657 lines
38 KiB
CSV
657 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195400,10487600400,116100,116100,116100,116100,5562
|
|
20241111,195300,10487600400,116100,116100,116100,116100,0
|
|
20241111,195200,10487600400,116100,116100,116100,116100,0
|
|
20241111,195100,10487600400,116100,116100,116100,116100,0
|
|
20241111,195000,10487600400,116100,116100,116100,116100,0
|
|
20241111,194900,10487600400,116100,116100,116100,116100,0
|
|
20241111,194800,10487600400,116100,116100,116100,116100,0
|
|
20241111,194700,10487600400,116100,116100,116100,116100,0
|
|
20241111,194600,10487600400,116100,116100,116100,116100,0
|
|
20241111,194500,10487600400,116100,116100,116100,116100,0
|
|
20241111,194400,10487600400,116100,116100,116100,116100,0
|
|
20241111,194300,10487600400,116100,116100,116100,116100,0
|
|
20241111,194200,10487600400,116100,116100,116100,116100,0
|
|
20241111,194100,10487600400,116100,116100,116100,116100,0
|
|
20241111,194000,10487600400,116100,116100,116100,116100,0
|
|
20241111,193900,10487600400,116100,116100,116100,116100,0
|
|
20241111,193800,10487600400,116100,116100,116100,116100,0
|
|
20241111,193700,10487600400,116100,116100,116100,116100,0
|
|
20241111,193600,10487600400,116100,116100,116100,116100,0
|
|
20241111,193500,10487600400,116100,116100,116100,116100,0
|
|
20241111,193400,10487600400,116100,116100,116100,116100,0
|
|
20241111,193300,10487600400,116100,116100,116100,116100,0
|
|
20241111,193200,10487600400,116100,116100,116100,116100,0
|
|
20241111,193100,10487600400,116100,116100,116100,116100,0
|
|
20241111,193000,10487600400,116100,116100,116100,116100,0
|
|
20241111,192900,10487600400,116100,116100,116100,116100,0
|
|
20241111,192800,10487600400,116100,116100,116100,116100,0
|
|
20241111,192700,10487600400,116100,116100,116100,116100,0
|
|
20241111,192600,10487600400,116100,116100,116100,116100,0
|
|
20241111,192500,10487600400,116100,116100,116100,116100,0
|
|
20241111,192400,10487600400,116100,116100,116100,116100,5562
|
|
20241111,192300,10487600400,116100,116100,116100,116100,0
|
|
20241111,192200,10487600400,116100,116100,116100,116100,0
|
|
20241111,192100,10487600400,116100,116100,116100,116100,0
|
|
20241111,192000,10487600400,116100,116100,116100,116100,0
|
|
20241111,191900,10487600400,116100,116100,116100,116100,0
|
|
20241111,191800,10487600400,116100,116100,116100,116100,0
|
|
20241111,191700,10487600400,116100,116100,116100,116100,0
|
|
20241111,191600,10487600400,116100,116100,116100,116100,0
|
|
20241111,191500,10487600400,116100,116100,116100,116100,0
|
|
20241111,191400,10487600400,116100,116100,116100,116100,0
|
|
20241111,191300,10487600400,116100,116100,116100,116100,0
|
|
20241111,191200,10487600400,116100,116100,116100,116100,0
|
|
20241111,191100,10487600400,116100,116100,116100,116100,0
|
|
20241111,191000,10487600400,116100,116100,116100,116100,0
|
|
20241111,190900,10487600400,116100,116100,116100,116100,0
|
|
20241111,190800,10487600400,116100,116100,116100,116100,0
|
|
20241111,190700,10487600400,116100,116100,116100,116100,0
|
|
20241111,190600,10487600400,116100,116100,116100,116100,0
|
|
20241111,190500,10487600400,116100,116100,116100,116100,0
|
|
20241111,190400,10487600400,116100,116100,116100,116100,0
|
|
20241111,190300,10487600400,116100,116100,116100,116100,0
|
|
20241111,190200,10487600400,116100,116100,116100,116100,0
|
|
20241111,190100,10487600400,116100,116100,116100,116100,0
|
|
20241111,190000,10487600400,116100,116100,116100,116100,0
|
|
20241111,185900,10487600400,116100,116100,116100,116100,0
|
|
20241111,185800,10487600400,116100,116100,116100,116100,0
|
|
20241111,185700,10487600400,116100,116100,116100,116100,0
|
|
20241111,185600,10487600400,116100,116100,116100,116100,0
|
|
20241111,185500,10487600400,116100,116100,116100,116100,0
|
|
20241111,185400,10487600400,116100,116100,116100,116100,5562
|
|
20241111,185300,10487600400,116100,116100,116100,116100,0
|
|
20241111,185200,10487600400,116100,116100,116100,116100,0
|
|
20241111,185100,10487600400,116100,116100,116100,116100,0
|
|
20241111,185000,10487600400,116100,116100,116100,116100,0
|
|
20241111,184900,10487600400,116100,116100,116100,116100,0
|
|
20241111,184800,10487600400,116100,116100,116100,116100,0
|
|
20241111,184700,10487600400,116100,116100,116100,116100,0
|
|
20241111,184600,10487600400,116100,116100,116100,116100,0
|
|
20241111,184500,10487600400,116100,116100,116100,116100,0
|
|
20241111,184400,10487600400,116100,116100,116100,116100,0
|
|
20241111,184300,10487600400,116100,116100,116100,116100,0
|
|
20241111,184200,10487600400,116100,116100,116100,116100,0
|
|
20241111,184100,10487600400,116100,116100,116100,116100,0
|
|
20241111,184000,10487600400,116100,116100,116100,116100,0
|
|
20241111,183900,10487600400,116100,116100,116100,116100,0
|
|
20241111,183800,10487600400,116100,116100,116100,116100,0
|
|
20241111,183700,10487600400,116100,116100,116100,116100,0
|
|
20241111,183600,10487600400,116100,116100,116100,116100,0
|
|
20241111,183500,10487600400,116100,116100,116100,116100,0
|
|
20241111,183400,10487600400,116100,116100,116100,116100,0
|
|
20241111,183300,10487600400,116100,116100,116100,116100,0
|
|
20241111,183200,10487600400,116100,116100,116100,116100,0
|
|
20241111,183100,10487600400,116100,116100,116100,116100,0
|
|
20241111,183000,10487600400,116100,116100,116100,116100,0
|
|
20241111,182900,10487600400,116100,116100,116100,116100,0
|
|
20241111,182800,10487600400,116100,116100,116100,116100,0
|
|
20241111,182700,10487600400,116100,116100,116100,116100,0
|
|
20241111,182600,10487600400,116100,116100,116100,116100,0
|
|
20241111,182500,10487600400,116100,116100,116100,116100,0
|
|
20241111,182400,10487600400,116100,116100,116100,116100,5562
|
|
20241111,182300,10487600400,116100,116100,116100,116100,0
|
|
20241111,182200,10487600400,116100,116100,116100,116100,0
|
|
20241111,182100,10487600400,116100,116100,116100,116100,0
|
|
20241111,182000,10487600400,116100,116100,116100,116100,0
|
|
20241111,181900,10487600400,116100,116100,116100,116100,0
|
|
20241111,181800,10487600400,116100,116100,116100,116100,0
|
|
20241111,181700,10487600400,116100,116100,116100,116100,0
|
|
20241111,181600,10487600400,116100,116100,116100,116100,0
|
|
20241111,181500,10487600400,116100,116100,116100,116100,0
|
|
20241111,181400,10487600400,116100,116100,116100,116100,0
|
|
20241111,181300,10487600400,116100,116100,116100,116100,0
|
|
20241111,181200,10487600400,116100,116100,116100,116100,0
|
|
20241111,181100,10487600400,116100,116100,116100,116100,0
|
|
20241111,181000,10487600400,116100,116100,116100,116100,0
|
|
20241111,180900,10487600400,116100,116100,116100,116100,0
|
|
20241111,180800,10487600400,116100,116100,116100,116100,0
|
|
20241111,180700,10487600400,116100,116100,116100,116100,0
|
|
20241111,180600,10487600400,116100,116100,116100,116100,0
|
|
20241111,180500,10487600400,116100,116100,116100,116100,0
|
|
20241111,180400,10487600400,116100,116100,116100,116100,0
|
|
20241111,180300,10487600400,116100,116100,116100,116100,0
|
|
20241111,180200,10487600400,116100,116100,116100,116100,0
|
|
20241111,180100,10487600400,116100,116100,116100,116100,0
|
|
20241111,180000,10487600400,116100,116100,116100,116100,0
|
|
20241111,175900,10487600400,116100,116100,116100,116100,0
|
|
20241111,175800,10487600400,116100,116100,116100,116100,0
|
|
20241111,175700,10487600400,116100,116100,116100,116100,0
|
|
20241111,175600,10487600400,116100,116100,116100,116100,0
|
|
20241111,175500,10487600400,116100,116100,116100,116100,0
|
|
20241111,175400,10487600400,116100,116100,116100,116100,5562
|
|
20241111,175300,10487600400,116100,116100,116100,116100,0
|
|
20241111,175200,10487600400,116100,116100,116100,116100,0
|
|
20241111,175100,10487600400,116100,116100,116100,116100,0
|
|
20241111,175000,10487600400,116100,116100,116100,116100,0
|
|
20241111,174900,10487600400,116100,116100,116100,116100,0
|
|
20241111,174800,10487600400,116100,116100,116100,116100,0
|
|
20241111,174700,10487600400,116100,116100,116100,116100,0
|
|
20241111,174600,10487600400,116100,116100,116100,116100,0
|
|
20241111,174500,10487600400,116100,116100,116100,116100,0
|
|
20241111,174400,10487600400,116100,116100,116100,116100,0
|
|
20241111,174300,10487600400,116100,116100,116100,116100,0
|
|
20241111,174200,10487600400,116100,116100,116100,116100,0
|
|
20241111,174100,10487600400,116100,116100,116100,116100,0
|
|
20241111,174000,10487600400,116100,116100,116100,116100,0
|
|
20241111,173900,10487600400,116100,116100,116100,116100,0
|
|
20241111,173800,10487600400,116100,116100,116100,116100,0
|
|
20241111,173700,10487600400,116100,116100,116100,116100,0
|
|
20241111,173600,10487600400,116100,116100,116100,116100,0
|
|
20241111,173500,10487600400,116100,116100,116100,116100,0
|
|
20241111,173400,10487600400,116100,116100,116100,116100,0
|
|
20241111,173300,10487600400,116100,116100,116100,116100,0
|
|
20241111,173200,10487600400,116100,116100,116100,116100,0
|
|
20241111,173100,10487600400,116100,116100,116100,116100,0
|
|
20241111,173000,10487600400,116100,116100,116100,116100,0
|
|
20241111,172900,10487600400,116100,116100,116100,116100,0
|
|
20241111,172800,10487600400,116100,116100,116100,116100,0
|
|
20241111,172700,10487600400,116100,116100,116100,116100,0
|
|
20241111,172600,10487600400,116100,116100,116100,116100,0
|
|
20241111,172500,10487600400,116100,116100,116100,116100,0
|
|
20241111,172400,10487600400,116100,116100,116100,116100,5562
|
|
20241111,172300,10487600400,116100,116100,116100,116100,0
|
|
20241111,172200,10487600400,116100,116100,116100,116100,0
|
|
20241111,172100,10487600400,116100,116100,116100,116100,0
|
|
20241111,172000,10487600400,116100,116100,116100,116100,0
|
|
20241111,171900,10487600400,116100,116100,116100,116100,0
|
|
20241111,171800,10487600400,116100,116100,116100,116100,0
|
|
20241111,171700,10487600400,116100,116100,116100,116100,0
|
|
20241111,171600,10487600400,116100,116100,116100,116100,0
|
|
20241111,171500,10487600400,116100,116100,116100,116100,0
|
|
20241111,171400,10487600400,116100,116100,116100,116100,0
|
|
20241111,171300,10487600400,116100,116100,116100,116100,0
|
|
20241111,171200,10487600400,116100,116100,116100,116100,0
|
|
20241111,171100,10487600400,116100,116100,116100,116100,0
|
|
20241111,171000,10487600400,116100,116100,116100,116100,0
|
|
20241111,170900,10487600400,116100,116100,116100,116100,0
|
|
20241111,170800,10487600400,116100,116100,116100,116100,0
|
|
20241111,170700,10487600400,116100,116100,116100,116100,0
|
|
20241111,170600,10487600400,116100,116100,116100,116100,0
|
|
20241111,170500,10487600400,116100,116100,116100,116100,0
|
|
20241111,170400,10487600400,116100,116100,116100,116100,0
|
|
20241111,170300,10487600400,116100,116100,116100,116100,0
|
|
20241111,170200,10487600400,116100,116100,116100,116100,0
|
|
20241111,170100,10487600400,116100,116100,116100,116100,0
|
|
20241111,170000,10487600400,116100,116100,116100,116100,0
|
|
20241111,165900,10487600400,116100,116100,116100,116100,0
|
|
20241111,165800,10487600400,116100,116100,116100,116100,0
|
|
20241111,165700,10487600400,116100,116100,116100,116100,0
|
|
20241111,165600,10487600400,116100,116100,116100,116100,0
|
|
20241111,165500,10487600400,116100,116100,116100,116100,0
|
|
20241111,165400,10487600400,116100,116100,116100,116100,5562
|
|
20241111,165300,10487600400,116100,116100,116100,116100,0
|
|
20241111,165200,10487600400,116100,116100,116100,116100,0
|
|
20241111,165100,10487600400,116100,116100,116100,116100,0
|
|
20241111,165000,10487600400,116100,116100,116100,116100,0
|
|
20241111,164900,10487600400,116100,116100,116100,116100,0
|
|
20241111,164800,10487600400,116100,116100,116100,116100,0
|
|
20241111,164700,10487600400,116100,116100,116100,116100,0
|
|
20241111,164600,10487600400,116100,116100,116100,116100,0
|
|
20241111,164500,10487600400,116100,116100,116100,116100,0
|
|
20241111,164400,10487600400,116100,116100,116100,116100,0
|
|
20241111,164300,10487600400,116100,116100,116100,116100,0
|
|
20241111,164200,10487600400,116100,116100,116100,116100,0
|
|
20241111,164100,10487600400,116100,116100,116100,116100,0
|
|
20241111,164000,10487600400,116100,116100,116100,116100,0
|
|
20241111,163900,10487600400,116100,116100,116100,116100,0
|
|
20241111,163800,10487600400,116100,116100,116100,116100,0
|
|
20241111,163700,10487600400,116100,116100,116100,116100,0
|
|
20241111,163600,10487600400,116100,116100,116100,116100,0
|
|
20241111,163500,10487600400,116100,116100,116100,116100,0
|
|
20241111,163400,10487600400,116100,116100,116100,116100,0
|
|
20241111,163300,10487600400,116100,116100,116100,116100,0
|
|
20241111,163200,10487600400,116100,116100,116100,116100,0
|
|
20241111,163100,10487600400,116100,116100,116100,116100,0
|
|
20241111,163000,10487600400,116100,116100,116100,116100,0
|
|
20241111,162900,10487600400,116100,116100,116100,116100,0
|
|
20241111,162800,10487600400,116100,116100,116100,116100,0
|
|
20241111,162700,10487600400,116100,116100,116100,116100,0
|
|
20241111,162600,10487600400,116100,116100,116100,116100,0
|
|
20241111,162500,10487600400,116100,116100,116100,116100,0
|
|
20241111,162400,10487600400,116100,116100,116100,116100,5562
|
|
20241111,162300,10487600400,116100,116100,116100,116100,0
|
|
20241111,162200,10487600400,116100,116100,116100,116100,0
|
|
20241111,162100,10487600400,116100,116100,116100,116100,0
|
|
20241111,162000,10487600400,116100,116100,116100,116100,0
|
|
20241111,161900,10487600400,116100,116100,116100,116100,0
|
|
20241111,161800,10487600400,116100,116100,116100,116100,0
|
|
20241111,161700,10487600400,116100,116100,116100,116100,0
|
|
20241111,161600,10487600400,116100,116100,116100,116100,0
|
|
20241111,161500,10487600400,116100,116100,116100,116100,0
|
|
20241111,161400,10487600400,116100,116100,116100,116100,0
|
|
20241111,161300,10487600400,116100,116100,116100,116100,0
|
|
20241111,161200,10487600400,116100,116100,116100,116100,0
|
|
20241111,161100,10487600400,116100,116100,116100,116100,0
|
|
20241111,161000,10487600400,116100,116100,116100,116100,0
|
|
20241111,160900,10487600400,116100,116100,116100,116100,0
|
|
20241111,160800,10487600400,116100,116100,116100,116100,0
|
|
20241111,160700,10487600400,116100,116100,116100,116100,0
|
|
20241111,160600,10487600400,116100,116100,116100,116100,0
|
|
20241111,160500,10487600400,116100,116100,116100,116100,0
|
|
20241111,160400,10487600400,116100,116100,116100,116100,0
|
|
20241111,160300,10487600400,116100,116100,116100,116100,0
|
|
20241111,160200,10487600400,116100,116100,116100,116100,0
|
|
20241111,160100,10487600400,116100,116100,116100,116100,0
|
|
20241111,160000,10487600400,116100,116100,116100,116100,0
|
|
20241111,155900,10487600400,116100,116100,116100,116100,0
|
|
20241111,155800,10487600400,116100,116100,116100,116100,0
|
|
20241111,155700,10487600400,116100,116100,116100,116100,0
|
|
20241111,155600,10487600400,116100,116100,116100,116100,0
|
|
20241111,155500,10487600400,116100,116100,116100,116100,0
|
|
20241111,155400,10487600400,116100,116100,116100,116100,5562
|
|
20241111,155300,10487600400,116100,116100,116100,116100,0
|
|
20241111,155200,10487600400,116100,116100,116100,116100,0
|
|
20241111,155100,10487600400,116100,116100,116100,116100,0
|
|
20241111,155000,10487600400,116100,116100,116100,116100,0
|
|
20241111,154900,10487600400,116100,116100,116100,116100,0
|
|
20241111,154800,10487600400,116100,116100,116100,116100,0
|
|
20241111,154700,10487600400,116100,116100,116100,116100,0
|
|
20241111,154600,10487600400,116100,116100,116100,116100,0
|
|
20241111,154500,10487600400,116100,116100,116100,116100,0
|
|
20241111,154400,10487600400,116100,116100,116100,116100,0
|
|
20241111,154300,10487600400,116100,116100,116100,116100,0
|
|
20241111,154200,10487600400,116100,116100,116100,116100,0
|
|
20241111,154100,10487600400,116100,116100,116100,116100,0
|
|
20241111,154000,10487600400,116100,116100,116100,116100,0
|
|
20241111,153900,10487600400,116100,116100,116100,116100,0
|
|
20241111,153800,10487600400,116100,116100,116100,116100,0
|
|
20241111,153700,10487600400,116100,116100,116100,116100,0
|
|
20241111,153600,10487600400,116100,116100,116100,116100,0
|
|
20241111,153500,10487600400,116100,116100,116100,116100,0
|
|
20241111,153400,10487600400,116100,116100,116100,116100,0
|
|
20241111,153300,10487600400,116100,116100,116100,116100,0
|
|
20241111,153200,10487600400,116100,116100,116100,116100,0
|
|
20241111,153100,10487600400,116100,116100,116100,116100,0
|
|
20241111,153000,10487600400,116100,116100,116100,116100,5562
|
|
20241111,152900,9841852200,116300,116300,116300,116300,0
|
|
20241111,152800,9841852200,116300,116300,116300,116300,0
|
|
20241111,152700,9841852200,116300,116300,116300,116300,0
|
|
20241111,152600,9841852200,116300,116300,116300,116300,0
|
|
20241111,152500,9841852200,116300,116300,116300,116300,0
|
|
20241111,152400,9841852200,116300,116300,116300,116300,0
|
|
20241111,152300,9841852200,116300,116300,116300,116300,0
|
|
20241111,152200,9841852200,116300,116300,116300,116300,0
|
|
20241111,152100,9841852200,116300,116300,116300,116300,0
|
|
20241111,152000,9841852200,116300,116300,116300,116300,0
|
|
20241111,151900,9841852200,116300,116300,116600,116300,207
|
|
20241111,151800,9817755100,116500,116500,116500,116300,51
|
|
20241111,151700,9811816100,116600,116500,116600,116300,272
|
|
20241111,151600,9780136500,116500,116500,116500,116200,642
|
|
20241111,151500,9705424900,116400,116500,116500,116300,385
|
|
20241111,151400,9660608200,116400,116500,116500,116400,121
|
|
20241111,151300,9646516800,116500,116400,116600,116400,430
|
|
20241111,151200,9596430000,116600,116700,116700,116400,257
|
|
20241111,151100,9566467800,116700,116700,117000,116600,313
|
|
20241111,151000,9529915500,116700,116600,116700,116500,497
|
|
20241111,150900,9471939900,116600,116500,116600,116500,203
|
|
20241111,150800,9448272000,116600,116500,116600,116400,192
|
|
20241111,150700,9425903100,116500,116600,116700,116500,489
|
|
20241111,150600,9368915000,116600,116500,116600,116400,267
|
|
20241111,150500,9337801200,116500,116400,116500,116300,141
|
|
20241111,150400,9321378900,116400,116400,116400,116200,241
|
|
20241111,150300,9293333800,116400,116300,116400,116200,355
|
|
20241111,150200,9252046000,116300,116200,116400,116100,290
|
|
20241111,150100,9218321900,116300,116100,116300,116000,262
|
|
20241111,150000,9187882700,116100,116000,116100,116000,178
|
|
20241111,145900,9167220600,116100,116300,116300,115900,527
|
|
20241111,145800,9106039200,116200,116300,116300,116200,203
|
|
20241111,145700,9082432000,116300,116300,116300,116100,269
|
|
20241111,145600,9051161100,116300,116200,116300,116100,257
|
|
20241111,145500,9021292500,116100,116300,116300,116100,243
|
|
20241111,145400,8993037900,116300,116000,116300,116000,203
|
|
20241111,145300,8969459400,116100,116400,116400,115900,802
|
|
20241111,145200,8876284000,116300,116400,116400,116300,168
|
|
20241111,145100,8856729800,116300,116300,116400,116300,213
|
|
20241111,145000,8831942300,116400,116500,116500,116200,337
|
|
20241111,144900,8792715100,116500,116700,116800,116400,552
|
|
20241111,144800,8728351900,116600,116800,116800,116600,354
|
|
20241111,144700,8687036500,116800,116700,116900,116700,260
|
|
20241111,144600,8656672600,116800,116700,116900,116700,394
|
|
20241111,144500,8610653000,116700,116900,116900,116700,321
|
|
20241111,144400,8573148000,116800,117000,117000,116800,455
|
|
20241111,144300,8519939800,117000,117000,117000,116800,386
|
|
20241111,144200,8474818800,117000,116900,117000,116900,279
|
|
20241111,144100,8442192500,116800,116900,117000,116800,310
|
|
20241111,144000,8405948200,116900,116900,116900,116800,250
|
|
20241111,143900,8376725800,116900,116900,116900,116800,180
|
|
20241111,143800,8355684800,116900,116800,116900,116800,252
|
|
20241111,143700,8326235200,116800,117000,117000,116800,659
|
|
20241111,143600,8249202400,117000,117100,117200,117000,315
|
|
20241111,143500,8212327100,117100,117200,117200,117000,247
|
|
20241111,143400,8183395400,117200,117000,117200,116900,111
|
|
20241111,143300,8170399800,116900,117500,117500,116800,1133
|
|
20241111,143200,8037708900,117500,117400,117600,117200,854
|
|
20241111,143100,7937437900,117400,117700,117700,117100,507
|
|
20241111,143000,7877869000,117600,117500,117800,117400,893
|
|
20241111,142900,7772762200,117400,116800,117600,116800,4749
|
|
20241111,142800,7215923100,116900,116800,116900,116700,848
|
|
20241111,142700,7116869100,116700,116700,116800,116600,355
|
|
20241111,142600,7075424300,116700,116600,116700,116500,180
|
|
20241111,142500,7054424500,116700,116600,116700,116400,325
|
|
20241111,142400,7016517600,116600,116400,116600,116400,803
|
|
20241111,142300,6922970100,116300,116400,116400,116300,142
|
|
20241111,142200,6906444100,116400,116300,116400,116300,154
|
|
20241111,142100,6888524400,116400,116300,116400,116300,160
|
|
20241111,142000,6869907300,116300,116200,116400,116200,199
|
|
20241111,141900,6846760100,116200,116300,116400,116200,203
|
|
20241111,141800,6823146200,116300,116300,116400,116200,258
|
|
20241111,141700,6793142900,116300,116200,116300,116200,204
|
|
20241111,141600,6769423400,116200,116300,116300,116200,181
|
|
20241111,141500,6748375200,116300,116300,116400,116200,252
|
|
20241111,141400,6719070100,116400,116100,116400,116100,785
|
|
20241111,141300,6627781000,116100,115900,116100,115800,1006
|
|
20241111,141200,6511136100,115800,115800,115900,115700,330
|
|
20241111,141100,6472910300,115700,115800,115900,115700,156
|
|
20241111,141000,6454849400,115900,115800,115900,115700,91
|
|
20241111,140900,6444307000,115700,115600,116000,115600,457
|
|
20241111,140800,6391353800,115600,115400,115800,115400,288
|
|
20241111,140700,6358056700,115500,115300,115500,115300,142
|
|
20241111,140600,6341664800,115400,115300,115400,115300,90
|
|
20241111,140500,6331280800,115400,115400,115400,115300,157
|
|
20241111,140400,6313165300,115400,115000,115400,115000,1503
|
|
20241111,140300,6139906500,115000,115000,115100,115000,83
|
|
20241111,140200,6130358500,115000,115000,115100,115000,75
|
|
20241111,140100,6121728300,115100,115100,115100,115000,177
|
|
20241111,140000,6101366600,115000,115100,115100,115000,159
|
|
20241111,135900,6083071300,115100,115100,115100,115000,73
|
|
20241111,135800,6074671100,115100,114900,115100,114900,124
|
|
20241111,135700,6060408900,114900,114900,115000,114900,169
|
|
20241111,135600,6040976600,114900,114900,115000,114900,94
|
|
20241111,135500,6030168500,115000,114900,115000,114900,108
|
|
20241111,135400,6017752000,115000,114900,115000,114900,100
|
|
20241111,135300,6006254200,114900,114900,115000,114900,99
|
|
20241111,135200,5994873500,115000,114800,115000,114800,205
|
|
20241111,135100,5971327300,114800,114700,114900,114600,187
|
|
20241111,135000,5949870700,114600,114700,114700,114600,180
|
|
20241111,134900,5929226700,114700,114600,114700,114600,99
|
|
20241111,134800,5917873200,114700,114800,114800,114600,78
|
|
20241111,134700,5908929100,114700,114900,114900,114600,170
|
|
20241111,134600,5889422200,114800,114900,115000,114800,131
|
|
20241111,134500,5874375300,114900,114900,114900,114800,139
|
|
20241111,134400,5858411400,114900,114900,115000,114800,91
|
|
20241111,134300,5847956500,114900,114900,114900,114800,160
|
|
20241111,134200,5829578300,114900,114700,114900,114700,293
|
|
20241111,134100,5795921500,114800,114600,114800,114600,94
|
|
20241111,134000,5785136700,114700,114600,114700,114600,55
|
|
20241111,133900,5778830000,114700,114600,114700,114600,53
|
|
20241111,133800,5772752800,114600,114700,114900,114600,248
|
|
20241111,133700,5744306600,114600,114700,114700,114600,74
|
|
20241111,133600,5735820800,114600,114900,114900,114600,87
|
|
20241111,133500,5725837100,114800,114700,114800,114700,199
|
|
20241111,133400,5703003300,114700,114700,114900,114700,118
|
|
20241111,133300,5689459100,114700,114700,114800,114700,33
|
|
20241111,133200,5685672700,114800,114700,114800,114700,137
|
|
20241111,133100,5669949000,114700,114700,114800,114700,30
|
|
20241111,133000,5666506700,114700,114700,114800,114700,248
|
|
20241111,132900,5638056700,114800,114900,114900,114700,50
|
|
20241111,132800,5632317600,114800,114800,114900,114700,162
|
|
20241111,132700,5613719100,114800,114900,114900,114800,81
|
|
20241111,132600,5604416700,114900,115000,115000,114800,33
|
|
20241111,132500,5600624600,114900,114800,115000,114700,440
|
|
20241111,132400,5550108000,114700,114700,114800,114700,42
|
|
20241111,132300,5545288700,114800,114600,114800,114600,55
|
|
20241111,132200,5538978100,114600,114700,114800,114600,68
|
|
20241111,132100,5531176400,114700,114700,114800,114700,26
|
|
20241111,132000,5528193900,114800,114800,114800,114700,55
|
|
20241111,131900,5521881900,114700,114800,114800,114700,456
|
|
20241111,131800,5469574400,114700,114800,114800,114700,57
|
|
20241111,131700,5463032700,114700,114800,114900,114700,1289
|
|
20241111,131600,5314951200,114900,114800,114900,114800,48
|
|
20241111,131500,5309439700,114800,114800,114900,114800,109
|
|
20241111,131400,5296917500,114800,114800,114900,114800,60
|
|
20241111,131300,5290026600,114800,114800,114900,114800,41
|
|
20241111,131200,5285318200,114800,114800,114900,114800,42
|
|
20241111,131100,5280494500,114800,114800,114900,114800,63
|
|
20241111,131000,5273257900,114800,114800,114900,114800,36
|
|
20241111,130900,5269124100,114800,114800,114900,114800,59
|
|
20241111,130800,5262347300,114800,114800,114900,114800,22
|
|
20241111,130700,5259821500,114900,114800,114900,114700,166
|
|
20241111,130600,5240764100,114800,114900,114900,114800,46
|
|
20241111,130500,5235480500,114800,114800,114900,114800,40
|
|
20241111,130400,5230886000,114800,115000,115100,114800,354
|
|
20241111,130300,5190209500,115000,115000,115000,114900,122
|
|
20241111,130200,5176182100,114900,114900,115000,114900,47
|
|
20241111,130100,5170779600,114900,115000,115000,114900,58
|
|
20241111,130000,5164111800,114900,114900,115000,114900,30
|
|
20241111,125900,5160664200,115000,115000,115100,114900,135
|
|
20241111,125800,5145139800,115000,115100,115100,115000,49
|
|
20241111,125700,5139501400,115000,115200,115200,115000,18
|
|
20241111,125600,5137431100,115200,115000,115200,115000,61
|
|
20241111,125500,5130410200,115000,115000,115100,115000,36
|
|
20241111,125400,5126268400,115000,115100,115200,115000,39
|
|
20241111,125300,5121778800,115000,115100,115100,115000,126
|
|
20241111,125200,5107278300,115100,115200,115200,115000,438
|
|
20241111,125100,5056837700,115200,115200,115300,115200,123
|
|
20241111,125000,5042665900,115200,115200,115300,115200,131
|
|
20241111,124900,5027562900,115300,115300,115300,115200,38
|
|
20241111,124800,5023182800,115200,115300,115300,115200,39
|
|
20241111,124700,5018688400,115200,115200,115300,115200,302
|
|
20241111,124600,4983869200,115200,115200,115300,115200,212
|
|
20241111,124500,4959444000,115300,115200,115300,115200,20
|
|
20241111,124400,4957139400,115300,115200,115300,115100,70
|
|
20241111,124300,4949074500,115100,115100,115200,115100,17
|
|
20241111,124200,4947117700,115200,115100,115200,115100,53
|
|
20241111,124100,4941015800,115200,115100,115200,115100,105
|
|
20241111,124000,4928921000,115100,115100,115200,115100,27
|
|
20241111,123900,4925811800,115100,115100,115200,115100,144
|
|
20241111,123800,4909225200,115200,115100,115200,115000,86
|
|
20241111,123700,4899331800,115100,115000,115300,115000,55
|
|
20241111,123600,4892997700,115000,115000,115100,115000,16
|
|
20241111,123500,4891157600,115000,115000,115200,115000,47
|
|
20241111,123400,4885749000,115100,115100,115300,115000,148
|
|
20241111,123300,4868708700,115100,115100,115200,115100,62
|
|
20241111,123200,4861568000,115100,115100,115100,115000,68
|
|
20241111,123100,4853741700,115000,114900,115100,114900,12
|
|
20241111,123000,4852362100,115000,115000,115100,114900,52
|
|
20241111,122900,4846380600,114900,114800,114900,114800,100
|
|
20241111,122800,4834891800,114800,114800,114900,114800,27
|
|
20241111,122700,4831792100,114800,114900,114900,114800,49
|
|
20241111,122600,4826163600,114800,114900,114900,114800,20
|
|
20241111,122500,4823866700,114800,114700,114800,114700,84
|
|
20241111,122400,4814227000,114700,114800,114800,114600,17
|
|
20241111,122300,4812277300,114800,114600,114800,114600,32
|
|
20241111,122200,4808606700,114600,114900,114900,114600,31
|
|
20241111,122100,4805048000,114900,114600,114900,114500,242
|
|
20241111,122000,4777302600,114600,114600,114800,114500,432
|
|
20241111,121900,4727794800,114500,114500,114500,114500,12
|
|
20241111,121800,4726420800,114500,114300,114500,114300,148
|
|
20241111,121700,4709478300,114300,114400,114500,114300,195
|
|
20241111,121600,4687171100,114400,114500,114500,114400,52
|
|
20241111,121500,4681218600,114400,114400,114500,114400,97
|
|
20241111,121400,4670113500,114400,114500,114500,114400,93
|
|
20241111,121300,4659471900,114400,114400,114500,114400,12
|
|
20241111,121200,4658098900,114500,114500,114600,114400,50
|
|
20241111,121100,4652374500,114400,114500,114500,114400,25
|
|
20241111,121000,4649513800,114400,114400,114400,114300,35
|
|
20241111,120900,4645510600,114200,114300,114300,114200,53
|
|
20241111,120800,4639455200,114300,114300,114300,114200,87
|
|
20241111,120700,4629512800,114200,114200,114300,114200,50
|
|
20241111,120600,4623799000,114300,114200,114300,114200,43
|
|
20241111,120500,4618886600,114200,114200,114300,114200,104
|
|
20241111,120400,4607009500,114200,114300,114300,114200,189
|
|
20241111,120300,4585409500,114300,114300,114300,114200,123
|
|
20241111,120200,4571361100,114300,114400,114400,114200,464
|
|
20241111,120100,4518320300,114400,114400,114500,114400,180
|
|
20241111,120000,4497725700,114500,114500,114600,114400,191
|
|
20241111,115900,4475856100,114500,114500,114600,114500,220
|
|
20241111,115800,4450663500,114600,114500,114600,114500,155
|
|
20241111,115700,4432914100,114500,114800,114800,114500,231
|
|
20241111,115600,4406438600,114600,114600,114800,114600,48
|
|
20241111,115500,4400933800,114700,114600,114700,114600,72
|
|
20241111,115400,4392676600,114600,114700,114700,114600,148
|
|
20241111,115300,4375715500,114600,114700,114700,114600,113
|
|
20241111,115200,4362756200,114600,114700,114700,114600,18
|
|
20241111,115100,4360692800,114600,114600,114700,114600,46
|
|
20241111,115000,4355419300,114600,114600,114700,114600,62
|
|
20241111,114900,4348309800,114600,114700,114800,114600,45
|
|
20241111,114800,4343148900,114700,114700,114800,114600,96
|
|
20241111,114700,4332137400,114800,114700,114800,114500,352
|
|
20241111,114600,4291817400,114600,114700,114800,114600,319
|
|
20241111,114500,4255245400,114700,114700,114800,114600,166
|
|
20241111,114400,4236203700,114800,114700,114800,114600,227
|
|
20241111,114300,4210181500,114800,114900,114900,114800,108
|
|
20241111,114200,4197781400,114900,115000,115000,114900,24
|
|
20241111,114100,4195023400,115000,114800,115000,114600,661
|
|
20241111,114000,4119236300,114800,115000,115100,114800,118
|
|
20241111,113900,4105676000,114900,114900,115000,114900,10
|
|
20241111,113800,4104526900,114900,115200,115300,114900,697
|
|
20241111,113700,4024347600,115100,115100,115200,115100,144
|
|
20241111,113600,4007762400,115200,115200,115200,115100,66
|
|
20241111,113500,4000161900,115100,115100,115200,115100,29
|
|
20241111,113400,3996822900,115200,115200,115300,115200,58
|
|
20241111,113300,3990139300,115300,115300,115400,115300,196
|
|
20241111,113200,3967536800,115300,115300,115400,115300,40
|
|
20241111,113100,3962922200,115400,115400,115400,115300,43
|
|
20241111,113000,3957963900,115300,115800,115800,115300,194
|
|
20241111,112900,3935566700,115800,115700,115900,115400,65
|
|
20241111,112800,3928055400,115900,115400,115900,115400,94
|
|
20241111,112700,3917187600,115900,115400,116000,115200,912
|
|
20241111,112600,3811685800,115500,115500,115500,115400,62
|
|
20241111,112500,3804526800,115400,115400,115500,115400,43
|
|
20241111,112400,3799562500,115500,115400,115600,115400,67
|
|
20241111,112300,3791823200,115400,115400,115500,115400,56
|
|
20241111,112200,3785358100,115400,115300,115700,115300,91
|
|
20241111,112100,3774850000,115300,115500,115500,115300,239
|
|
20241111,112000,3747273500,115400,115400,115500,115400,31
|
|
20241111,111900,3743694600,115500,115500,115500,115400,77
|
|
20241111,111800,3734802700,115400,115400,115500,115400,106
|
|
20241111,111700,3722563700,115400,115600,115600,115400,254
|
|
20241111,111600,3693224000,115500,115500,115600,115500,59
|
|
20241111,111500,3686405700,115500,115500,115600,115500,53
|
|
20241111,111400,3680280300,115500,115600,115600,115500,62
|
|
20241111,111300,3673113700,115500,115300,115500,115300,100
|
|
20241111,111200,3661572000,115400,115500,115500,115300,194
|
|
20241111,111100,3639188300,115500,115600,115700,115400,130
|
|
20241111,111000,3624170000,115600,115800,115800,115500,199
|
|
20241111,110900,3601151200,115700,115700,115800,115700,73
|
|
20241111,110800,3592700500,115700,115800,115800,115600,124
|
|
20241111,110700,3578348800,115800,115600,115800,115600,150
|
|
20241111,110600,3560985000,115800,115900,115900,115600,77
|
|
20241111,110500,3552064100,115900,115800,115900,115600,305
|
|
20241111,110400,3516775100,115800,115800,115900,115700,133
|
|
20241111,110300,3501374400,115800,115800,115800,115700,247
|
|
20241111,110200,3472781900,115800,115500,115800,115500,58
|
|
20241111,110100,3466076500,115500,115500,115700,115500,173
|
|
20241111,110000,3446087200,115400,115800,115800,115400,363
|
|
20241111,105900,3404095600,115700,115800,115800,115700,97
|
|
20241111,105800,3392863200,115800,115700,115800,115600,126
|
|
20241111,105700,3378281400,115700,115700,115700,115600,121
|
|
20241111,105600,3364284500,115700,115600,115700,115500,117
|
|
20241111,105500,3350759200,115500,115500,115600,115400,172
|
|
20241111,105400,3330893700,115500,115500,115600,115500,50
|
|
20241111,105300,3325114800,115500,115400,115600,115400,108
|
|
20241111,105200,3312639300,115500,115500,115700,115400,288
|
|
20241111,105100,3279379300,115500,115400,115500,115400,40
|
|
20241111,105000,3274760000,115400,115300,115500,115200,200
|
|
20241111,104900,3251698200,115400,115600,115600,115300,45
|
|
20241111,104800,3246503600,115600,115300,115600,115200,98
|
|
20241111,104700,3235188500,115300,115300,115600,115200,109
|
|
20241111,104600,3222609100,115500,115300,115500,115100,153
|
|
20241111,104500,3204973300,115200,115400,115500,115200,201
|
|
20241111,104400,3181767300,115500,115200,115500,115200,1088
|
|
20241111,104300,3056225800,115400,115300,115400,115200,33
|
|
20241111,104200,3052421000,115200,115200,115200,115100,82
|
|
20241111,104100,3042974800,115200,115300,115500,115200,977
|
|
20241111,104000,2930234000,115300,115200,115300,115200,17
|
|
20241111,103900,2928274000,115200,115200,115300,115100,92
|
|
20241111,103800,2917673900,115100,115200,115300,115100,27
|
|
20241111,103700,2914564600,115200,115200,115200,115100,57
|
|
20241111,103600,2907999300,115200,114900,115200,114800,320
|
|
20241111,103500,2871203600,114800,115000,115000,114800,45
|
|
20241111,103400,2866031000,114900,114900,114900,114800,22
|
|
20241111,103300,2863503500,114900,115100,115100,114800,108
|
|
20241111,103200,2851084300,115100,114700,115100,114700,283
|
|
20241111,103100,2818555000,114800,114700,114800,114700,205
|
|
20241111,103000,2795037400,114700,114700,114800,114700,83
|
|
20241111,102900,2785514200,114800,114800,114800,114700,27
|
|
20241111,102800,2782415600,114800,114700,114800,114700,84
|
|
20241111,102700,2772779600,114800,114800,114800,114700,20
|
|
20241111,102600,2770483700,114800,114900,114900,114800,92
|
|
20241111,102500,2759921600,114900,115000,115000,114900,70
|
|
20241111,102400,2751876600,115000,114900,115000,114900,9
|
|
20241111,102300,2750841900,114900,115000,115100,114800,76
|
|
20241111,102200,2742102200,114800,115000,115000,114800,55
|
|
20241111,102100,2735783800,115000,114700,115000,114500,211
|
|
20241111,102000,2711605400,115000,114900,115100,114800,79
|
|
20241111,101900,2702526400,114900,115100,115100,114900,530
|
|
20241111,101800,2641574100,115100,115000,115100,114900,41
|
|
20241111,101700,2636856900,115100,115200,115300,114800,638
|
|
20241111,101600,2563560100,115200,115200,115300,115100,61
|
|
20241111,101500,2556532700,115200,115100,115200,115000,28
|
|
20241111,101400,2553309400,115200,115200,115200,115100,23
|
|
20241111,101300,2550660400,115200,115100,115200,115100,8
|
|
20241111,101200,2549739100,115200,115100,115200,115100,84
|
|
20241111,101100,2540068800,115200,115200,115300,115100,97
|
|
20241111,101000,2528894400,115200,115300,115500,115200,84
|
|
20241111,100900,2519202100,115300,115200,115300,115000,98
|
|
20241111,100800,2507912100,115200,115200,115400,114900,73
|
|
20241111,100700,2499498900,115200,115100,115200,115000,445
|
|
20241111,100600,2448317900,115200,115200,115400,115200,443
|
|
20241111,100500,2397267300,115200,115200,115200,115100,191
|
|
20241111,100400,2375269000,115200,115200,115200,115100,66
|
|
20241111,100300,2367667500,115200,115200,115200,115100,127
|
|
20241111,100200,2353037300,115200,115200,115200,115100,23
|
|
20241111,100100,2350387800,115200,115000,115200,115000,30
|
|
20241111,100000,2346934100,114900,115000,115200,114900,74
|
|
20241111,095900,2338413300,114900,114900,115000,114900,45
|
|
20241111,095800,2333241200,115000,115000,115300,115000,274
|
|
20241111,095700,2301714700,115000,114900,115000,114800,94
|
|
20241111,095600,2290912600,114900,114500,114900,114400,62
|
|
20241111,095500,2283795400,114500,114500,114800,114500,341
|
|
20241111,095400,2244739700,114500,114800,114800,114500,740
|
|
20241111,095300,2159906300,114700,114700,114800,114700,29
|
|
20241111,095200,2156577400,114700,114600,114700,114600,69
|
|
20241111,095100,2148663200,114700,114600,114700,114600,115
|
|
20241111,095000,2135479500,114600,114700,114700,114600,96
|
|
20241111,094900,2124474600,114700,114900,114900,114600,1485
|
|
20241111,094800,1953965100,114900,114900,115000,114900,27
|
|
20241111,094700,1950862700,115000,115000,115000,114900,27
|
|
20241111,094600,1947758000,115000,115000,115000,114900,42
|
|
20241111,094500,1942931100,115000,115100,115100,114900,200
|
|
20241111,094400,1919930600,115100,115300,115500,115100,107
|
|
20241111,094300,1907607000,115500,115400,115500,115300,225
|
|
20241111,094200,1881646500,115500,115600,115600,115400,165
|
|
20241111,094100,1862586600,115600,115500,115600,115500,16
|
|
20241111,094000,1860737700,115600,115800,115800,115600,156
|
|
20241111,093900,1842686500,115800,115700,115800,115600,886
|
|
20241111,093800,1740118400,115800,115600,115800,115400,148
|
|
20241111,093700,1723001800,115600,115300,115600,115000,918
|
|
20241111,093600,1617383300,115300,115200,115300,115200,85
|
|
20241111,093500,1607585000,115200,115100,115200,115100,86
|
|
20241111,093400,1597678100,115100,115100,115200,115100,161
|
|
20241111,093300,1579145000,115200,115200,115200,115200,30
|
|
20241111,093200,1575689000,115200,115100,115200,115100,29
|
|
20241111,093100,1572348400,115100,115200,115200,115100,62
|
|
20241111,093000,1565209600,115100,115200,115300,115100,62
|
|
20241111,092900,1558068900,115300,115300,115300,115300,7
|
|
20241111,092800,1557261800,115100,115300,115400,115100,257
|
|
20241111,092700,1527623300,115400,115400,115400,115300,21
|
|
20241111,092600,1525200000,115500,115700,115700,115400,66
|
|
20241111,092500,1517580000,115700,115900,115900,115400,383
|
|
20241111,092400,1473321200,115900,116100,116100,115600,159
|
|
20241111,092300,1454911400,116100,116100,116100,115800,91
|
|
20241111,092200,1444354400,116100,116100,116100,115700,186
|
|
20241111,092100,1422801100,116100,115800,116100,115600,317
|
|
20241111,092000,1386086200,115800,115500,115800,115500,451
|
|
20241111,091900,1333919500,115400,115200,115600,115200,91
|
|
20241111,091800,1323416800,115200,115600,115600,115200,405
|
|
20241111,091700,1276663300,115700,115700,115700,115600,70
|
|
20241111,091600,1268568800,115700,115900,115900,115700,399
|
|
20241111,091500,1222394100,115900,116300,116400,115900,422
|
|
20241111,091400,1173402500,116300,116700,116700,116200,388
|
|
20241111,091300,1128236200,116700,116300,116800,116100,679
|
|
20241111,091200,1049082600,116300,116400,116400,116300,104
|
|
20241111,091100,1036986700,116500,116000,116500,116000,950
|
|
20241111,091000,926496500,116000,116400,116500,115800,438
|
|
20241111,090900,875679700,116200,116000,116700,116000,1880
|
|
20241111,090800,656971400,115900,115900,116100,115700,538
|
|
20241111,090700,594653000,115900,115800,115900,115700,460
|
|
20241111,090600,541349200,115700,115800,115900,115700,138
|
|
20241111,090500,525367600,115700,115300,115700,115200,244
|
|
20241111,090400,497208100,115300,115000,115300,114900,1322
|
|
20241111,090300,345145000,115100,115300,115300,115100,198
|
|
20241111,090200,322332100,115400,114800,115400,114700,768
|
|
20241111,090100,234061100,114800,114900,114900,114600,50
|
|
20241111,090000,228318200,114900,114800,115100,114700,1989
|