590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194700,20610058200,112100,112100,112100,112100,76203
|
|
20241114,194600,20610058200,112100,112100,112100,112100,0
|
|
20241114,194500,20610058200,112100,112100,112100,112100,0
|
|
20241114,194400,20610058200,112100,112100,112100,112100,0
|
|
20241114,194300,20610058200,112100,112100,112100,112100,0
|
|
20241114,194200,20610058200,112100,112100,112100,112100,0
|
|
20241114,194100,20610058200,112100,112100,112100,112100,0
|
|
20241114,194000,20610058200,112100,112100,112100,112100,0
|
|
20241114,193900,20610058200,112100,112100,112100,112100,0
|
|
20241114,193800,20610058200,112100,112100,112100,112100,0
|
|
20241114,193700,20610058200,112100,112100,112100,112100,0
|
|
20241114,193600,20610058200,112100,112100,112100,112100,0
|
|
20241114,193500,20610058200,112100,112100,112100,112100,0
|
|
20241114,193400,20610058200,112100,112100,112100,112100,0
|
|
20241114,193300,20610058200,112100,112100,112100,112100,0
|
|
20241114,193200,20610058200,112100,112100,112100,112100,0
|
|
20241114,193100,20610058200,112100,112100,112100,112100,0
|
|
20241114,193000,20610058200,112100,112100,112100,112100,0
|
|
20241114,192900,20610058200,112100,112100,112100,112100,0
|
|
20241114,192800,20610058200,112100,112100,112100,112100,0
|
|
20241114,192700,20610058200,112100,112100,112100,112100,0
|
|
20241114,192600,20610058200,112100,112100,112100,112100,0
|
|
20241114,192500,20610058200,112100,112100,112100,112100,0
|
|
20241114,192400,20610058200,112100,112100,112100,112100,0
|
|
20241114,192300,20610058200,112100,112100,112100,112100,0
|
|
20241114,192200,20610058200,112100,112100,112100,112100,0
|
|
20241114,192100,20610058200,112100,112100,112100,112100,0
|
|
20241114,192000,20610058200,112100,112100,112100,112100,0
|
|
20241114,191900,20610058200,112100,112100,112100,112100,0
|
|
20241114,191800,20610058200,112100,112100,112100,112100,0
|
|
20241114,191700,20610058200,112100,112100,112100,112100,76203
|
|
20241114,191600,20610058200,112100,112100,112100,112100,0
|
|
20241114,191500,20610058200,112100,112100,112100,112100,0
|
|
20241114,191400,20610058200,112100,112100,112100,112100,0
|
|
20241114,191300,20610058200,112100,112100,112100,112100,0
|
|
20241114,191200,20610058200,112100,112100,112100,112100,0
|
|
20241114,191100,20610058200,112100,112100,112100,112100,0
|
|
20241114,191000,20610058200,112100,112100,112100,112100,0
|
|
20241114,190900,20610058200,112100,112100,112100,112100,0
|
|
20241114,190800,20610058200,112100,112100,112100,112100,0
|
|
20241114,190700,20610058200,112100,112100,112100,112100,0
|
|
20241114,190600,20610058200,112100,112100,112100,112100,0
|
|
20241114,190500,20610058200,112100,112100,112100,112100,0
|
|
20241114,190400,20610058200,112100,112100,112100,112100,0
|
|
20241114,190300,20610058200,112100,112100,112100,112100,0
|
|
20241114,190200,20610058200,112100,112100,112100,112100,0
|
|
20241114,190100,20610058200,112100,112100,112100,112100,0
|
|
20241114,190000,20610058200,112100,112100,112100,112100,0
|
|
20241114,185900,20610058200,112100,112100,112100,112100,0
|
|
20241114,185800,20610058200,112100,112100,112100,112100,0
|
|
20241114,185700,20610058200,112100,112100,112100,112100,0
|
|
20241114,185600,20610058200,112100,112100,112100,112100,0
|
|
20241114,185500,20610058200,112100,112100,112100,112100,0
|
|
20241114,185400,20610058200,112100,112100,112100,112100,0
|
|
20241114,185300,20610058200,112100,112100,112100,112100,0
|
|
20241114,185200,20610058200,112100,112100,112100,112100,0
|
|
20241114,185100,20610058200,112100,112100,112100,112100,0
|
|
20241114,185000,20610058200,112100,112100,112100,112100,0
|
|
20241114,184900,20610058200,112100,112100,112100,112100,0
|
|
20241114,184800,20610058200,112100,112100,112100,112100,0
|
|
20241114,184700,20610058200,112100,112100,112100,112100,76203
|
|
20241114,184600,20610058200,112100,112100,112100,112100,0
|
|
20241114,184500,20610058200,112100,112100,112100,112100,0
|
|
20241114,184400,20610058200,112100,112100,112100,112100,0
|
|
20241114,184300,20610058200,112100,112100,112100,112100,0
|
|
20241114,184200,20610058200,112100,112100,112100,112100,0
|
|
20241114,184100,20610058200,112100,112100,112100,112100,0
|
|
20241114,184000,20610058200,112100,112100,112100,112100,0
|
|
20241114,183900,20610058200,112100,112100,112100,112100,0
|
|
20241114,183800,20610058200,112100,112100,112100,112100,0
|
|
20241114,183700,20610058200,112100,112100,112100,112100,0
|
|
20241114,183600,20610058200,112100,112100,112100,112100,0
|
|
20241114,183500,20610058200,112100,112100,112100,112100,0
|
|
20241114,183400,20610058200,112100,112100,112100,112100,0
|
|
20241114,183300,20610058200,112100,112100,112100,112100,0
|
|
20241114,183200,20610058200,112100,112100,112100,112100,0
|
|
20241114,183100,20610058200,112100,112100,112100,112100,0
|
|
20241114,183000,20610058200,112100,112100,112100,112100,0
|
|
20241114,182900,20610058200,112100,112100,112100,112100,0
|
|
20241114,182800,20610058200,112100,112100,112100,112100,0
|
|
20241114,182700,20610058200,112100,112100,112100,112100,0
|
|
20241114,182600,20610058200,112100,112100,112100,112100,0
|
|
20241114,182500,20610058200,112100,112100,112100,112100,0
|
|
20241114,182400,20610058200,112100,112100,112100,112100,0
|
|
20241114,182300,20610058200,112100,112100,112100,112100,0
|
|
20241114,182200,20610058200,112100,112100,112100,112100,0
|
|
20241114,182100,20610058200,112100,112100,112100,112100,0
|
|
20241114,182000,20610058200,112100,112100,112100,112100,0
|
|
20241114,181900,20610058200,112100,112100,112100,112100,0
|
|
20241114,181800,20610058200,112100,112100,112100,112100,0
|
|
20241114,181700,20610058200,112100,112100,112100,112100,76203
|
|
20241114,181600,20610058200,112100,112100,112100,112100,0
|
|
20241114,181500,20610058200,112100,112100,112100,112100,0
|
|
20241114,181400,20610058200,112100,112100,112100,112100,0
|
|
20241114,181300,20610058200,112100,112100,112100,112100,0
|
|
20241114,181200,20610058200,112100,112100,112100,112100,0
|
|
20241114,181100,20610058200,112100,112100,112100,112100,0
|
|
20241114,181000,20610058200,112100,112100,112100,112100,0
|
|
20241114,180900,20610058200,112100,112100,112100,112100,0
|
|
20241114,180800,20610058200,112100,112100,112100,112100,0
|
|
20241114,180700,20610058200,112100,112100,112100,112100,0
|
|
20241114,180600,20610058200,112100,112100,112100,112100,0
|
|
20241114,180500,20610058200,112100,112100,112100,112100,0
|
|
20241114,180400,20610058200,112100,112100,112100,112100,0
|
|
20241114,180300,20610058200,112100,112100,112100,112100,0
|
|
20241114,180200,20610058200,112100,112100,112100,112100,0
|
|
20241114,180100,20610058200,112100,112100,112100,112100,0
|
|
20241114,180000,20610058200,112100,112100,112100,112100,0
|
|
20241114,175900,20610058200,112100,112100,112100,112100,0
|
|
20241114,175800,20610058200,112100,112100,112100,112100,0
|
|
20241114,175700,20610058200,112100,112100,112100,112100,0
|
|
20241114,175600,20610058200,112100,112100,112100,112100,0
|
|
20241114,175500,20610058200,112100,112100,112100,112100,0
|
|
20241114,175400,20610058200,112100,112100,112100,112100,0
|
|
20241114,175300,20610058200,112100,112100,112100,112100,0
|
|
20241114,175200,20610058200,112100,112100,112100,112100,0
|
|
20241114,175100,20610058200,112100,112100,112100,112100,0
|
|
20241114,175000,20610058200,112100,112100,112100,112100,0
|
|
20241114,174900,20610058200,112100,112100,112100,112100,0
|
|
20241114,174800,20610058200,112100,112100,112100,112100,0
|
|
20241114,174700,20610058200,112100,112100,112100,112100,76203
|
|
20241114,174600,20610058200,112100,112100,112100,112100,0
|
|
20241114,174500,20610058200,112100,112100,112100,112100,0
|
|
20241114,174400,20610058200,112100,112100,112100,112100,0
|
|
20241114,174300,20610058200,112100,112100,112100,112100,0
|
|
20241114,174200,20610058200,112100,112100,112100,112100,0
|
|
20241114,174100,20610058200,112100,112100,112100,112100,0
|
|
20241114,174000,20610058200,112100,112100,112100,112100,0
|
|
20241114,173900,20610058200,112100,112100,112100,112100,0
|
|
20241114,173800,20610058200,112100,112100,112100,112100,0
|
|
20241114,173700,20610058200,112100,112100,112100,112100,0
|
|
20241114,173600,20610058200,112100,112100,112100,112100,0
|
|
20241114,173500,20610058200,112100,112100,112100,112100,0
|
|
20241114,173400,20610058200,112100,112100,112100,112100,0
|
|
20241114,173300,20610058200,112100,112100,112100,112100,0
|
|
20241114,173200,20610058200,112100,112100,112100,112100,0
|
|
20241114,173100,20610058200,112100,112100,112100,112100,0
|
|
20241114,173000,20610058200,112100,112100,112100,112100,0
|
|
20241114,172900,20610058200,112100,112100,112100,112100,0
|
|
20241114,172800,20610058200,112100,112100,112100,112100,0
|
|
20241114,172700,20610058200,112100,112100,112100,112100,0
|
|
20241114,172600,20610058200,112100,112100,112100,112100,0
|
|
20241114,172500,20610058200,112100,112100,112100,112100,0
|
|
20241114,172400,20610058200,112100,112100,112100,112100,0
|
|
20241114,172300,20610058200,112100,112100,112100,112100,0
|
|
20241114,172200,20610058200,112100,112100,112100,112100,0
|
|
20241114,172100,20610058200,112100,112100,112100,112100,0
|
|
20241114,172000,20610058200,112100,112100,112100,112100,0
|
|
20241114,171900,20610058200,112100,112100,112100,112100,0
|
|
20241114,171800,20610058200,112100,112100,112100,112100,0
|
|
20241114,171700,20610058200,112100,112100,112100,112100,76203
|
|
20241114,171600,20610058200,112100,112100,112100,112100,0
|
|
20241114,171500,20610058200,112100,112100,112100,112100,0
|
|
20241114,171400,20610058200,112100,112100,112100,112100,0
|
|
20241114,171300,20610058200,112100,112100,112100,112100,0
|
|
20241114,171200,20610058200,112100,112100,112100,112100,0
|
|
20241114,171100,20610058200,112100,112100,112100,112100,0
|
|
20241114,171000,20610058200,112100,112100,112100,112100,0
|
|
20241114,170900,20610058200,112100,112100,112100,112100,0
|
|
20241114,170800,20610058200,112100,112100,112100,112100,0
|
|
20241114,170700,20610058200,112100,112100,112100,112100,0
|
|
20241114,170600,20610058200,112100,112100,112100,112100,0
|
|
20241114,170500,20610058200,112100,112100,112100,112100,0
|
|
20241114,170400,20610058200,112100,112100,112100,112100,0
|
|
20241114,170300,20610058200,112100,112100,112100,112100,0
|
|
20241114,170200,20610058200,112100,112100,112100,112100,0
|
|
20241114,170100,20610058200,112100,112100,112100,112100,0
|
|
20241114,170000,20610058200,112100,112100,112100,112100,0
|
|
20241114,165900,20610058200,112100,112100,112100,112100,0
|
|
20241114,165800,20610058200,112100,112100,112100,112100,0
|
|
20241114,165700,20610058200,112100,112100,112100,112100,0
|
|
20241114,165600,20610058200,112100,112100,112100,112100,0
|
|
20241114,165500,20610058200,112100,112100,112100,112100,0
|
|
20241114,165400,20610058200,112100,112100,112100,112100,0
|
|
20241114,165300,20610058200,112100,112100,112100,112100,0
|
|
20241114,165200,20610058200,112100,112100,112100,112100,0
|
|
20241114,165100,20610058200,112100,112100,112100,112100,0
|
|
20241114,165000,20610058200,112100,112100,112100,112100,0
|
|
20241114,164900,20610058200,112100,112100,112100,112100,0
|
|
20241114,164800,20610058200,112100,112100,112100,112100,0
|
|
20241114,164700,20610058200,112100,112100,112100,112100,76203
|
|
20241114,164600,20610058200,112100,112100,112100,112100,0
|
|
20241114,164500,20610058200,112100,112100,112100,112100,0
|
|
20241114,164400,20610058200,112100,112100,112100,112100,0
|
|
20241114,164300,20610058200,112100,112100,112100,112100,0
|
|
20241114,164200,20610058200,112100,112100,112100,112100,0
|
|
20241114,164100,20610058200,112100,112100,112100,112100,0
|
|
20241114,164000,20610058200,112100,112100,112100,112100,0
|
|
20241114,163900,20610058200,112100,112100,112100,112100,0
|
|
20241114,163800,20610058200,112100,112100,112100,112100,0
|
|
20241114,163700,20610058200,112100,112100,112100,112100,0
|
|
20241114,163600,20610058200,112100,112100,112100,112100,0
|
|
20241114,163500,20610058200,112100,112100,112100,112100,0
|
|
20241114,163400,20610058200,112100,112100,112100,112100,0
|
|
20241114,163300,20610058200,112100,112100,112100,112100,0
|
|
20241114,163200,20610058200,112100,112100,112100,112100,76203
|
|
20241114,163100,12067701900,114000,114000,114000,114000,0
|
|
20241114,163000,12067701900,114000,114000,114000,114000,0
|
|
20241114,162900,12067701900,114000,114000,114000,114000,0
|
|
20241114,162800,12067701900,114000,114000,114000,114000,0
|
|
20241114,162700,12067701900,114000,114000,114000,114000,0
|
|
20241114,162600,12067701900,114000,114000,114000,114000,0
|
|
20241114,162500,12067701900,114000,114000,114000,114000,0
|
|
20241114,162400,12067701900,114000,114000,114000,114000,0
|
|
20241114,162300,12067701900,114000,114000,114000,114000,0
|
|
20241114,162200,12067701900,114000,114000,114000,114000,0
|
|
20241114,162100,12067701900,114000,114000,114000,114000,0
|
|
20241114,162000,12067701900,114000,114000,114000,114000,0
|
|
20241114,161900,12067701900,114000,114000,114200,113600,866
|
|
20241114,161800,11969008700,114000,113800,114000,113700,371
|
|
20241114,161700,11926778800,113700,114000,114100,113700,568
|
|
20241114,161600,11862096800,113900,114000,114100,113900,349
|
|
20241114,161500,11822320200,114000,114000,114000,113800,321
|
|
20241114,161400,11785748500,114000,113900,114000,113800,350
|
|
20241114,161300,11745882100,113900,113800,113900,113800,480
|
|
20241114,161200,11691219500,113900,114000,114100,113800,643
|
|
20241114,161100,11617953900,114000,113900,114000,113900,308
|
|
20241114,161000,11582854700,114000,113700,114000,113600,584
|
|
20241114,160900,11516416000,113700,113800,113900,113600,267
|
|
20241114,160800,11486052300,113700,113700,114000,113700,188
|
|
20241114,160700,11464666400,113800,113600,113900,113500,536
|
|
20241114,160600,11403740400,113600,113600,114000,113600,249
|
|
20241114,160500,11375405800,113900,113500,113900,113500,398
|
|
20241114,160400,11330168900,113500,113800,114000,113500,328
|
|
20241114,160300,11292875100,113700,113800,114100,113700,367
|
|
20241114,160200,11251107200,113900,113800,114100,113700,289
|
|
20241114,160100,11218198000,113800,114000,114100,113800,505
|
|
20241114,160000,11160631700,114100,114300,114300,114000,609
|
|
20241114,155900,11091126300,114300,114200,114400,114200,264
|
|
20241114,155800,11060953300,114300,114300,114300,114200,273
|
|
20241114,155700,11029756600,114300,114200,114300,114200,408
|
|
20241114,155600,10983145400,114200,114200,114300,114100,352
|
|
20241114,155500,10942941700,114200,114200,114200,113900,235
|
|
20241114,155400,10916120500,114200,114100,114200,113900,360
|
|
20241114,155300,10875057000,114100,114100,114200,113900,788
|
|
20241114,155200,10785183900,114100,113900,114200,113900,221
|
|
20241114,155100,10759984600,114100,114000,114300,113900,325
|
|
20241114,155000,10722913100,113900,114000,114200,113900,252
|
|
20241114,154900,10694180100,114000,114100,114300,113900,337
|
|
20241114,154800,10655733500,114100,114000,114100,113900,427
|
|
20241114,154700,10607054800,114000,114200,114300,114000,635
|
|
20241114,154600,10534575400,114200,114400,114400,114100,503
|
|
20241114,154500,10477118500,114400,114500,114500,114300,633
|
|
20241114,154400,10404699400,114500,114600,114600,114400,267
|
|
20241114,154300,10374124900,114600,114500,114600,114400,313
|
|
20241114,154200,10338282100,114600,114600,114700,114400,293
|
|
20241114,154100,10304719600,114500,114500,114600,114400,602
|
|
20241114,154000,10235833000,114500,114500,114500,114400,298
|
|
20241114,153900,10201716100,114500,114400,114500,114400,364
|
|
20241114,153800,10160052100,114400,114500,114500,114300,423
|
|
20241114,153700,10111651100,114500,114500,114500,114300,234
|
|
20241114,153600,10084863900,114500,114500,114500,114300,281
|
|
20241114,153500,10052711600,114500,114400,114500,114200,401
|
|
20241114,153400,10006860900,114400,114400,114400,114200,396
|
|
20241114,153300,9961576000,114400,114200,114400,114100,226
|
|
20241114,153200,9935749600,114200,114500,114500,114100,259
|
|
20241114,153100,9906150900,114300,114400,114500,114100,252
|
|
20241114,153000,9877342200,114400,114000,114400,113900,332
|
|
20241114,152900,9839460500,114000,114100,114100,113900,116
|
|
20241114,152800,9826233800,113900,114100,114100,113900,281
|
|
20241114,152700,9794207100,114100,113900,114100,113900,197
|
|
20241114,152600,9771741800,114000,114000,114000,113800,276
|
|
20241114,152500,9740303200,114000,114000,114100,113800,243
|
|
20241114,152400,9712618200,113800,113800,114000,113800,287
|
|
20241114,152300,9679915400,113900,113800,113900,113600,185
|
|
20241114,152200,9658860900,113800,113500,113800,113400,409
|
|
20241114,152100,9612405000,113600,113600,113600,113400,68
|
|
20241114,152000,9604689600,113400,113400,113700,113200,802
|
|
20241114,151900,9513609600,113400,113200,113400,113000,401
|
|
20241114,151800,9468229000,113300,113400,113400,113100,175
|
|
20241114,151700,9448411700,113400,113300,113400,113100,313
|
|
20241114,151600,9412959200,113200,113000,113300,113000,517
|
|
20241114,151500,9354475900,113100,113000,113100,113000,170
|
|
20241114,151400,9335262400,113000,113200,113200,113000,445
|
|
20241114,151300,9284959900,113200,113000,113200,113000,317
|
|
20241114,151200,9249110100,113100,113200,113200,113000,437
|
|
20241114,151100,9199684800,113200,113200,113200,113000,630
|
|
20241114,151000,9128433700,113200,113200,113300,113100,255
|
|
20241114,150900,9099567800,113100,113200,113200,113100,160
|
|
20241114,150800,9081459800,113200,113100,113200,113000,229
|
|
20241114,150700,9055558100,113000,113100,113100,113000,158
|
|
20241114,150600,9037698400,113100,113000,113100,113000,92
|
|
20241114,150500,9027300700,113100,113200,113300,113100,274
|
|
20241114,150400,8996297000,113100,113200,113300,113100,147
|
|
20241114,150300,8979660300,113200,113400,113400,113000,369
|
|
20241114,150200,8937909600,113300,113300,113400,113200,253
|
|
20241114,150100,8909257500,113300,113200,113300,113200,73
|
|
20241114,150000,8900990200,113200,113400,113400,113100,208
|
|
20241114,145900,8877430800,113400,113300,113400,113200,121
|
|
20241114,145800,8863726700,113300,113300,113400,113000,856
|
|
20241114,145700,8766817300,113400,113200,113400,113200,184
|
|
20241114,145600,8745971200,113200,113200,113300,113200,128
|
|
20241114,145500,8731475000,113300,113200,113300,113100,177
|
|
20241114,145400,8711438100,113200,113100,113200,113100,131
|
|
20241114,145300,8696616500,113100,113300,113300,113100,123
|
|
20241114,145200,8682697500,113300,113100,113300,113100,283
|
|
20241114,145100,8650679100,113100,113200,113300,113100,126
|
|
20241114,145000,8636418700,113100,113100,113300,113100,152
|
|
20241114,144900,8619217000,113100,113000,113200,113000,213
|
|
20241114,144800,8595132200,113000,113100,113100,113000,176
|
|
20241114,144700,8575239000,113000,113000,113100,112900,108
|
|
20241114,144600,8563038300,113000,113000,113000,112900,102
|
|
20241114,144500,8551516900,112900,113000,113000,112800,279
|
|
20241114,144400,8520011600,113000,113000,113100,113000,59
|
|
20241114,144300,8513343600,112900,112900,113100,112800,197
|
|
20241114,144200,8491101700,112900,112900,112900,112800,154
|
|
20241114,144100,8473725900,112900,112800,113000,112800,232
|
|
20241114,144000,8447538400,112900,112800,112900,112800,185
|
|
20241114,143900,8426658700,112900,112700,112900,112700,95
|
|
20241114,143800,8415942700,112700,112800,112900,112700,146
|
|
20241114,143700,8399476300,112900,112600,112900,112600,171
|
|
20241114,143600,8380196600,112600,112600,112700,112500,183
|
|
20241114,143500,8359591400,112600,112700,112800,112600,238
|
|
20241114,143400,8332768800,112800,112600,112800,112500,225
|
|
20241114,143300,8307432900,112700,112500,112700,112300,388
|
|
20241114,143200,8263792300,112400,112400,112500,112200,495
|
|
20241114,143100,8208187900,112500,112600,112900,112500,513
|
|
20241114,143000,8150439500,112600,112400,112600,112400,238
|
|
20241114,142900,8123676900,112400,112400,112500,112300,336
|
|
20241114,142800,8085916800,112300,112500,112500,112300,244
|
|
20241114,142700,8058499200,112500,112600,112600,112400,146
|
|
20241114,142600,8042077500,112500,112600,112600,112400,150
|
|
20241114,142500,8025200600,112300,112900,113000,112100,2810
|
|
20241114,142400,7709218300,113000,113000,113100,112900,226
|
|
20241114,142300,7683685500,113000,113000,113100,112900,297
|
|
20241114,142200,7650130800,113000,113300,113400,112800,1639
|
|
20241114,142100,7464840300,113300,113400,113500,113200,452
|
|
20241114,142000,7413627000,113300,113300,113400,113200,164
|
|
20241114,141900,7395045900,113300,113200,113500,113200,122
|
|
20241114,141800,7381214900,113200,113700,113700,113200,1664
|
|
20241114,141700,7192403000,113700,114000,114200,113700,1192
|
|
20241114,141600,7056676000,114200,114100,114200,114000,393
|
|
20241114,141500,7011854400,114200,114200,114400,114100,566
|
|
20241114,141400,6947247700,114300,114400,114400,114200,338
|
|
20241114,141300,6908626500,114400,114700,114700,114300,399
|
|
20241114,141200,6862999900,114700,114800,114800,114400,257
|
|
20241114,141100,6833544600,114800,114300,114800,114200,3574
|
|
20241114,141000,6424751900,114300,114300,114300,114200,360
|
|
20241114,140900,6383612200,114300,114600,114600,114200,630
|
|
20241114,140800,6311580800,114600,114600,114600,114500,393
|
|
20241114,140700,6266575600,114500,114600,114600,114500,267
|
|
20241114,140600,6235996200,114500,114600,114600,114500,148
|
|
20241114,140500,6219042900,114600,114600,114600,114500,160
|
|
20241114,140400,6200714600,114600,114700,114700,114500,237
|
|
20241114,140300,6173552700,114700,114600,114700,114500,201
|
|
20241114,140200,6150523700,114600,114600,114600,114500,243
|
|
20241114,140100,6122697000,114600,114700,114700,114500,175
|
|
20241114,140000,6102652400,114600,114600,114700,114500,362
|
|
20241114,135900,6061163100,114600,114600,114600,114500,187
|
|
20241114,135800,6039742900,114600,114500,114600,114400,336
|
|
20241114,135700,6001267500,114500,114600,114600,114400,315
|
|
20241114,135600,5965197600,114600,114500,114600,114400,383
|
|
20241114,135500,5921340000,114500,114400,114500,114400,88
|
|
20241114,135400,5911266800,114500,114500,114500,114300,213
|
|
20241114,135300,5886902800,114500,114400,114500,114300,191
|
|
20241114,135200,5865050100,114400,114300,114400,114200,129
|
|
20241114,135100,5850299300,114400,114100,114400,114100,419
|
|
20241114,135000,5802434900,114100,114200,114200,114100,183
|
|
20241114,134900,5781548000,114200,114100,114200,113900,501
|
|
20241114,134800,5724411300,114100,114100,114200,114000,171
|
|
20241114,134700,5704895300,114100,114200,114200,114100,212
|
|
20241114,134600,5680702300,114200,114200,114200,114100,336
|
|
20241114,134500,5642359000,114200,114200,114200,114100,53
|
|
20241114,134400,5636307200,114200,114300,114300,114100,803
|
|
20241114,134300,5544611400,114200,114100,114300,114100,603
|
|
20241114,134200,5475748900,114200,114200,114200,114100,60
|
|
20241114,134100,5468898200,114100,114200,114200,114100,221
|
|
20241114,134000,5443672100,114100,114100,114200,114000,257
|
|
20241114,133900,5414348900,114200,114100,114200,114000,67
|
|
20241114,133800,5406707000,114100,114200,114200,114000,198
|
|
20241114,133700,5384111900,114100,114000,114200,113900,279
|
|
20241114,133600,5352287900,113900,114200,114200,113900,232
|
|
20241114,133500,5325825000,114100,114100,114200,114100,134
|
|
20241114,133400,5310528900,114200,114100,114300,114100,146
|
|
20241114,133300,5293856000,114200,114200,114300,114200,243
|
|
20241114,133200,5266102800,114300,114300,114400,114200,115
|
|
20241114,133100,5252960300,114300,114300,114300,114200,178
|
|
20241114,133000,5232628400,114300,114400,114400,114200,76
|
|
20241114,132900,5223942200,114300,114200,114400,114200,401
|
|
20241114,132800,5178126400,114200,114000,114200,114000,370
|
|
20241114,132700,5135905100,114100,114100,114100,114000,183
|
|
20241114,132600,5115030000,114100,114100,114100,114000,172
|
|
20241114,132500,5095409800,114100,114000,114100,114000,117
|
|
20241114,132400,5082062500,114000,114100,114100,114000,85
|
|
20241114,132300,5072370000,114100,114100,114300,114000,516
|
|
20241114,132200,5013466800,114200,114100,114200,114100,69
|
|
20241114,132100,5005588000,114200,114200,114200,114000,532
|
|
20241114,132000,4944914200,114100,114100,114200,113900,183
|
|
20241114,131900,4924036300,114000,114000,114200,114000,170
|
|
20241114,131800,4904644200,114000,114000,114100,114000,219
|
|
20241114,131700,4879675200,114100,114000,114100,114000,138
|
|
20241114,131600,4863938800,114100,114000,114100,114000,245
|
|
20241114,131500,4836001800,114000,114100,114100,114000,83
|
|
20241114,131400,4826538900,114100,114100,114100,114000,159
|
|
20241114,131300,4808399200,114000,114100,114200,114000,174
|
|
20241114,131200,4788546400,114100,114100,114100,114000,101
|
|
20241114,131100,4777023200,114100,114200,114200,114100,97
|
|
20241114,131000,4765949100,114100,114300,114300,114100,135
|
|
20241114,130900,4750542500,114200,114100,114300,114100,107
|
|
20241114,130800,4738323700,114000,114200,114300,114000,281
|
|
20241114,130700,4706254700,114200,114000,114200,114000,170
|
|
20241114,130600,4686855200,114000,114100,114100,114000,179
|
|
20241114,130500,4666438600,114100,114200,114200,113900,343
|
|
20241114,130400,4627291300,114200,114100,114300,114100,129
|
|
20241114,130300,4612563200,114100,114000,114100,114000,319
|
|
20241114,130200,4576196400,114000,114100,114200,114000,299
|
|
20241114,130100,4542087000,114200,114200,114200,114200,31
|
|
20241114,130000,4538546800,114100,114200,114200,114100,13
|
|
20241114,125900,4537062900,114200,114000,114200,114000,169
|
|
20241114,125800,4517774600,114000,114200,114200,114000,712
|
|
20241114,125700,4436582500,114100,114200,114200,114000,84
|
|
20241114,125600,4426998200,114200,114000,114200,114000,531
|
|
20241114,125500,4366453500,114100,114100,114100,114000,93
|
|
20241114,125400,4355844100,114000,114100,114100,114000,16
|
|
20241114,125300,4354019000,114100,114100,114100,114000,124
|
|
20241114,125200,4339881200,114100,114100,114100,114000,93
|
|
20241114,125100,4329270200,114100,113900,114100,113900,190
|
|
20241114,125000,4307612400,114000,113900,114000,113900,53
|
|
20241114,124900,4301575500,113800,113900,114000,113800,182
|
|
20241114,124800,4280845600,113800,113800,113900,113800,38
|
|
20241114,124700,4276518700,113900,113700,113900,113700,108
|
|
20241114,124600,4264228700,113800,113900,113900,113700,363
|
|
20241114,124500,4222915400,113800,113800,113900,113800,13
|
|
20241114,124400,4221435900,113800,113800,113800,113700,45
|
|
20241114,124300,4216315600,113800,113700,113800,113700,51
|
|
20241114,124200,4210513600,113800,113700,113800,113700,75
|
|
20241114,124100,4201980700,113900,113900,113900,113800,155
|
|
20241114,124000,4184335400,113900,113700,113900,113700,136
|
|
20241114,123900,4168855500,113800,113900,113900,113700,219
|
|
20241114,123800,4143945600,113800,113800,113800,113800,20
|
|
20241114,123700,4141669600,113900,113800,113900,113800,126
|
|
20241114,123600,4127323300,113700,113900,113900,113700,111
|
|
20241114,123500,4114693300,113800,113800,113800,113800,89
|
|
20241114,123400,4104565100,113900,113900,113900,113800,18
|
|
20241114,123300,4102515200,113900,113900,113900,113800,90
|
|
20241114,123200,4092266500,113800,113900,113900,113700,123
|
|
20241114,123100,4078269900,113800,113900,113900,113800,32
|
|
20241114,123000,4074625800,113900,114200,114200,113700,989
|
|
20241114,122900,3961871400,114100,114200,114200,114100,159
|
|
20241114,122800,3943725500,114200,114200,114300,114100,205
|
|
20241114,122700,3920314200,114200,114100,114200,114100,56
|
|
20241114,122600,3913919700,114100,114400,114500,114100,316
|
|
20241114,122500,3877798000,114400,114300,114400,114300,142
|
|
20241114,122400,3861562900,114400,114400,114400,114300,106
|
|
20241114,122300,3849436800,114400,114400,114400,114300,36
|
|
20241114,122200,3845321600,114400,114400,114400,114300,132
|
|
20241114,122100,3830231700,114400,114200,114400,114200,226
|
|
20241114,122000,3804403000,114300,114200,114300,114200,35
|
|
20241114,121900,3800403600,114300,114300,114300,114200,176
|
|
20241114,121800,3780299600,114300,114300,114300,114200,93
|
|
20241114,121700,3769670800,114300,114200,114300,114200,48
|
|
20241114,121600,3764188000,114300,114400,114400,114200,204
|
|
20241114,121500,3740873500,114300,114400,114400,114300,173
|
|
20241114,121400,3721094200,114300,114300,114400,114300,65
|
|
20241114,121300,3713660600,114400,114300,114400,114300,11
|
|
20241114,121200,3712402600,114300,114400,114400,114300,126
|
|
20241114,121100,3697998300,114400,114400,114400,114300,68
|
|
20241114,121000,3690222300,114400,114400,114400,114300,54
|
|
20241114,120900,3684046000,114400,114400,114400,114300,44
|
|
20241114,120800,3679013700,114400,114400,114700,114300,942
|
|
20241114,120700,3571132400,114400,114200,114400,114200,72
|
|
20241114,120600,3562901900,114300,114300,114300,114200,331
|
|
20241114,120500,3525095100,114200,114300,114400,114200,175
|
|
20241114,120400,3505102800,114300,114200,114300,114200,32
|
|
20241114,120300,3501446100,114300,114100,114300,114100,149
|
|
20241114,120200,3484436300,114000,113900,114300,113900,118
|
|
20241114,120100,3470982000,113900,113900,114300,113800,1284
|
|
20241114,120000,3324684100,113900,113800,114000,113700,55
|
|
20241114,115900,3318419500,114000,113800,114000,113800,177
|
|
20241114,115800,3298266300,113700,113800,113800,113500,178
|
|
20241114,115700,3278024700,113900,113800,113900,113800,66
|
|
20241114,115600,3270511100,113800,113700,113900,113700,219
|
|
20241114,115500,3245589500,113500,113600,113600,113500,118
|
|
20241114,115400,3232185200,113600,113600,113700,113500,197
|
|
20241114,115300,3209804100,113500,113600,113700,113500,109
|
|
20241114,115200,3197421200,113600,113500,113600,113400,54
|
|
20241114,115100,3191292100,113500,113500,113700,113400,146
|
|
20241114,115000,3174712200,113500,113500,113600,113400,341
|
|
20241114,114900,3136006400,113600,113600,113600,113500,57
|
|
20241114,114800,3129533500,113500,113500,113600,113500,130
|
|
20241114,114700,3114774600,113600,113700,113700,113500,106
|
|
20241114,114600,3102732700,113700,113600,113700,113500,133
|
|
20241114,114500,3087620700,113800,113700,113800,113600,128
|
|
20241114,114400,3073064800,113800,113800,113900,113800,234
|
|
20241114,114300,3046434000,113800,113700,113800,113700,42
|
|
20241114,114200,3041655000,113700,113700,113800,113700,57
|
|
20241114,114100,3035170200,113700,113800,113800,113700,102
|
|
20241114,114000,3023571400,113700,113800,113800,113700,84
|
|
20241114,113900,3014012500,113800,113700,113800,113700,34
|
|
20241114,113800,3010144600,113700,113800,113900,113700,196
|
|
20241114,113700,2987839700,113900,113800,113900,113800,29
|
|
20241114,113600,2984537000,113900,113900,114000,113900,182
|
|
20241114,113500,2963801700,114000,114000,114100,113900,50
|
|
20241114,113400,2958100900,114100,114300,114400,114100,267
|
|
20241114,113300,2927585400,114300,113900,114400,113800,934
|
|
20241114,113200,2821103800,113900,113800,113900,113800,56
|
|
20241114,113100,2814728100,113900,113900,113900,113800,158
|
|
20241114,113000,2796741000,113900,113900,113900,113800,48
|
|
20241114,112900,2791274200,113900,113900,113900,113800,70
|
|
20241114,112800,2783303500,113900,113800,113900,113800,144
|
|
20241114,112700,2766913700,113800,113900,113900,113700,208
|
|
20241114,112600,2743231500,113900,114000,114000,113800,369
|
|
20241114,112500,2701223800,114000,113900,114000,113900,44
|
|
20241114,112400,2696208700,114000,114100,114200,114000,191
|
|
20241114,112300,2674424400,114000,114100,114100,114000,37
|
|
20241114,112200,2670204700,114100,114100,114100,114000,22
|
|
20241114,112100,2667695000,114100,113900,114100,113900,191
|
|
20241114,112000,2645924200,113900,114000,114000,113900,27
|
|
20241114,111900,2642848100,114000,113900,114000,113800,55
|
|
20241114,111800,2636584200,113800,114000,114000,113800,188
|
|
20241114,111700,2615181800,114000,114000,114100,113900,275
|
|
20241114,111600,2583839200,114000,114100,114100,114000,217
|
|
20241114,111500,2559098400,114000,114100,114100,114000,277
|
|
20241114,111400,2527493200,114100,114100,114300,114100,197
|
|
20241114,111300,2505006900,114100,113900,114100,113900,369
|
|
20241114,111200,2462938000,113900,114100,114100,113900,311
|
|
20241114,111100,2427479500,114000,114100,114100,113900,144
|
|
20241114,111000,2411062800,114000,114000,114100,113900,46
|
|
20241114,110900,2405817700,113900,114200,114300,113900,537
|
|
20241114,110800,2344567700,114300,114200,114300,114200,28
|
|
20241114,110700,2341369600,114300,114200,114300,114200,95
|
|
20241114,110600,2330520400,114200,114200,114300,114200,111
|
|
20241114,110500,2317838600,114200,114100,114200,114100,176
|
|
20241114,110400,2297754400,114100,114300,114400,114100,228
|
|
20241114,110300,2271709800,114300,114100,114400,114100,153
|
|
20241114,110200,2254229300,114200,114200,114200,114100,110
|
|
20241114,110100,2241670400,114200,114000,114200,114000,53
|
|
20241114,110000,2235624100,114100,114100,114100,113900,232
|
|
20241114,105900,2209173400,114000,114000,114100,114000,285
|
|
20241114,105800,2176680400,114100,114100,114200,114000,126
|
|
20241114,105700,2162305100,114200,114000,114200,114000,124
|
|
20241114,105600,2148156900,114000,114100,114200,114000,146
|
|
20241114,105500,2131497500,114100,114100,114200,114000,200
|
|
20241114,105400,2108675600,114000,114100,114200,114000,224
|
|
20241114,105300,2083132200,114200,113900,114200,113900,387
|
|
20241114,105200,2039003800,114000,114000,114000,113900,30
|
|
20241114,105100,2035584900,114000,114000,114000,113900,187
|
|
20241114,105000,2014268000,114000,113900,114100,113900,341
|
|
20241114,104900,1975396400,114000,113900,114000,113800,255
|
|
20241114,104800,1946349100,113900,113900,113900,113800,86
|
|
20241114,104700,1936557400,113900,114000,114000,113500,778
|
|
20241114,104600,1848064200,114000,113900,114000,113900,92
|
|
20241114,104500,1837585100,113900,113900,113900,113900,93
|
|
20241114,104400,1826992400,113900,114000,114000,113800,64
|
|
20241114,104300,1819705300,113900,113900,113900,113800,235
|
|
20241114,104200,1792940600,113900,113800,114000,113800,87
|
|
20241114,104100,1783030400,113900,113700,114000,113500,158
|
|
20241114,104000,1765080200,113700,113900,114000,113500,251
|
|
20241114,103900,1736538100,114000,113600,114000,113600,272
|
|
20241114,103800,1705594200,113700,113600,113700,113600,49
|
|
20241114,103700,1700026700,113600,113600,113700,113500,203
|
|
20241114,103600,1676966500,113600,113600,113700,113600,94
|
|
20241114,103500,1666281800,113700,113600,113700,113600,49
|
|
20241114,103400,1660713900,113700,113600,113700,113600,74
|
|
20241114,103300,1652304400,113700,113600,114000,113600,178
|
|
20241114,103200,1632054500,113700,113700,113700,113600,147
|
|
20241114,103100,1615345100,113600,113600,113700,113600,112
|
|
20241114,103000,1602618700,113700,113800,114000,113600,574
|
|
20241114,102900,1537295100,113900,113500,113900,113500,166
|
|
20241114,102800,1518431700,113600,113700,113800,113500,213
|
|
20241114,102700,1494220800,113700,113800,113800,113500,622
|
|
20241114,102600,1423510000,113700,113800,113900,113700,202
|
|
20241114,102500,1400522500,113900,114100,114100,113800,719
|
|
20241114,102400,1318551600,114100,114400,114400,114100,166
|
|
20241114,102300,1299591300,114400,114200,114400,114200,158
|
|
20241114,102200,1281533700,114200,114300,114600,114200,361
|
|
20241114,102100,1240249300,114700,114200,114700,114200,331
|
|
20241114,102000,1202395800,114200,114700,114700,114200,173
|
|
20241114,101900,1182610600,114600,114600,114800,114500,132
|
|
20241114,101800,1167473200,114600,114600,114800,114400,292
|
|
20241114,101700,1134000000,114600,114600,114600,114300,160
|
|
20241114,101600,1115683300,114600,114700,114700,114100,568
|
|
20241114,101500,1050684100,114700,114900,114900,114600,349
|
|
20241114,101400,1010639300,114900,114800,115000,114700,179
|
|
20241114,101300,990080400,115000,114900,115000,114600,649
|
|
20241114,101200,915567000,114700,114900,114900,114500,114
|
|
20241114,101100,902478300,115000,114700,115000,114600,943
|
|
20241114,101000,794307700,114600,115000,115100,114600,804
|
|
20241114,100900,701844500,115000,114900,115000,114400,338
|
|
20241114,100800,662998500,114900,114700,114900,114100,868
|
|
20241114,100700,563365800,114800,114600,114900,114600,572
|
|
20241114,100600,497701200,114500,114300,114800,114300,844
|
|
20241114,100500,400991800,114300,113900,114300,113900,218
|
|
20241114,100400,376133200,113900,113800,114000,113800,137
|
|
20241114,100300,360534600,113800,113800,114600,113800,259
|
|
20241114,100200,331028700,113800,113300,113800,113300,493
|
|
20241114,100100,275070100,113600,113900,113900,113500,996
|
|
20241114,100000,161968100,113900,114700,114700,113200,1416
|