900,543924300,63500,63500,63500,63500,5
|
|
20241111,101800,543606800,63500,63700,63700,63500,27
|
|
20241111,101700,541889600,63600,63600,63600,63600,0
|
|
20241111,101600,541889600,63600,63400,63600,63400,70
|
|
20241111,101500,537450400,63500,63400,63500,63400,229
|
|
20241111,101400,522909600,63400,63500,63500,63400,127
|
|
20241111,101300,514857100,63400,63500,63500,63400,15
|
|
20241111,101200,513905900,63500,63500,63500,63500,1
|
|
20241111,101100,513842400,63500,63400,63500,63400,15
|
|
20241111,101000,512890800,63400,63400,63400,63400,14
|
|
20241111,100900,512003200,63500,63500,63500,63500,7
|
|
20241111,100800,511558700,63400,63400,63400,63400,378
|
|
20241111,100700,487593500,63400,63500,63500,63400,40
|
|
20241111,100600,485056800,63500,63500,63500,63500,2
|
|
20241111,100500,484929800,63500,63500,63500,63500,7
|
|
20241111,100400,484485300,63400,63500,63500,63400,140
|
|
20241111,100300,475609100,63500,63500,63500,63400,116
|
|
20241111,100200,468253600,63400,63400,63400,63400,0
|
|
20241111,100100,468253600,63400,63500,63500,63400,14
|
|
20241111,100000,467365300,63500,63400,63500,63400,11
|
|
20241111,095900,466667800,63400,63500,63500,63400,74
|
|
20241111,095800,461974400,63600,63500,63600,63500,134
|
|
20241111,095700,453464800,63500,63500,63500,63500,57
|
|
20241111,095600,449845300,63600,63500,63600,63500,12
|
|
20241111,095500,449082600,63500,63500,63500,63500,55
|
|
20241111,095400,445590100,63500,63500,63600,63500,145
|
|
20241111,095300,436381500,63600,63600,63600,63600,6
|
|
20241111,095200,435999900,63600,63700,63700,63600,8
|
|
20241111,095100,435490400,63600,63700,63700,63600,139
|
|
20241111,095000,426647600,63700,63700,63700,63700,53
|
|
20241111,094900,423271500,63800,63800,63800,63800,0
|
|
20241111,094800,423271500,63800,63800,63800,63800,3
|
|
20241111,094700,423080100,63700,63500,63700,63500,548
|
|
20241111,094600,388175900,63700,63600,63700,63500,66
|
|
20241111,094500,383979700,63600,63700,63700,63600,63
|
|
20241111,094400,379972100,63700,63600,63700,63600,24
|
|
20241111,094300,378444900,63500,63700,63700,63500,340
|
|
20241111,094200,356828400,63700,63700,63700,63700,1
|
|
20241111,094100,356764700,63700,63800,63800,63700,2
|
|
20241111,094000,356637200,63700,63700,63700,63700,129
|
|
20241111,093900,348419900,63800,63700,63800,63700,128
|
|
20241111,093800,340262000,63800,63800,63800,63800,8
|
|
20241111,093700,339751600,63800,63700,63800,63700,37
|
|
20241111,093600,337391700,63800,63900,63900,63800,42
|
|
20241111,093500,334708700,63900,63500,63900,63400,602
|
|
20241111,093400,296408400,63500,63700,63700,63500,75
|
|
20241111,093300,291637100,63800,63700,63800,63700,87
|
|
20241111,093200,286094100,63700,63900,63900,63700,158
|
|
20241111,093100,276014900,63900,64100,64100,63900,815
|
|
20241111,093000,223858600,64100,64100,64100,64100,0
|
|
20241111,092900,223858600,64100,64100,64100,64100,3
|
|
20241111,092800,223666300,64100,64100,64100,64100,9
|
|
20241111,092700,223089400,64100,64000,64100,64000,452
|
|
20241111,092600,194160400,64100,64100,64100,64100,211
|
|
20241111,092500,180635300,64200,64200,64200,64200,19
|
|
20241111,092400,179415500,64200,64200,64200,64200,11
|
|
20241111,092300,178709300,64200,64200,64200,64200,1
|
|
20241111,092200,178645100,64200,64200,64300,64100,290
|
|
20241111,092100,160022800,64400,64400,64400,64400,141
|
|
20241111,092000,150942400,64400,64400,64400,64400,7
|
|
20241111,091900,150491600,64400,64400,64400,64400,121
|
|
20241111,091800,142699200,64500,64500,64500,64500,175
|
|
20241111,091700,131411700,64500,64300,64500,64300,243
|
|
20241111,091600,115764000,64200,64300,64300,64200,190
|
|
20241111,091500,103563500,64300,64300,64300,64300,51
|
|
20241111,091400,100284200,64300,64300,64300,64300,120
|
|
20241111,091300,92568200,64300,64100,64300,64100,164
|
|
20241111,091200,82033200,64100,64100,64100,64100,94
|
|
20241111,091100,76007800,64200,64200,64200,64200,33
|
|
20241111,091000,73889200,64100,64200,64200,64100,17
|
|
20241111,090900,72798100,64200,64200,64200,64200,90
|
|
20241111,090800,67020100,64100,64200,64200,64100,78
|
|
20241111,090700,62019400,64200,64200,64200,64200,110
|
|
20241111,090600,54957400,64200,64500,64500,64200,2
|
|
20241111,090500,54828700,64500,64100,64500,64100,2
|
|
20241111,090400,54700100,64600,64100,64600,64000,512
|
|
20241111,090300,21888800,64200,64300,64300,64200,116
|
|
20241111,090200,14439900,64500,64400,64600,64300,149
|
|
20241111,090100,4842700,64500,64700,64700,64500,27
|
|
20241111,090000,3101000,64600,64600,64700,64600,48
|