602 lines
34 KiB
CSV
602 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185900,5622211200,114900,114900,114900,114900,2024
|
|
20241111,185800,5622211200,114900,114900,114900,114900,0
|
|
20241111,185700,5622211200,114900,114900,114900,114900,0
|
|
20241111,185600,5622211200,114900,114900,114900,114900,0
|
|
20241111,185500,5622211200,114900,114900,114900,114900,0
|
|
20241111,185400,5622211200,114900,114900,114900,114900,0
|
|
20241111,185300,5622211200,114900,114900,114900,114900,0
|
|
20241111,185200,5622211200,114900,114900,114900,114900,0
|
|
20241111,185100,5622211200,114900,114900,114900,114900,0
|
|
20241111,185000,5622211200,114900,114900,114900,114900,0
|
|
20241111,184900,5622211200,114900,114900,114900,114900,0
|
|
20241111,184800,5622211200,114900,114900,114900,114900,0
|
|
20241111,184700,5622211200,114900,114900,114900,114900,0
|
|
20241111,184600,5622211200,114900,114900,114900,114900,0
|
|
20241111,184500,5622211200,114900,114900,114900,114900,0
|
|
20241111,184400,5622211200,114900,114900,114900,114900,0
|
|
20241111,184300,5622211200,114900,114900,114900,114900,0
|
|
20241111,184200,5622211200,114900,114900,114900,114900,0
|
|
20241111,184100,5622211200,114900,114900,114900,114900,0
|
|
20241111,184000,5622211200,114900,114900,114900,114900,0
|
|
20241111,183900,5622211200,114900,114900,114900,114900,0
|
|
20241111,183800,5622211200,114900,114900,114900,114900,0
|
|
20241111,183700,5622211200,114900,114900,114900,114900,0
|
|
20241111,183600,5622211200,114900,114900,114900,114900,0
|
|
20241111,183500,5622211200,114900,114900,114900,114900,0
|
|
20241111,183400,5622211200,114900,114900,114900,114900,0
|
|
20241111,183300,5622211200,114900,114900,114900,114900,0
|
|
20241111,183200,5622211200,114900,114900,114900,114900,0
|
|
20241111,183100,5622211200,114900,114900,114900,114900,0
|
|
20241111,183000,5622211200,114900,114900,114900,114900,0
|
|
20241111,182900,5622211200,114900,114900,114900,114900,2024
|
|
20241111,182800,5622211200,114900,114900,114900,114900,0
|
|
20241111,182700,5622211200,114900,114900,114900,114900,0
|
|
20241111,182600,5622211200,114900,114900,114900,114900,0
|
|
20241111,182500,5622211200,114900,114900,114900,114900,0
|
|
20241111,182400,5622211200,114900,114900,114900,114900,0
|
|
20241111,182300,5622211200,114900,114900,114900,114900,0
|
|
20241111,182200,5622211200,114900,114900,114900,114900,0
|
|
20241111,182100,5622211200,114900,114900,114900,114900,0
|
|
20241111,182000,5622211200,114900,114900,114900,114900,0
|
|
20241111,181900,5622211200,114900,114900,114900,114900,0
|
|
20241111,181800,5622211200,114900,114900,114900,114900,0
|
|
20241111,181700,5622211200,114900,114900,114900,114900,0
|
|
20241111,181600,5622211200,114900,114900,114900,114900,0
|
|
20241111,181500,5622211200,114900,114900,114900,114900,0
|
|
20241111,181400,5622211200,114900,114900,114900,114900,0
|
|
20241111,181300,5622211200,114900,114900,114900,114900,0
|
|
20241111,181200,5622211200,114900,114900,114900,114900,0
|
|
20241111,181100,5622211200,114900,114900,114900,114900,0
|
|
20241111,181000,5622211200,114900,114900,114900,114900,0
|
|
20241111,180900,5622211200,114900,114900,114900,114900,0
|
|
20241111,180800,5622211200,114900,114900,114900,114900,0
|
|
20241111,180700,5622211200,114900,114900,114900,114900,0
|
|
20241111,180600,5622211200,114900,114900,114900,114900,0
|
|
20241111,180500,5622211200,114900,114900,114900,114900,0
|
|
20241111,180400,5622211200,114900,114900,114900,114900,0
|
|
20241111,180300,5622211200,114900,114900,114900,114900,0
|
|
20241111,180200,5622211200,114900,114900,114900,114900,0
|
|
20241111,180100,5622211200,114900,114900,114900,114900,0
|
|
20241111,180000,5622211200,114900,114900,114900,114900,0
|
|
20241111,175900,5622211200,114900,114900,114900,114900,2024
|
|
20241111,175800,5622211200,114900,114900,114900,114900,0
|
|
20241111,175700,5622211200,114900,114900,114900,114900,0
|
|
20241111,175600,5622211200,114900,114900,114900,114900,0
|
|
20241111,175500,5622211200,114900,114900,114900,114900,0
|
|
20241111,175400,5622211200,114900,114900,114900,114900,0
|
|
20241111,175300,5622211200,114900,114900,114900,114900,0
|
|
20241111,175200,5622211200,114900,114900,114900,114900,0
|
|
20241111,175100,5622211200,114900,114900,114900,114900,0
|
|
20241111,175000,5622211200,114900,114900,114900,114900,0
|
|
20241111,174900,5622211200,114900,114900,114900,114900,0
|
|
20241111,174800,5622211200,114900,114900,114900,114900,0
|
|
20241111,174700,5622211200,114900,114900,114900,114900,0
|
|
20241111,174600,5622211200,114900,114900,114900,114900,0
|
|
20241111,174500,5622211200,114900,114900,114900,114900,0
|
|
20241111,174400,5622211200,114900,114900,114900,114900,0
|
|
20241111,174300,5622211200,114900,114900,114900,114900,0
|
|
20241111,174200,5622211200,114900,114900,114900,114900,0
|
|
20241111,174100,5622211200,114900,114900,114900,114900,0
|
|
20241111,174000,5622211200,114900,114900,114900,114900,0
|
|
20241111,173900,5622211200,114900,114900,114900,114900,0
|
|
20241111,173800,5622211200,114900,114900,114900,114900,0
|
|
20241111,173700,5622211200,114900,114900,114900,114900,0
|
|
20241111,173600,5622211200,114900,114900,114900,114900,0
|
|
20241111,173500,5622211200,114900,114900,114900,114900,0
|
|
20241111,173400,5622211200,114900,114900,114900,114900,0
|
|
20241111,173300,5622211200,114900,114900,114900,114900,0
|
|
20241111,173200,5622211200,114900,114900,114900,114900,0
|
|
20241111,173100,5622211200,114900,114900,114900,114900,0
|
|
20241111,173000,5622211200,114900,114900,114900,114900,0
|
|
20241111,172900,5622211200,114900,114900,114900,114900,2024
|
|
20241111,172800,5622211200,114900,114900,114900,114900,0
|
|
20241111,172700,5622211200,114900,114900,114900,114900,0
|
|
20241111,172600,5622211200,114900,114900,114900,114900,0
|
|
20241111,172500,5622211200,114900,114900,114900,114900,0
|
|
20241111,172400,5622211200,114900,114900,114900,114900,0
|
|
20241111,172300,5622211200,114900,114900,114900,114900,0
|
|
20241111,172200,5622211200,114900,114900,114900,114900,0
|
|
20241111,172100,5622211200,114900,114900,114900,114900,0
|
|
20241111,172000,5622211200,114900,114900,114900,114900,0
|
|
20241111,171900,5622211200,114900,114900,114900,114900,0
|
|
20241111,171800,5622211200,114900,114900,114900,114900,0
|
|
20241111,171700,5622211200,114900,114900,114900,114900,0
|
|
20241111,171600,5622211200,114900,114900,114900,114900,0
|
|
20241111,171500,5622211200,114900,114900,114900,114900,0
|
|
20241111,171400,5622211200,114900,114900,114900,114900,0
|
|
20241111,171300,5622211200,114900,114900,114900,114900,0
|
|
20241111,171200,5622211200,114900,114900,114900,114900,0
|
|
20241111,171100,5622211200,114900,114900,114900,114900,0
|
|
20241111,171000,5622211200,114900,114900,114900,114900,0
|
|
20241111,170900,5622211200,114900,114900,114900,114900,0
|
|
20241111,170800,5622211200,114900,114900,114900,114900,0
|
|
20241111,170700,5622211200,114900,114900,114900,114900,0
|
|
20241111,170600,5622211200,114900,114900,114900,114900,0
|
|
20241111,170500,5622211200,114900,114900,114900,114900,0
|
|
20241111,170400,5622211200,114900,114900,114900,114900,0
|
|
20241111,170300,5622211200,114900,114900,114900,114900,0
|
|
20241111,170200,5622211200,114900,114900,114900,114900,0
|
|
20241111,170100,5622211200,114900,114900,114900,114900,0
|
|
20241111,170000,5622211200,114900,114900,114900,114900,0
|
|
20241111,165900,5622211200,114900,114900,114900,114900,2024
|
|
20241111,165800,5622211200,114900,114900,114900,114900,0
|
|
20241111,165700,5622211200,114900,114900,114900,114900,0
|
|
20241111,165600,5622211200,114900,114900,114900,114900,0
|
|
20241111,165500,5622211200,114900,114900,114900,114900,0
|
|
20241111,165400,5622211200,114900,114900,114900,114900,0
|
|
20241111,165300,5622211200,114900,114900,114900,114900,0
|
|
20241111,165200,5622211200,114900,114900,114900,114900,0
|
|
20241111,165100,5622211200,114900,114900,114900,114900,0
|
|
20241111,165000,5622211200,114900,114900,114900,114900,0
|
|
20241111,164900,5622211200,114900,114900,114900,114900,0
|
|
20241111,164800,5622211200,114900,114900,114900,114900,0
|
|
20241111,164700,5622211200,114900,114900,114900,114900,0
|
|
20241111,164600,5622211200,114900,114900,114900,114900,0
|
|
20241111,164500,5622211200,114900,114900,114900,114900,0
|
|
20241111,164400,5622211200,114900,114900,114900,114900,0
|
|
20241111,164300,5622211200,114900,114900,114900,114900,0
|
|
20241111,164200,5622211200,114900,114900,114900,114900,0
|
|
20241111,164100,5622211200,114900,114900,114900,114900,0
|
|
20241111,164000,5622211200,114900,114900,114900,114900,0
|
|
20241111,163900,5622211200,114900,114900,114900,114900,0
|
|
20241111,163800,5622211200,114900,114900,114900,114900,0
|
|
20241111,163700,5622211200,114900,114900,114900,114900,0
|
|
20241111,163600,5622211200,114900,114900,114900,114900,0
|
|
20241111,163500,5622211200,114900,114900,114900,114900,0
|
|
20241111,163400,5622211200,114900,114900,114900,114900,0
|
|
20241111,163300,5622211200,114900,114900,114900,114900,0
|
|
20241111,163200,5622211200,114900,114900,114900,114900,0
|
|
20241111,163100,5622211200,114900,114900,114900,114900,0
|
|
20241111,163000,5622211200,114900,114900,114900,114900,0
|
|
20241111,162900,5622211200,114900,114900,114900,114900,2024
|
|
20241111,162800,5622211200,114900,114900,114900,114900,0
|
|
20241111,162700,5622211200,114900,114900,114900,114900,0
|
|
20241111,162600,5622211200,114900,114900,114900,114900,0
|
|
20241111,162500,5622211200,114900,114900,114900,114900,0
|
|
20241111,162400,5622211200,114900,114900,114900,114900,0
|
|
20241111,162300,5622211200,114900,114900,114900,114900,0
|
|
20241111,162200,5622211200,114900,114900,114900,114900,0
|
|
20241111,162100,5622211200,114900,114900,114900,114900,0
|
|
20241111,162000,5622211200,114900,114900,114900,114900,0
|
|
20241111,161900,5622211200,114900,114900,114900,114900,0
|
|
20241111,161800,5622211200,114900,114900,114900,114900,0
|
|
20241111,161700,5622211200,114900,114900,114900,114900,0
|
|
20241111,161600,5622211200,114900,114900,114900,114900,0
|
|
20241111,161500,5622211200,114900,114900,114900,114900,0
|
|
20241111,161400,5622211200,114900,114900,114900,114900,0
|
|
20241111,161300,5622211200,114900,114900,114900,114900,0
|
|
20241111,161200,5622211200,114900,114900,114900,114900,0
|
|
20241111,161100,5622211200,114900,114900,114900,114900,0
|
|
20241111,161000,5622211200,114900,114900,114900,114900,0
|
|
20241111,160900,5622211200,114900,114900,114900,114900,0
|
|
20241111,160800,5622211200,114900,114900,114900,114900,0
|
|
20241111,160700,5622211200,114900,114900,114900,114900,0
|
|
20241111,160600,5622211200,114900,114900,114900,114900,0
|
|
20241111,160500,5622211200,114900,114900,114900,114900,0
|
|
20241111,160400,5622211200,114900,114900,114900,114900,0
|
|
20241111,160300,5622211200,114900,114900,114900,114900,0
|
|
20241111,160200,5622211200,114900,114900,114900,114900,0
|
|
20241111,160100,5622211200,114900,114900,114900,114900,0
|
|
20241111,160000,5622211200,114900,114900,114900,114900,0
|
|
20241111,155900,5622211200,114900,114900,114900,114900,2024
|
|
20241111,155800,5622211200,114900,114900,114900,114900,0
|
|
20241111,155700,5622211200,114900,114900,114900,114900,0
|
|
20241111,155600,5622211200,114900,114900,114900,114900,0
|
|
20241111,155500,5622211200,114900,114900,114900,114900,0
|
|
20241111,155400,5622211200,114900,114900,114900,114900,0
|
|
20241111,155300,5622211200,114900,114900,114900,114900,0
|
|
20241111,155200,5622211200,114900,114900,114900,114900,0
|
|
20241111,155100,5622211200,114900,114900,114900,114900,0
|
|
20241111,155000,5622211200,114900,114900,114900,114900,0
|
|
20241111,154900,5622211200,114900,114900,114900,114900,0
|
|
20241111,154800,5622211200,114900,114900,114900,114900,0
|
|
20241111,154700,5622211200,114900,114900,114900,114900,0
|
|
20241111,154600,5622211200,114900,114900,114900,114900,0
|
|
20241111,154500,5622211200,114900,114900,114900,114900,0
|
|
20241111,154400,5622211200,114900,114900,114900,114900,0
|
|
20241111,154300,5622211200,114900,114900,114900,114900,0
|
|
20241111,154200,5622211200,114900,114900,114900,114900,0
|
|
20241111,154100,5622211200,114900,114900,114900,114900,0
|
|
20241111,154000,5622211200,114900,114900,114900,114900,0
|
|
20241111,153900,5622211200,114900,114900,114900,114900,0
|
|
20241111,153800,5622211200,114900,114900,114900,114900,0
|
|
20241111,153700,5622211200,114900,114900,114900,114900,0
|
|
20241111,153600,5622211200,114900,114900,114900,114900,0
|
|
20241111,153500,5622211200,114900,114900,114900,114900,0
|
|
20241111,153400,5622211200,114900,114900,114900,114900,0
|
|
20241111,153300,5622211200,114900,114900,114900,114900,0
|
|
20241111,153200,5622211200,114900,114900,114900,114900,0
|
|
20241111,153100,5622211200,114900,114900,114900,114900,0
|
|
20241111,153000,5622211200,114900,114900,114900,114900,2024
|
|
20241111,152900,5389653600,114900,114900,114900,114900,0
|
|
20241111,152800,5389653600,114900,114900,114900,114900,0
|
|
20241111,152700,5389653600,114900,114900,114900,114900,0
|
|
20241111,152600,5389653600,114900,114900,114900,114900,0
|
|
20241111,152500,5389653600,114900,114900,114900,114900,0
|
|
20241111,152400,5389653600,114900,114900,114900,114900,0
|
|
20241111,152300,5389653600,114900,114900,114900,114900,0
|
|
20241111,152200,5389653600,114900,114900,114900,114900,0
|
|
20241111,152100,5389653600,114900,114900,114900,114900,0
|
|
20241111,152000,5389653600,114900,114900,114900,114900,0
|
|
20241111,151900,5389653600,114900,115000,115200,114900,87
|
|
20241111,151800,5379645500,115100,115100,115100,114900,138
|
|
20241111,151700,5363768500,115100,115000,115100,114900,108
|
|
20241111,151600,5351349500,115100,114900,115100,114900,195
|
|
20241111,151500,5328908900,114900,115100,115200,114900,142
|
|
20241111,151400,5312580200,115200,115100,115200,115100,73
|
|
20241111,151300,5304171900,115000,115000,115200,115000,92
|
|
20241111,151200,5293584600,115000,115100,115200,115000,94
|
|
20241111,151100,5282771800,115100,115100,115200,115000,95
|
|
20241111,151000,5271838500,115100,115100,115200,115100,412
|
|
20241111,150900,5224413100,115100,115200,115200,115100,357
|
|
20241111,150800,5183316200,115100,115100,115200,115000,21
|
|
20241111,150700,5180899600,115000,115100,115100,115000,257
|
|
20241111,150600,5151321400,115100,115100,115100,115000,131
|
|
20241111,150500,5136251600,115000,115000,115100,115000,37
|
|
20241111,150400,5131994400,115100,115000,115200,115000,123
|
|
20241111,150300,5117834100,115100,115100,115100,114800,83
|
|
20241111,150200,5108291900,115200,115000,115200,115000,70
|
|
20241111,150100,5100230900,115200,115000,115200,115000,47
|
|
20241111,150000,5094821700,115000,114900,115400,114900,201
|
|
20241111,145900,5071700200,114900,115500,115500,114900,218
|
|
20241111,145800,5046622700,115500,115500,115600,115500,48
|
|
20241111,145700,5041078600,115600,115500,115600,115400,214
|
|
20241111,145600,5016362500,115600,115100,115600,115000,186
|
|
20241111,145500,4994893600,115600,115200,115600,115200,444
|
|
20241111,145400,4943610700,115200,115100,115500,115000,284
|
|
20241111,145300,4910884600,115000,115400,115500,115000,66
|
|
20241111,145200,4903283700,115500,115500,115600,115400,152
|
|
20241111,145100,4885732600,115500,115500,115500,115400,181
|
|
20241111,145000,4864829500,115400,115200,115400,115200,298
|
|
20241111,144900,4830457700,115200,115000,115300,115000,205
|
|
20241111,144800,4806847100,115000,114900,115200,114900,258
|
|
20241111,144700,4777140900,114900,114800,115000,114800,60
|
|
20241111,144600,4770244200,114800,114800,115100,114800,227
|
|
20241111,144500,4744135200,114800,114600,115100,114600,349
|
|
20241111,144400,4703995300,114600,114600,114900,114600,85
|
|
20241111,144300,4694243700,114600,114700,114800,114600,134
|
|
20241111,144200,4678867100,114700,114700,114800,114600,39
|
|
20241111,144100,4674395300,114800,114800,114800,114700,13
|
|
20241111,144000,4672903900,114700,114700,114900,114700,175
|
|
20241111,143900,4652811700,114900,114800,114900,114700,96
|
|
20241111,143800,4641791700,115000,114500,115000,114500,152
|
|
20241111,143700,4624333500,114500,114500,114600,114500,35
|
|
20241111,143600,4620325900,114600,114600,115000,114500,215
|
|
20241111,143500,4595648000,114600,114600,114600,114500,51
|
|
20241111,143400,4589804100,114700,114600,114700,114500,79
|
|
20241111,143300,4580746700,114700,114600,114800,114500,138
|
|
20241111,143200,4564924900,114600,114700,114700,114600,12
|
|
20241111,143100,4563548900,114800,114700,115000,114500,370
|
|
20241111,143000,4521037900,114600,114800,114900,114600,65
|
|
20241111,142900,4513575000,114800,114700,115000,114700,452
|
|
20241111,142800,4461627000,114700,114600,114700,114600,21
|
|
20241111,142700,4459220000,114800,114600,114800,114600,104
|
|
20241111,142600,4447294600,114500,114400,114600,114400,322
|
|
20241111,142500,4410428000,114400,114400,114400,114400,19
|
|
20241111,142400,4408254400,114400,114400,114500,114400,89
|
|
20241111,142300,4398072600,114500,114300,114500,114300,164
|
|
20241111,142200,4379313400,114300,114400,114400,114300,52
|
|
20241111,142100,4373366800,114400,114400,114400,114300,69
|
|
20241111,142000,4365475400,114300,114400,114400,114300,135
|
|
20241111,141900,4350035300,114300,114400,114400,114300,49
|
|
20241111,141800,4344432700,114400,114400,114500,114400,69
|
|
20241111,141700,4336539000,114500,114500,114500,114400,46
|
|
20241111,141600,4331273900,114500,114600,114800,114500,189
|
|
20241111,141500,4309627800,114700,114600,114800,114600,154
|
|
20241111,141400,4291970300,114700,114700,114700,114600,30
|
|
20241111,141300,4288530700,114600,114700,114700,114600,292
|
|
20241111,141200,4255055800,114700,114800,114800,114700,504
|
|
20241111,141100,4197232100,114800,114700,114900,114700,53
|
|
20241111,141000,4191148000,114700,114700,114900,114700,269
|
|
20241111,140900,4160284800,114800,114800,114900,114800,150
|
|
20241111,140800,4143059600,114900,114900,114900,114800,66
|
|
20241111,140700,4135477600,114800,114800,114800,114800,38
|
|
20241111,140600,4131115200,114800,114900,114900,114800,522
|
|
20241111,140500,4071154600,115000,114900,115000,114900,12
|
|
20241111,140400,4069775700,115000,115000,115000,115000,89
|
|
20241111,140300,4059540700,115000,115000,115000,114900,742
|
|
20241111,140200,3974225500,115000,114900,115000,114900,8
|
|
20241111,140100,3973306200,114900,114900,115000,114900,88
|
|
20241111,140000,3963187600,114900,114900,115000,114900,20
|
|
20241111,135900,3960889400,114900,114900,114900,114900,35
|
|
20241111,135800,3956867900,114900,115000,115000,114900,111
|
|
20241111,135700,3944103400,115000,115000,115000,115000,19
|
|
20241111,135600,3941918400,115000,115000,115100,115000,23
|
|
20241111,135500,3939273300,115000,114900,115000,114900,341
|
|
20241111,135400,3900058700,115000,115000,115000,115000,230
|
|
20241111,135300,3873608700,115000,114900,115000,114900,44
|
|
20241111,135200,3868553000,114900,114800,114900,114800,274
|
|
20241111,135100,3837074000,114800,114800,114800,114700,593
|
|
20241111,135000,3769014500,114900,115000,115000,114900,124
|
|
20241111,134900,3754766400,114900,115000,115000,114900,23
|
|
20241111,134800,3752123400,115000,115000,115000,114900,41
|
|
20241111,134700,3747409400,115000,114900,115000,114900,179
|
|
20241111,134600,3726842100,115000,115000,115000,114900,42
|
|
20241111,134500,3722013400,115000,115000,115000,114900,79
|
|
20241111,134400,3712928500,115000,114900,115000,114900,59
|
|
20241111,134300,3706143900,115000,114900,115000,114900,156
|
|
20241111,134200,3688212500,114900,115000,115000,114900,79
|
|
20241111,134100,3679135100,115000,114900,115000,114900,78
|
|
20241111,134000,3670165800,114900,114900,114900,114900,74
|
|
20241111,133900,3661663200,114900,115000,115000,114900,89
|
|
20241111,133800,3651429300,115000,115000,115100,114900,299
|
|
20241111,133700,3617039100,114900,114900,114900,114800,104
|
|
20241111,133600,3605089800,114800,115400,115400,114800,2955
|
|
20241111,133500,3265137200,115300,115300,115300,115300,18
|
|
20241111,133400,3263061800,115400,115400,115500,115400,110
|
|
20241111,133300,3250367400,115500,115500,115500,115400,164
|
|
20241111,133200,3231431100,115400,115400,115500,115400,12
|
|
20241111,133100,3230045500,115400,115400,115400,115300,44
|
|
20241111,133000,3224969100,115500,115400,115500,115300,188
|
|
20241111,132900,3203279800,115400,115300,115400,115300,12
|
|
20241111,132800,3201895500,115300,115400,115400,115300,11
|
|
20241111,132700,3200626400,115400,115400,115400,115300,79
|
|
20241111,132600,3191511100,115300,115400,115400,115300,41
|
|
20241111,132500,3186780400,115400,115400,115500,115200,119
|
|
20241111,132400,3173044600,115300,115300,115300,115200,18
|
|
20241111,132300,3170969700,115300,115200,115300,115200,299
|
|
20241111,132200,3136520500,115300,115300,115300,115300,1
|
|
20241111,132100,3136405200,115200,115300,115300,115200,6
|
|
20241111,132000,3135713800,115200,115300,115300,115200,105
|
|
20241111,131900,3123616900,115300,115200,115300,115200,13
|
|
20241111,131800,3122119200,115300,115300,115300,115200,55
|
|
20241111,131700,3115782700,115300,115300,115300,115200,14
|
|
20241111,131600,3114169600,115300,115300,115300,115300,22
|
|
20241111,131500,3111633000,115400,115300,115400,115300,5
|
|
20241111,131400,3111056300,115400,115300,115400,115300,15
|
|
20241111,131300,3109326400,115300,115400,115400,115300,22
|
|
20241111,131200,3106789600,115300,115300,115300,115300,4
|
|
20241111,131100,3106328400,115200,115200,115200,115200,3
|
|
20241111,131000,3105982800,115200,115200,115200,115200,7
|
|
20241111,130900,3105176400,115300,115600,115600,115300,174
|
|
20241111,130800,3085079400,115500,115400,115500,115400,6
|
|
20241111,130700,3084386800,115400,115500,115500,115400,36
|
|
20241111,130600,3080229500,115400,115400,115400,115400,5
|
|
20241111,130500,3079652500,115300,115500,115500,115300,88
|
|
20241111,130400,3069492500,115400,115300,115400,115200,97
|
|
20241111,130300,3058304300,115300,115300,115300,115200,21
|
|
20241111,130200,3055883400,115200,115300,115300,115200,29
|
|
20241111,130100,3052542500,115200,115400,115400,115200,15
|
|
20241111,130000,3050814100,115300,115300,115300,115200,14
|
|
20241111,125900,3049200000,115300,115400,115400,115200,68
|
|
20241111,125800,3041360100,115300,115400,115400,115300,26
|
|
20241111,125700,3038361700,115400,115300,115400,115300,5
|
|
20241111,125600,3037785000,115400,115400,115400,115400,3
|
|
20241111,125500,3037438800,115300,115300,115400,115300,23
|
|
20241111,125400,3034786400,115300,115300,115300,115300,18
|
|
20241111,125300,3032711000,115300,115300,115300,115300,2
|
|
20241111,125200,3032480400,115300,115200,115300,115200,6
|
|
20241111,125100,3031788900,115200,115300,115300,115200,62
|
|
20241111,125000,3024641600,115300,115300,115300,115300,4
|
|
20241111,124900,3024180400,115300,115400,115400,115300,4
|
|
20241111,124800,3023718900,115400,115200,115400,115200,24
|
|
20241111,124700,3020952600,115300,115300,115300,115200,27
|
|
20241111,124600,3017840200,115300,115200,115300,115200,12
|
|
20241111,124500,3016457100,115300,115200,115300,115200,11
|
|
20241111,124400,3015189500,115200,115200,115300,115200,25
|
|
20241111,124300,3012309200,115200,115200,115200,115200,10
|
|
20241111,124200,3011157200,115400,115300,115400,115100,57
|
|
20241111,124100,3004590500,115300,115400,115400,115300,5
|
|
20241111,124000,3004013900,115300,115300,115300,115300,26
|
|
20241111,123900,3001016100,115300,115100,115300,115100,72
|
|
20241111,123800,2992724700,115100,115200,115200,115100,11
|
|
20241111,123700,2991458200,115200,115100,115200,115100,62
|
|
20241111,123600,2984320800,115100,115200,115200,115100,20
|
|
20241111,123500,2982018300,115100,115100,115100,115100,7
|
|
20241111,123400,2981212600,115100,115100,115100,115100,3
|
|
20241111,123300,2980867300,115100,115200,115200,115100,94
|
|
20241111,123200,2970039900,115300,115300,115300,115200,44
|
|
20241111,123100,2964968800,115300,115200,115300,115200,11
|
|
20241111,123000,2963700600,115300,115200,115300,115200,4
|
|
20241111,122900,2963239700,115200,115200,115300,115200,21
|
|
20241111,122800,2960820400,115200,115200,115200,115200,4
|
|
20241111,122700,2960359600,115200,115400,115400,115200,58
|
|
20241111,122600,2953673900,115300,115400,115500,115300,22
|
|
20241111,122500,2951135200,115400,115500,115500,115300,17
|
|
20241111,122400,2949174600,115500,115400,115500,115400,27
|
|
20241111,122300,2946056700,115400,115400,115400,115400,33
|
|
20241111,122200,2942248500,115300,115300,115400,115300,36
|
|
20241111,122100,2938096900,115300,115300,115300,115300,244
|
|
20241111,122000,2909963700,115200,115200,115300,115200,242
|
|
20241111,121900,2882064300,115200,115100,115200,115100,12
|
|
20241111,121800,2880682700,115100,115100,115100,115100,123
|
|
20241111,121700,2866525400,115100,115200,115200,115100,23
|
|
20241111,121600,2863877200,115200,115200,115200,115200,31
|
|
20241111,121500,2860306000,115200,115200,115300,115200,18
|
|
20241111,121400,2858232200,115100,115200,115200,115100,29
|
|
20241111,121300,2854893200,115300,115100,115300,115100,32
|
|
20241111,121200,2851207300,115100,115200,115200,115100,3
|
|
20241111,121100,2850861800,115100,115200,115300,115000,35
|
|
20241111,121000,2846832500,115100,115100,115100,115100,15
|
|
20241111,120900,2845106000,115300,115100,115300,115100,51
|
|
20241111,120800,2839235700,115000,115100,115100,115000,31
|
|
20241111,120700,2835670000,115000,115100,115100,115000,219
|
|
20241111,120600,2810484300,115000,115100,115100,115000,61
|
|
20241111,120500,2803468200,115000,115000,115000,115000,4
|
|
20241111,120400,2803008200,115000,115000,115300,115000,198
|
|
20241111,120300,2780226500,115100,115100,115200,115100,221
|
|
20241111,120200,2754789100,115200,115300,115300,115200,158
|
|
20241111,120100,2736576200,115400,115600,115600,115300,748
|
|
20241111,120000,2650234600,115600,115500,115600,115500,40
|
|
20241111,115900,2645612700,115600,115500,115600,115500,17
|
|
20241111,115800,2643647900,115600,115600,115600,115600,1
|
|
20241111,115700,2643532300,115600,115500,115600,115500,38
|
|
20241111,115600,2639143100,115500,115600,115600,115500,56
|
|
20241111,115500,2632672000,115600,115500,115600,115500,3
|
|
20241111,115400,2632325300,115500,115600,115600,115500,930
|
|
20241111,115300,2524904400,115700,115700,115700,115600,18
|
|
20241111,115200,2522823000,115700,115600,115700,115600,84
|
|
20241111,115100,2513108300,115600,115500,115600,115500,9
|
|
20241111,115000,2512068700,115500,115500,115600,115500,181
|
|
20241111,114900,2491160800,115500,115800,115800,115500,254
|
|
20241111,114800,2461795800,115700,115700,115700,115700,16
|
|
20241111,114700,2459944600,115700,115700,115800,115700,32
|
|
20241111,114600,2456241700,115800,115700,115800,115700,12
|
|
20241111,114500,2454853200,115800,115700,115800,115700,27
|
|
20241111,114400,2451729200,115700,115700,115700,115700,7
|
|
20241111,114300,2450919300,115700,115800,115800,115700,34
|
|
20241111,114200,2446984100,115800,115800,115900,115800,71
|
|
20241111,114100,2438757300,116000,116000,116000,115800,558
|
|
20241111,114000,2374079600,116000,116000,116000,116000,26
|
|
20241111,113900,2371063600,116000,116000,116000,116000,4
|
|
20241111,113800,2370599600,116000,116000,116000,116000,105
|
|
20241111,113700,2358419600,115900,115900,116000,115900,12
|
|
20241111,113600,2357028600,116000,116000,116000,116000,22
|
|
20241111,113500,2354476600,116000,116000,116000,116000,606
|
|
20241111,113400,2284180600,116000,116100,116100,116000,41
|
|
20241111,113300,2279423600,116200,116000,116200,116000,60
|
|
20241111,113200,2272458500,116000,116000,116100,116000,86
|
|
20241111,113100,2262482200,116000,116100,116100,116000,132
|
|
20241111,113000,2247162600,116100,116100,116100,116000,29
|
|
20241111,112900,2243796100,116100,116100,116100,116100,10
|
|
20241111,112800,2242635100,116100,116100,116100,116000,202
|
|
20241111,112700,2219183200,116100,116100,116100,116000,64
|
|
20241111,112600,2211754100,116100,116000,116100,116000,298
|
|
20241111,112500,2177186000,116000,116300,116300,116000,1114
|
|
20241111,112400,2047759000,116300,116400,116400,116300,17
|
|
20241111,112300,2045781500,116300,116400,116400,116300,35
|
|
20241111,112200,2041709100,116400,116400,116400,116400,2
|
|
20241111,112100,2041476300,116300,116300,116300,116300,11
|
|
20241111,112000,2040197000,116300,116300,116400,116300,82
|
|
20241111,111900,2030659900,116300,116300,116300,116300,3
|
|
20241111,111800,2030311000,116300,116300,116300,116300,53
|
|
20241111,111700,2024147100,116300,116400,116400,116300,34
|
|
20241111,111600,2020191400,116400,116300,116400,116300,18
|
|
20241111,111500,2018097700,116400,116300,116400,116200,28
|
|
20241111,111400,2014841000,116300,116300,116300,116300,21
|
|
20241111,111300,2012398700,116300,116200,116300,116200,28
|
|
20241111,111200,2009144200,116200,116200,116200,116200,7
|
|
20241111,111100,2008330800,116300,116300,116300,116300,34
|
|
20241111,111000,2004376600,116300,116300,116300,116300,1
|
|
20241111,110900,2004260300,116300,116200,116300,116200,22
|
|
20241111,110800,2001703700,116300,116300,116300,116300,2
|
|
20241111,110700,2001471100,116300,116200,116300,116200,12
|
|
20241111,110600,2000075600,116300,116300,116300,116300,8
|
|
20241111,110500,1999145200,116200,116300,116300,116200,34
|
|
20241111,110400,1995193200,116300,116300,116300,116300,42
|
|
20241111,110300,1990308600,116300,116300,116300,116200,11
|
|
20241111,110200,1989029500,116200,116300,116300,116200,25
|
|
20241111,110100,1986124000,116300,116400,116500,116300,171
|
|
20241111,110000,1966229900,116500,116700,116700,116500,6
|
|
20241111,105900,1965530700,116500,116700,116700,116400,16
|
|
20241111,105800,1963667700,116400,116500,116500,116400,21
|
|
20241111,105700,1961223000,116500,116500,116500,116500,0
|
|
20241111,105600,1961223000,116500,116400,116500,116400,19
|
|
20241111,105500,1959009800,116400,116800,116800,116400,70
|
|
20241111,105400,1950846900,116800,116800,116800,116500,137
|
|
20241111,105300,1934850200,117200,116400,117200,116400,114
|
|
20241111,105200,1921555100,116400,116400,116400,116400,1
|
|
20241111,105100,1921438700,116500,116500,116500,116400,15
|
|
20241111,105000,1919692500,116500,116600,116600,116500,11
|
|
20241111,104900,1918410200,116600,116600,116700,116600,21
|
|
20241111,104800,1915960500,116500,116700,116700,116500,113
|
|
20241111,104700,1902787300,116800,116800,116800,116700,15
|
|
20241111,104600,1901036600,116800,116800,116800,116800,8
|
|
20241111,104500,1900102200,117000,116800,117000,116800,7
|
|
20241111,104400,1899284400,117000,116600,117000,116600,26
|
|
20241111,104300,1896251900,116600,116500,117000,116500,37
|
|
20241111,104200,1891933600,116500,116600,117000,116500,43
|
|
20241111,104100,1886920900,116700,117000,117000,116700,4
|
|
20241111,104000,1886453800,117000,117000,117000,116600,22
|
|
20241111,103900,1883886500,117000,116900,117000,116700,32
|
|
20241111,103800,1880148100,116800,116800,116800,116800,60
|
|
20241111,103700,1873140100,116900,116700,116900,116600,248
|
|
20241111,103600,1844177100,116600,116700,116700,116600,14
|
|
20241111,103500,1842544600,116600,116500,116600,116400,30
|
|
20241111,103400,1839048900,116500,116500,116500,116300,20
|
|
20241111,103300,1836720800,116500,116300,116600,116300,20
|
|
20241111,103200,1834393000,116600,116600,116600,116600,2
|
|
20241111,103100,1834159800,116300,116200,116300,116200,3
|
|
20241111,103000,1833811000,116600,116400,116600,116400,19
|
|
20241111,102900,1831597900,116400,116200,116400,116200,15
|
|
20241111,102800,1829854300,116200,116200,116200,116200,5
|
|
20241111,102700,1829273300,116400,116500,116600,116100,122
|
|
20241111,102600,1815090000,116900,116300,116900,116300,29
|
|
20241111,102500,1811706700,116300,116900,116900,116300,106
|
|
20241111,102400,1799333300,116900,116700,116900,116500,58
|
|
20241111,102300,1792561200,116700,116800,116800,116700,4
|
|
20241111,102200,1792094100,116800,116300,116800,116300,15
|
|
20241111,102100,1790348600,116300,116300,116800,116200,24
|
|
20241111,102000,1787556400,116800,116800,116800,116200,63
|
|
20241111,101900,1780229700,116200,116800,116800,116200,138
|
|
20241111,101800,1764188500,116200,116200,116800,116200,102
|
|
20241111,101700,1752288700,116200,116800,116800,116200,9
|
|
20241111,101600,1751241700,116800,116800,116800,116300,24
|
|
20241111,101500,1748441100,116100,116700,116700,116100,25
|
|
20241111,101400,1745524200,116700,116700,116700,116100,115
|
|
20241111,101300,1732144700,116700,116200,116700,116200,13
|
|
20241111,101200,1730633600,116200,116700,116800,116200,130
|
|
20241111,101100,1715513000,116700,116500,116700,116200,75
|
|
20241111,101000,1706792200,116400,116100,116400,116100,210
|
|
20241111,100900,1682378800,116100,116200,116200,116100,12
|
|
20241111,100800,1680985400,116100,116100,116200,116100,68
|
|
20241111,100700,1673090300,116100,116200,116200,116100,353
|
|
20241111,100600,1632103900,116100,116200,116200,116100,56
|
|
20241111,100500,1625597900,116200,116200,116300,116200,106
|
|
20241111,100400,1613280000,116300,116400,116400,116300,51
|
|
20241111,100300,1607347400,116400,116500,116500,116400,16
|
|
20241111,100200,1605484600,116400,116400,116400,116400,4
|
|
20241111,100100,1605019000,116400,116500,116500,116400,16
|
|
20241111,100000,1603156200,116300,116400,116500,116300,197
|
|
20241111,095900,1580226000,116400,116400,116400,116400,7
|
|
20241111,095800,1579411200,116400,116300,116400,116300,80
|
|
20241111,095700,1570106800,116300,116300,116300,116300,2
|
|
20241111,095600,1569874200,116200,116200,116200,116200,55
|
|
20241111,095500,1563483200,116200,116200,116300,116200,38
|
|
20241111,095400,1559067200,116300,116400,116400,116300,21
|
|
20241111,095300,1556624600,116200,116200,116200,116200,1
|
|
20241111,095200,1556508400,116300,116600,116800,116300,71
|
|
20241111,095100,1548223300,116600,116500,116600,116000,335
|
|
20241111,095000,1509313200,116600,116600,116600,116600,3
|
|
20241111,094900,1508963400,116700,116100,116700,116100,17
|
|
20241111,094800,1506988500,116700,116500,116700,116000,324
|
|
20241111,094700,1469344900,116600,116300,116600,116100,407
|
|
20241111,094600,1422048800,116400,116500,116500,116300,93
|
|
20241111,094500,1411223500,116400,116700,116700,116300,648
|
|
20241111,094400,1335694400,116700,116800,116800,116700,4
|
|
20241111,094300,1335227300,116700,116700,116700,116600,36
|
|
20241111,094200,1331026300,116700,116700,116800,116700,314
|
|
20241111,094100,1294378500,116800,116900,116900,116800,41
|
|
20241111,094000,1289589200,116800,116700,116900,116700,22
|
|
20241111,093900,1287019300,116700,116900,116900,116700,3
|
|
20241111,093800,1286668800,116700,116900,116900,116700,127
|
|
20241111,093700,1271838300,116800,116900,116900,116800,43
|
|
20241111,093600,1266815500,116800,117100,117100,116800,259
|
|
20241111,093500,1236528600,117300,117100,117300,117100,49
|
|
20241111,093400,1230786600,117200,117400,117400,117200,39
|
|
20241111,093300,1226212500,117200,116900,117200,116900,179
|
|
20241111,093200,1205269700,116800,116800,116800,116700,40
|
|
20241111,093100,1200598500,116800,116800,117000,116800,80
|
|
20241111,093000,1191254200,116800,116800,116900,116700,119
|
|
20241111,092900,1177355300,116800,116900,116900,116600,1107
|
|
20241111,092800,1048089400,116900,117200,117300,116900,1094
|
|
20241111,092700,920056200,117200,117300,117400,117200,82
|
|
20241111,092600,910441400,117300,117400,117400,117300,162
|
|
20241111,092500,891432700,117500,117600,117600,117400,133
|
|
20241111,092400,875807300,117700,117700,117700,117700,1
|
|
20241111,092300,875689600,118000,117300,118000,117300,154
|
|
20241111,092200,857560300,117200,117100,117200,117000,124
|
|
20241111,092100,843039400,117100,117600,117600,117000,1963
|
|
20241111,092000,613195900,117600,117600,117600,117500,160
|
|
20241111,091900,594381100,117600,117500,117600,117500,12
|
|
20241111,091800,592970900,117500,117600,117600,117400,307
|
|
20241111,091700,556907600,117600,117900,117900,117600,53
|
|
20241111,091600,550665000,118000,117500,118000,117500,226
|
|
20241111,091500,524109000,117500,117500,117500,117300,84
|
|
20241111,091400,514250300,117200,117700,117700,117200,393
|
|
20241111,091300,468076300,117600,118000,118100,117600,86
|
|
20241111,091200,457954000,118000,118200,118200,117900,265
|
|
20241111,091100,426681800,118100,118300,118300,118100,134
|
|
20241111,091000,410844200,118100,118300,118300,118100,125
|
|
20241111,090900,396075800,118300,118300,118300,118300,6
|
|
20241111,090800,395366000,118300,118100,118300,118100,4
|
|
20241111,090700,394893000,118000,118500,118500,118000,1555
|
|
20241111,090600,210980600,118500,118500,118600,118300,284
|
|
20241111,090500,177356700,118500,118600,118600,118400,91
|
|
20241111,090400,166573200,118600,119100,119100,118400,278
|
|
20241111,090300,133585000,119100,118500,119100,118400,267
|
|
20241111,090200,101929400,118600,119200,119500,118500,248
|
|
20241111,090100,72411100,119300,119800,119800,119300,17
|
|
20241111,090000,70378200,119900,120900,120900,119900,579
|