658 lines
39 KiB
CSV
658 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195500,314968521100,110300,110300,110300,110300,17065
|
|
20241111,195400,314968521100,110300,110300,110300,110300,0
|
|
20241111,195300,314968521100,110300,110300,110300,110300,0
|
|
20241111,195200,314968521100,110300,110300,110300,110300,0
|
|
20241111,195100,314968521100,110300,110300,110300,110300,0
|
|
20241111,195000,314968521100,110300,110300,110300,110300,0
|
|
20241111,194900,314968521100,110300,110300,110300,110300,0
|
|
20241111,194800,314968521100,110300,110300,110300,110300,0
|
|
20241111,194700,314968521100,110300,110300,110300,110300,0
|
|
20241111,194600,314968521100,110300,110300,110300,110300,0
|
|
20241111,194500,314968521100,110300,110300,110300,110300,0
|
|
20241111,194400,314968521100,110300,110300,110300,110300,0
|
|
20241111,194300,314968521100,110300,110300,110300,110300,0
|
|
20241111,194200,314968521100,110300,110300,110300,110300,0
|
|
20241111,194100,314968521100,110300,110300,110300,110300,0
|
|
20241111,194000,314968521100,110300,110300,110300,110300,0
|
|
20241111,193900,314968521100,110300,110300,110300,110300,0
|
|
20241111,193800,314968521100,110300,110300,110300,110300,0
|
|
20241111,193700,314968521100,110300,110300,110300,110300,0
|
|
20241111,193600,314968521100,110300,110300,110300,110300,0
|
|
20241111,193500,314968521100,110300,110300,110300,110300,0
|
|
20241111,193400,314968521100,110300,110300,110300,110300,0
|
|
20241111,193300,314968521100,110300,110300,110300,110300,0
|
|
20241111,193200,314968521100,110300,110300,110300,110300,0
|
|
20241111,193100,314968521100,110300,110300,110300,110300,0
|
|
20241111,193000,314968521100,110300,110300,110300,110300,0
|
|
20241111,192900,314968521100,110300,110300,110300,110300,0
|
|
20241111,192800,314968521100,110300,110300,110300,110300,0
|
|
20241111,192700,314968521100,110300,110300,110300,110300,0
|
|
20241111,192600,314968521100,110300,110300,110300,110300,0
|
|
20241111,192500,314968521100,110300,110300,110300,110300,17065
|
|
20241111,192400,314968521100,110300,110300,110300,110300,0
|
|
20241111,192300,314968521100,110300,110300,110300,110300,0
|
|
20241111,192200,314968521100,110300,110300,110300,110300,0
|
|
20241111,192100,314968521100,110300,110300,110300,110300,0
|
|
20241111,192000,314968521100,110300,110300,110300,110300,0
|
|
20241111,191900,314968521100,110300,110300,110300,110300,0
|
|
20241111,191800,314968521100,110300,110300,110300,110300,0
|
|
20241111,191700,314968521100,110300,110300,110300,110300,0
|
|
20241111,191600,314968521100,110300,110300,110300,110300,0
|
|
20241111,191500,314968521100,110300,110300,110300,110300,0
|
|
20241111,191400,314968521100,110300,110300,110300,110300,0
|
|
20241111,191300,314968521100,110300,110300,110300,110300,0
|
|
20241111,191200,314968521100,110300,110300,110300,110300,0
|
|
20241111,191100,314968521100,110300,110300,110300,110300,0
|
|
20241111,191000,314968521100,110300,110300,110300,110300,0
|
|
20241111,190900,314968521100,110300,110300,110300,110300,0
|
|
20241111,190800,314968521100,110300,110300,110300,110300,0
|
|
20241111,190700,314968521100,110300,110300,110300,110300,0
|
|
20241111,190600,314968521100,110300,110300,110300,110300,0
|
|
20241111,190500,314968521100,110300,110300,110300,110300,0
|
|
20241111,190400,314968521100,110300,110300,110300,110300,0
|
|
20241111,190300,314968521100,110300,110300,110300,110300,0
|
|
20241111,190200,314968521100,110300,110300,110300,110300,0
|
|
20241111,190100,314968521100,110300,110300,110300,110300,0
|
|
20241111,190000,314968521100,110300,110300,110300,110300,0
|
|
20241111,185900,314968521100,110300,110300,110300,110300,0
|
|
20241111,185800,314968521100,110300,110300,110300,110300,0
|
|
20241111,185700,314968521100,110300,110300,110300,110300,0
|
|
20241111,185600,314968521100,110300,110300,110300,110300,0
|
|
20241111,185500,314968521100,110300,110300,110300,110300,17065
|
|
20241111,185400,314968521100,110300,110300,110300,110300,0
|
|
20241111,185300,314968521100,110300,110300,110300,110300,0
|
|
20241111,185200,314968521100,110300,110300,110300,110300,0
|
|
20241111,185100,314968521100,110300,110300,110300,110300,0
|
|
20241111,185000,314968521100,110300,110300,110300,110300,0
|
|
20241111,184900,314968521100,110300,110300,110300,110300,0
|
|
20241111,184800,314968521100,110300,110300,110300,110300,0
|
|
20241111,184700,314968521100,110300,110300,110300,110300,0
|
|
20241111,184600,314968521100,110300,110300,110300,110300,0
|
|
20241111,184500,314968521100,110300,110300,110300,110300,0
|
|
20241111,184400,314968521100,110300,110300,110300,110300,0
|
|
20241111,184300,314968521100,110300,110300,110300,110300,0
|
|
20241111,184200,314968521100,110300,110300,110300,110300,0
|
|
20241111,184100,314968521100,110300,110300,110300,110300,0
|
|
20241111,184000,314968521100,110300,110300,110300,110300,0
|
|
20241111,183900,314968521100,110300,110300,110300,110300,0
|
|
20241111,183800,314968521100,110300,110300,110300,110300,0
|
|
20241111,183700,314968521100,110300,110300,110300,110300,0
|
|
20241111,183600,314968521100,110300,110300,110300,110300,0
|
|
20241111,183500,314968521100,110300,110300,110300,110300,0
|
|
20241111,183400,314968521100,110300,110300,110300,110300,0
|
|
20241111,183300,314968521100,110300,110300,110300,110300,0
|
|
20241111,183200,314968521100,110300,110300,110300,110300,0
|
|
20241111,183100,314968521100,110300,110300,110300,110300,0
|
|
20241111,183000,314968521100,110300,110300,110300,110300,0
|
|
20241111,182900,314968521100,110300,110300,110300,110300,0
|
|
20241111,182800,314968521100,110300,110300,110300,110300,0
|
|
20241111,182700,314968521100,110300,110300,110300,110300,0
|
|
20241111,182600,314968521100,110300,110300,110300,110300,0
|
|
20241111,182500,314968521100,110300,110300,110300,110300,17065
|
|
20241111,182400,314968521100,110300,110300,110300,110300,0
|
|
20241111,182300,314968521100,110300,110300,110300,110300,0
|
|
20241111,182200,314968521100,110300,110300,110300,110300,0
|
|
20241111,182100,314968521100,110300,110300,110300,110300,0
|
|
20241111,182000,314968521100,110300,110300,110300,110300,0
|
|
20241111,181900,314968521100,110300,110300,110300,110300,0
|
|
20241111,181800,314968521100,110300,110300,110300,110300,0
|
|
20241111,181700,314968521100,110300,110300,110300,110300,0
|
|
20241111,181600,314968521100,110300,110300,110300,110300,0
|
|
20241111,181500,314968521100,110300,110300,110300,110300,0
|
|
20241111,181400,314968521100,110300,110300,110300,110300,0
|
|
20241111,181300,314968521100,110300,110300,110300,110300,0
|
|
20241111,181200,314968521100,110300,110300,110300,110300,0
|
|
20241111,181100,314968521100,110300,110300,110300,110300,0
|
|
20241111,181000,314968521100,110300,110300,110300,110300,0
|
|
20241111,180900,314968521100,110300,110300,110300,110300,0
|
|
20241111,180800,314968521100,110300,110300,110300,110300,0
|
|
20241111,180700,314968521100,110300,110300,110300,110300,0
|
|
20241111,180600,314968521100,110300,110300,110300,110300,0
|
|
20241111,180500,314968521100,110300,110300,110300,110300,0
|
|
20241111,180400,314968521100,110300,110300,110300,110300,0
|
|
20241111,180300,314968521100,110300,110300,110300,110300,0
|
|
20241111,180200,314968521100,110300,110300,110300,110300,0
|
|
20241111,180100,314968521100,110300,110300,110300,110300,0
|
|
20241111,180000,314968521100,110300,110300,110300,110300,0
|
|
20241111,175900,314968521100,110300,110300,110300,110300,0
|
|
20241111,175800,314968521100,110300,110300,110300,110300,0
|
|
20241111,175700,314968521100,110300,110300,110300,110300,0
|
|
20241111,175600,314968521100,110300,110300,110300,110300,0
|
|
20241111,175500,314968521100,110300,110300,110300,110300,17065
|
|
20241111,175400,314968521100,110300,110300,110300,110300,0
|
|
20241111,175300,314968521100,110300,110300,110300,110300,0
|
|
20241111,175200,314968521100,110300,110300,110300,110300,0
|
|
20241111,175100,314968521100,110300,110300,110300,110300,0
|
|
20241111,175000,314968521100,110300,110300,110300,110300,0
|
|
20241111,174900,314968521100,110300,110300,110300,110300,0
|
|
20241111,174800,314968521100,110300,110300,110300,110300,0
|
|
20241111,174700,314968521100,110300,110300,110300,110300,0
|
|
20241111,174600,314968521100,110300,110300,110300,110300,0
|
|
20241111,174500,314968521100,110300,110300,110300,110300,0
|
|
20241111,174400,314968521100,110300,110300,110300,110300,0
|
|
20241111,174300,314968521100,110300,110300,110300,110300,0
|
|
20241111,174200,314968521100,110300,110300,110300,110300,0
|
|
20241111,174100,314968521100,110300,110300,110300,110300,0
|
|
20241111,174000,314968521100,110300,110300,110300,110300,0
|
|
20241111,173900,314968521100,110300,110300,110300,110300,0
|
|
20241111,173800,314968521100,110300,110300,110300,110300,0
|
|
20241111,173700,314968521100,110300,110300,110300,110300,0
|
|
20241111,173600,314968521100,110300,110300,110300,110300,0
|
|
20241111,173500,314968521100,110300,110300,110300,110300,0
|
|
20241111,173400,314968521100,110300,110300,110300,110300,0
|
|
20241111,173300,314968521100,110300,110300,110300,110300,0
|
|
20241111,173200,314968521100,110300,110300,110300,110300,0
|
|
20241111,173100,314968521100,110300,110300,110300,110300,0
|
|
20241111,173000,314968521100,110300,110300,110300,110300,0
|
|
20241111,172900,314968521100,110300,110300,110300,110300,0
|
|
20241111,172800,314968521100,110300,110300,110300,110300,0
|
|
20241111,172700,314968521100,110300,110300,110300,110300,0
|
|
20241111,172600,314968521100,110300,110300,110300,110300,0
|
|
20241111,172500,314968521100,110300,110300,110300,110300,17065
|
|
20241111,172400,314968521100,110300,110300,110300,110300,0
|
|
20241111,172300,314968521100,110300,110300,110300,110300,0
|
|
20241111,172200,314968521100,110300,110300,110300,110300,0
|
|
20241111,172100,314968521100,110300,110300,110300,110300,0
|
|
20241111,172000,314968521100,110300,110300,110300,110300,0
|
|
20241111,171900,314968521100,110300,110300,110300,110300,0
|
|
20241111,171800,314968521100,110300,110300,110300,110300,0
|
|
20241111,171700,314968521100,110300,110300,110300,110300,0
|
|
20241111,171600,314968521100,110300,110300,110300,110300,0
|
|
20241111,171500,314968521100,110300,110300,110300,110300,0
|
|
20241111,171400,314968521100,110300,110300,110300,110300,0
|
|
20241111,171300,314968521100,110300,110300,110300,110300,0
|
|
20241111,171200,314968521100,110300,110300,110300,110300,0
|
|
20241111,171100,314968521100,110300,110300,110300,110300,0
|
|
20241111,171000,314968521100,110300,110300,110300,110300,0
|
|
20241111,170900,314968521100,110300,110300,110300,110300,0
|
|
20241111,170800,314968521100,110300,110300,110300,110300,0
|
|
20241111,170700,314968521100,110300,110300,110300,110300,0
|
|
20241111,170600,314968521100,110300,110300,110300,110300,0
|
|
20241111,170500,314968521100,110300,110300,110300,110300,0
|
|
20241111,170400,314968521100,110300,110300,110300,110300,0
|
|
20241111,170300,314968521100,110300,110300,110300,110300,0
|
|
20241111,170200,314968521100,110300,110300,110300,110300,0
|
|
20241111,170100,314968521100,110300,110300,110300,110300,0
|
|
20241111,170000,314968521100,110300,110300,110300,110300,0
|
|
20241111,165900,314968521100,110300,110300,110300,110300,0
|
|
20241111,165800,314968521100,110300,110300,110300,110300,0
|
|
20241111,165700,314968521100,110300,110300,110300,110300,0
|
|
20241111,165600,314968521100,110300,110300,110300,110300,0
|
|
20241111,165500,314968521100,110300,110300,110300,110300,17065
|
|
20241111,165400,314968521100,110300,110300,110300,110300,0
|
|
20241111,165300,314968521100,110300,110300,110300,110300,0
|
|
20241111,165200,314968521100,110300,110300,110300,110300,0
|
|
20241111,165100,314968521100,110300,110300,110300,110300,0
|
|
20241111,165000,314968521100,110300,110300,110300,110300,0
|
|
20241111,164900,314968521100,110300,110300,110300,110300,0
|
|
20241111,164800,314968521100,110300,110300,110300,110300,0
|
|
20241111,164700,314968521100,110300,110300,110300,110300,0
|
|
20241111,164600,314968521100,110300,110300,110300,110300,0
|
|
20241111,164500,314968521100,110300,110300,110300,110300,0
|
|
20241111,164400,314968521100,110300,110300,110300,110300,0
|
|
20241111,164300,314968521100,110300,110300,110300,110300,0
|
|
20241111,164200,314968521100,110300,110300,110300,110300,0
|
|
20241111,164100,314968521100,110300,110300,110300,110300,0
|
|
20241111,164000,314968521100,110300,110300,110300,110300,0
|
|
20241111,163900,314968521100,110300,110300,110300,110300,0
|
|
20241111,163800,314968521100,110300,110300,110300,110300,0
|
|
20241111,163700,314968521100,110300,110300,110300,110300,0
|
|
20241111,163600,314968521100,110300,110300,110300,110300,0
|
|
20241111,163500,314968521100,110300,110300,110300,110300,0
|
|
20241111,163400,314968521100,110300,110300,110300,110300,0
|
|
20241111,163300,314968521100,110300,110300,110300,110300,0
|
|
20241111,163200,314968521100,110300,110300,110300,110300,0
|
|
20241111,163100,314968521100,110300,110300,110300,110300,0
|
|
20241111,163000,314968521100,110300,110300,110300,110300,0
|
|
20241111,162900,314968521100,110300,110300,110300,110300,0
|
|
20241111,162800,314968521100,110300,110300,110300,110300,0
|
|
20241111,162700,314968521100,110300,110300,110300,110300,0
|
|
20241111,162600,314968521100,110300,110300,110300,110300,0
|
|
20241111,162500,314968521100,110300,110300,110300,110300,17065
|
|
20241111,162400,314968521100,110300,110300,110300,110300,0
|
|
20241111,162300,314968521100,110300,110300,110300,110300,0
|
|
20241111,162200,314968521100,110300,110300,110300,110300,0
|
|
20241111,162100,314968521100,110300,110300,110300,110300,0
|
|
20241111,162000,314968521100,110300,110300,110300,110300,0
|
|
20241111,161900,314968521100,110300,110300,110300,110300,0
|
|
20241111,161800,314968521100,110300,110300,110300,110300,0
|
|
20241111,161700,314968521100,110300,110300,110300,110300,0
|
|
20241111,161600,314968521100,110300,110300,110300,110300,0
|
|
20241111,161500,314968521100,110300,110300,110300,110300,0
|
|
20241111,161400,314968521100,110300,110300,110300,110300,0
|
|
20241111,161300,314968521100,110300,110300,110300,110300,0
|
|
20241111,161200,314968521100,110300,110300,110300,110300,0
|
|
20241111,161100,314968521100,110300,110300,110300,110300,0
|
|
20241111,161000,314968521100,110300,110300,110300,110300,0
|
|
20241111,160900,314968521100,110300,110300,110300,110300,0
|
|
20241111,160800,314968521100,110300,110300,110300,110300,0
|
|
20241111,160700,314968521100,110300,110300,110300,110300,0
|
|
20241111,160600,314968521100,110300,110300,110300,110300,0
|
|
20241111,160500,314968521100,110300,110300,110300,110300,0
|
|
20241111,160400,314968521100,110300,110300,110300,110300,0
|
|
20241111,160300,314968521100,110300,110300,110300,110300,0
|
|
20241111,160200,314968521100,110300,110300,110300,110300,0
|
|
20241111,160100,314968521100,110300,110300,110300,110300,0
|
|
20241111,160000,314968521100,110300,110300,110300,110300,0
|
|
20241111,155900,314968521100,110300,110300,110300,110300,0
|
|
20241111,155800,314968521100,110300,110300,110300,110300,0
|
|
20241111,155700,314968521100,110300,110300,110300,110300,0
|
|
20241111,155600,314968521100,110300,110300,110300,110300,0
|
|
20241111,155500,314968521100,110300,110300,110300,110300,17065
|
|
20241111,155400,314968521100,110300,110300,110300,110300,0
|
|
20241111,155300,314968521100,110300,110300,110300,110300,0
|
|
20241111,155200,314968521100,110300,110300,110300,110300,0
|
|
20241111,155100,314968521100,110300,110300,110300,110300,0
|
|
20241111,155000,314968521100,110300,110300,110300,110300,0
|
|
20241111,154900,314968521100,110300,110300,110300,110300,0
|
|
20241111,154800,314968521100,110300,110300,110300,110300,0
|
|
20241111,154700,314968521100,110300,110300,110300,110300,0
|
|
20241111,154600,314968521100,110300,110300,110300,110300,0
|
|
20241111,154500,314968521100,110300,110300,110300,110300,0
|
|
20241111,154400,314968521100,110300,110300,110300,110300,0
|
|
20241111,154300,314968521100,110300,110300,110300,110300,0
|
|
20241111,154200,314968521100,110300,110300,110300,110300,0
|
|
20241111,154100,314968521100,110300,110300,110300,110300,0
|
|
20241111,154000,314968521100,110300,110300,110300,110300,0
|
|
20241111,153900,314968521100,110300,110300,110300,110300,0
|
|
20241111,153800,314968521100,110300,110300,110300,110300,0
|
|
20241111,153700,314968521100,110300,110300,110300,110300,0
|
|
20241111,153600,314968521100,110300,110300,110300,110300,0
|
|
20241111,153500,314968521100,110300,110300,110300,110300,0
|
|
20241111,153400,314968521100,110300,110300,110300,110300,0
|
|
20241111,153300,314968521100,110300,110300,110300,110300,0
|
|
20241111,153200,314968521100,110300,110300,110300,110300,0
|
|
20241111,153100,314968521100,110300,110300,110300,110300,0
|
|
20241111,153000,314968521100,110300,110300,110300,110300,17065
|
|
20241111,152900,313086251600,109800,109800,109800,109800,0
|
|
20241111,152800,313086251600,109800,109800,109800,109800,0
|
|
20241111,152700,313086251600,109800,109800,109800,109800,0
|
|
20241111,152600,313086251600,109800,109800,109800,109800,0
|
|
20241111,152500,313086251600,109800,109800,109800,109800,0
|
|
20241111,152400,313086251600,109800,109800,109800,109800,0
|
|
20241111,152300,313086251600,109800,109800,109800,109800,0
|
|
20241111,152200,313086251600,109800,109800,109800,109800,0
|
|
20241111,152100,313086251600,109800,109800,109800,109800,0
|
|
20241111,152000,313086251600,109800,109800,109800,109800,0
|
|
20241111,151900,313086251600,109800,109400,110200,109200,6258
|
|
20241111,151800,312398445300,109200,110200,110300,108800,14305
|
|
20241111,151700,310830487800,110200,110300,110400,110100,2298
|
|
20241111,151600,310577136400,110300,110400,110500,110100,5452
|
|
20241111,151500,309975910600,110400,110700,110700,110300,4053
|
|
20241111,151400,309528155900,110700,110500,110800,110500,2294
|
|
20241111,151300,309274338400,110500,111000,111000,110500,3034
|
|
20241111,151200,308938213700,110900,111100,111100,110600,8713
|
|
20241111,151100,307972611500,111000,111400,111500,110900,5128
|
|
20241111,151000,307402795000,111500,111600,111600,111300,5005
|
|
20241111,150900,306844988700,111600,111700,111800,111300,3244
|
|
20241111,150800,306483233400,111700,111400,111800,111300,1997
|
|
20241111,150700,306260266800,111500,111700,111900,111300,9356
|
|
20241111,150600,305214561600,111700,110900,111800,110900,10778
|
|
20241111,150500,304014277700,111000,110800,111000,110800,2209
|
|
20241111,150400,303769251800,110700,111100,111100,110600,2521
|
|
20241111,150300,303489838200,110900,111000,111100,110900,2341
|
|
20241111,150200,303229991300,111000,110900,111100,110900,1519
|
|
20241111,150100,303061407400,110900,111100,111100,110600,2012
|
|
20241111,150000,302838254300,111100,110000,111100,109900,12308
|
|
20241111,145900,301476686000,110000,110400,110500,110000,4251
|
|
20241111,145800,301008066000,110300,110400,110500,110300,1575
|
|
20241111,145700,300834083900,110400,110500,110500,110200,1920
|
|
20241111,145600,300622084800,110500,110100,110500,110100,1664
|
|
20241111,145500,300438388300,110100,110200,110400,110000,4842
|
|
20241111,145400,299905139900,110200,110200,110300,110000,2434
|
|
20241111,145300,299637197200,110200,110300,110400,110200,2261
|
|
20241111,145200,299387962600,110300,110100,110400,110000,1613
|
|
20241111,145100,299210306000,110100,110200,110400,110000,2328
|
|
20241111,145000,298953984500,110400,109900,110700,109800,5912
|
|
20241111,144900,298302497200,109900,110100,110100,109600,4464
|
|
20241111,144800,297811880700,110100,110800,110800,110100,4033
|
|
20241111,144700,297366687300,110700,111000,111200,110700,3439
|
|
20241111,144600,296985361700,111200,111100,111200,110800,2353
|
|
20241111,144500,296724141600,111100,111400,111800,110800,5764
|
|
20241111,144400,296082699100,111600,111800,111900,111300,4967
|
|
20241111,144300,295528117500,111700,111200,112000,111100,8615
|
|
20241111,144200,294565715600,111300,110500,111300,110400,5018
|
|
20241111,144100,294008807000,110300,111300,111400,110300,5542
|
|
20241111,144000,293393832300,111300,111300,112000,110900,18627
|
|
20241111,143900,291317774400,111300,110900,111300,110800,9149
|
|
20241111,143800,290301567800,110800,109900,111100,109900,13523
|
|
20241111,143700,288806860900,109800,109200,110000,109100,7421
|
|
20241111,143600,287993157100,109200,109000,109300,108900,1743
|
|
20241111,143500,287802922100,109000,108600,109100,108600,1592
|
|
20241111,143400,287629457500,108600,109200,109400,108500,3813
|
|
20241111,143300,287214125100,109200,109400,109500,109100,1805
|
|
20241111,143200,287016875500,109400,109200,109500,109100,2399
|
|
20241111,143100,286754482000,109200,109200,109300,109100,1491
|
|
20241111,143000,286591690000,109200,108700,109400,108700,2180
|
|
20241111,142900,286354073500,108800,108900,109000,108500,2523
|
|
20241111,142800,286079639300,108900,109600,109600,108900,5010
|
|
20241111,142700,285532490800,109500,109200,109900,109100,10103
|
|
20241111,142600,284425890900,109200,108700,109200,108700,3267
|
|
20241111,142500,284069987000,108800,108900,109000,108600,7199
|
|
20241111,142400,283286710800,108900,108600,109200,108400,10479
|
|
20241111,142300,282145673900,108700,108000,108900,107900,9486
|
|
20241111,142200,281117333100,107900,108000,108000,107700,2492
|
|
20241111,142100,280848563400,107900,107700,108300,107700,7258
|
|
20241111,142000,280064111500,107700,107600,107900,107200,4003
|
|
20241111,141900,279633488900,107700,107000,107700,107000,4002
|
|
20241111,141800,279203272500,107300,107600,107700,106900,5584
|
|
20241111,141700,278604333400,107700,107700,107700,107200,5800
|
|
20241111,141600,277980721200,107600,106900,108000,106900,17739
|
|
20241111,141500,276073913500,106800,106200,106900,106200,6930
|
|
20241111,141400,275335708700,106300,106000,106400,105800,3922
|
|
20241111,141300,274919036400,106100,105800,106100,105600,4329
|
|
20241111,141200,274460880700,105700,105700,106200,105600,9094
|
|
20241111,141100,273497338600,105700,105200,105900,105200,7263
|
|
20241111,141000,272730148700,105700,105100,105700,105000,6230
|
|
20241111,140900,272074449000,105100,104600,105400,104500,6929
|
|
20241111,140800,271347705800,104500,104200,104600,103900,9445
|
|
20241111,140700,270363708800,104200,104900,105000,103800,17567
|
|
20241111,140600,268532676700,105000,104500,105300,104400,9855
|
|
20241111,140500,267499493100,104600,105300,105700,104300,18590
|
|
20241111,140400,265551129200,105400,105900,105900,105000,7896
|
|
20241111,140300,264719311000,105800,106100,106100,105600,3684
|
|
20241111,140200,264329461800,106100,105100,106100,104900,12199
|
|
20241111,140100,263042251900,105100,106400,106400,105000,13626
|
|
20241111,140000,261604852900,106400,105700,106500,105400,16511
|
|
20241111,135900,259858122500,105700,105900,106200,105500,13856
|
|
20241111,135800,258391768500,105900,107200,107200,105600,24906
|
|
20241111,135700,255741580800,107200,107900,107900,107200,4711
|
|
20241111,135600,255235151600,107900,108200,108400,107900,3159
|
|
20241111,135500,254893512600,108200,108500,108700,108200,2159
|
|
20241111,135400,254659409300,108200,108100,108400,108000,3442
|
|
20241111,135300,254287031800,108000,107800,108600,107600,6803
|
|
20241111,135200,253551611000,107900,107500,108100,107300,5793
|
|
20241111,135100,252927732200,107400,107500,107700,107000,11580
|
|
20241111,135000,251685931300,107400,108300,108300,107300,18676
|
|
20241111,134900,249673973600,108500,108900,109400,108200,3538
|
|
20241111,134800,249289315400,108900,108700,109200,108600,2530
|
|
20241111,134700,249013527400,108700,108900,109000,108400,6415
|
|
20241111,134600,248316430000,108800,109000,109100,108800,2252
|
|
20241111,134500,248071247900,108800,109100,109300,108800,2938
|
|
20241111,134400,247750979800,109200,109500,109500,109100,1094
|
|
20241111,134300,247631332400,109500,109400,109600,109300,1584
|
|
20241111,134200,247457960600,109400,109600,109600,109400,1249
|
|
20241111,134100,247321153200,109500,110100,110100,109500,2633
|
|
20241111,134000,247031894000,110100,110200,110200,110000,539
|
|
20241111,133900,246972548600,110200,110200,110300,110000,1465
|
|
20241111,133800,246811168100,110300,109900,110300,109700,4043
|
|
20241111,133700,246366507400,109900,109300,109900,109000,4507
|
|
20241111,133600,245872508800,109100,109200,109600,109000,2022
|
|
20241111,133500,245651530000,108800,109100,109600,108800,5054
|
|
20241111,133400,245100345900,109200,109300,109400,109000,1609
|
|
20241111,133300,244924768400,109300,108800,109600,108700,4133
|
|
20241111,133200,244473626300,108700,109100,109200,108700,4483
|
|
20241111,133100,243985075700,109100,108900,109300,108300,8733
|
|
20241111,133000,243035218100,109100,109900,109900,108700,14637
|
|
20241111,132900,241434020000,109900,110100,110100,109800,1947
|
|
20241111,132800,241219878400,110100,110200,110200,110000,855
|
|
20241111,132700,241125756800,110100,110300,110400,110000,1218
|
|
20241111,132600,240991543000,110300,110000,110400,110000,2978
|
|
20241111,132500,240663495400,110000,110200,110300,110000,782
|
|
20241111,132400,240577403500,110100,110400,110400,110000,1850
|
|
20241111,132300,240373531700,110400,111200,111200,110400,3371
|
|
20241111,132200,239999796800,111200,111200,111200,111100,1167
|
|
20241111,132100,239870099600,111100,111100,111200,111000,4503
|
|
20241111,132000,239369472300,111000,110800,111200,110700,2929
|
|
20241111,131900,239044282300,110800,110000,111000,109800,4965
|
|
20241111,131800,238496270900,109800,110400,110400,109800,2016
|
|
20241111,131700,238274419900,110300,110600,110700,110300,1506
|
|
20241111,131600,238107984600,110600,110700,110800,110600,870
|
|
20241111,131500,238011703900,110700,110700,110800,110600,795
|
|
20241111,131400,237923709700,110700,110800,110900,110500,2080
|
|
20241111,131300,237693345800,110900,111100,111100,110800,1517
|
|
20241111,131200,237525074800,111100,111000,111100,110900,1084
|
|
20241111,131100,237404762300,111000,110100,111100,110000,4571
|
|
20241111,131000,236898878700,110100,110200,110400,109400,8103
|
|
20241111,130900,236008719600,110400,110600,110700,110300,1167
|
|
20241111,130800,235879707900,110700,110000,110800,109800,5585
|
|
20241111,130700,235264891000,110000,110800,110900,110000,9835
|
|
20241111,130600,234180589900,110700,110600,111000,110500,2375
|
|
20241111,130500,233917693200,110600,110800,111100,110400,2886
|
|
20241111,130400,233598166800,110600,110700,110800,110400,4681
|
|
20241111,130300,233080464100,110700,111200,111400,110500,4755
|
|
20241111,130200,232552949200,111200,111600,111600,111200,1882
|
|
20241111,130100,232343424100,111600,111900,112000,111600,1084
|
|
20241111,130000,232222228800,111900,112700,112700,111700,3075
|
|
20241111,125900,231876948200,112700,112100,112700,112100,5122
|
|
20241111,125800,231300555500,112100,112500,112600,112000,3097
|
|
20241111,125700,230952374200,112400,112300,112500,112200,2962
|
|
20241111,125600,230619460400,112200,111200,112300,111200,6499
|
|
20241111,125500,229892123700,111300,111200,111500,111200,876
|
|
20241111,125400,229794615400,111300,111300,111400,110800,2025
|
|
20241111,125300,229569568600,111300,111100,111500,110800,1433
|
|
20241111,125200,229410197700,111100,111000,111500,111000,1976
|
|
20241111,125100,229190257700,110900,110600,111000,110400,3390
|
|
20241111,125000,228814700100,110600,110800,110800,110300,5880
|
|
20241111,124900,228164914800,110700,111000,111000,110600,3850
|
|
20241111,124800,227738493500,111000,111400,111400,110800,3344
|
|
20241111,124700,227367288200,111400,111500,111800,111200,2360
|
|
20241111,124600,227104495400,111900,111000,111900,110900,3731
|
|
20241111,124500,226688403300,111300,111000,111700,110600,5844
|
|
20241111,124400,226040114000,111000,111700,111700,111000,4404
|
|
20241111,124300,225550526600,111700,111400,111800,111200,3557
|
|
20241111,124200,225154387600,111400,111500,111600,111300,3641
|
|
20241111,124100,224748796900,111600,111700,111800,111600,2132
|
|
20241111,124000,224510679500,111700,112000,112000,111700,1445
|
|
20241111,123900,224349068200,111900,111600,112000,111600,3260
|
|
20241111,123800,223984617500,111700,111400,111800,111400,1418
|
|
20241111,123700,223826495900,111500,111500,111600,111400,1636
|
|
20241111,123600,223644135300,111500,111900,112000,111500,1764
|
|
20241111,123500,223447194000,111800,112500,112500,111800,2516
|
|
20241111,123400,223164922100,112400,111800,112500,111800,2093
|
|
20241111,123300,222930212600,111900,111100,112000,111000,9210
|
|
20241111,123200,221903918500,111000,111700,111700,111000,7104
|
|
20241111,123100,221112789100,111700,112300,112300,111500,8434
|
|
20241111,123000,220168823500,112200,112500,112500,112200,3927
|
|
20241111,122900,219727644900,112400,112700,112700,112400,3329
|
|
20241111,122800,219352851400,112600,112800,112900,112600,1040
|
|
20241111,122700,219235640100,112800,112800,113000,112800,2997
|
|
20241111,122600,218897393800,112800,112900,113000,112800,1482
|
|
20241111,122500,218730174700,112900,112800,113000,112800,1129
|
|
20241111,122400,218602751400,112900,113000,113100,112800,4149
|
|
20241111,122300,218134264300,113000,113100,113200,113000,733
|
|
20241111,122200,218051375100,113200,113200,113500,113200,1801
|
|
20241111,122100,217847345600,113300,113200,113400,113100,1363
|
|
20241111,122000,217693084100,113200,112900,113200,112800,3425
|
|
20241111,121900,217306086600,113000,113000,113100,112900,1785
|
|
20241111,121800,217104431500,113000,113100,113100,113000,1136
|
|
20241111,121700,216976028500,113000,113400,113500,113000,1441
|
|
20241111,121600,216812888000,113400,113700,113700,113400,1373
|
|
20241111,121500,216657061200,113600,113500,113700,113500,1107
|
|
20241111,121400,216531284300,113600,113700,113700,113300,853
|
|
20241111,121300,216434416000,113600,113700,113800,113600,1374
|
|
20241111,121200,216278191200,113700,114000,114000,113000,4073
|
|
20241111,121100,215815183400,113900,113700,114000,113600,6154
|
|
20241111,121000,215114338900,113700,113100,113700,113100,7660
|
|
20241111,120900,214244409900,113100,112900,113100,112800,667
|
|
20241111,120800,214169082700,113000,113300,113500,112800,2513
|
|
20241111,120700,213884914700,113400,112700,113600,112700,6115
|
|
20241111,120600,213192739000,112700,112600,112900,112400,2504
|
|
20241111,120500,212910526700,112500,112300,112500,112100,4455
|
|
20241111,120400,212410705000,112200,112500,112500,112200,3370
|
|
20241111,120300,212032118700,112500,112500,112700,112400,1265
|
|
20241111,120200,211889795700,112400,112900,113000,112300,6789
|
|
20241111,120100,211125671000,112900,113000,113100,112900,2677
|
|
20241111,120000,210823211800,113000,113200,113200,113000,716
|
|
20241111,115900,210742243700,113200,112900,113200,112800,2710
|
|
20241111,115800,210435917900,112900,112900,112900,112800,950
|
|
20241111,115700,210328720800,112800,112900,112900,112800,1330
|
|
20241111,115600,210178640700,112900,112600,113000,112500,4048
|
|
20241111,115500,209722222200,112700,113000,113100,112600,4036
|
|
20241111,115400,209266855700,113100,113200,113300,113000,3758
|
|
20241111,115300,208841841200,113100,113100,113300,113000,2425
|
|
20241111,115200,208567384900,113100,113100,113500,113000,4209
|
|
20241111,115100,208091362700,113300,113400,113400,113100,4324
|
|
20241111,115000,207601579900,113400,113800,113800,113400,3271
|
|
20241111,114900,207230130500,113800,114000,114200,113600,5081
|
|
20241111,114800,206651321400,114000,113800,114000,113800,4222
|
|
20241111,114700,206170140700,114000,113700,114000,113600,5135
|
|
20241111,114600,205585767500,113700,113300,113700,113200,2217
|
|
20241111,114500,205334221700,113300,113900,114000,113200,5607
|
|
20241111,114400,204697035700,113900,114100,114200,113700,6380
|
|
20241111,114300,203970133300,114100,114300,114400,114000,6914
|
|
20241111,114200,203180718500,114300,114300,114400,113900,12624
|
|
20241111,114100,201739068200,114300,113600,114300,113500,13876
|
|
20241111,114000,200157923900,113600,112900,113600,112900,4817
|
|
20241111,113900,199612399500,112900,113100,113300,112900,3265
|
|
20241111,113800,199242958100,113100,112800,113200,112700,2789
|
|
20241111,113700,198928105700,112800,113300,113300,112700,6896
|
|
20241111,113600,198149904800,113100,113600,113800,112600,11626
|
|
20241111,113500,196832704300,113800,113500,113900,113300,10935
|
|
20241111,113400,195589462400,113400,113300,113700,113000,9693
|
|
20241111,113300,194490578100,113300,112800,113600,112700,15449
|
|
20241111,113200,192742019000,112800,112400,112800,112100,12017
|
|
20241111,113100,191390249200,112300,112000,112600,111500,10177
|
|
20241111,113000,190248169200,112000,111900,112000,111200,9596
|
|
20241111,112900,189176256100,112000,111000,112000,110700,12554
|
|
20241111,112800,187776386600,110900,111300,111300,110600,6469
|
|
20241111,112700,187059101100,111300,111300,111300,111000,4627
|
|
20241111,112600,186544829700,111200,111500,111600,111200,2286
|
|
20241111,112500,186290321300,111500,111800,111800,111200,2217
|
|
20241111,112400,186043327000,111700,111200,111900,111000,4778
|
|
20241111,112300,185510743100,111200,111100,111400,110400,8287
|
|
20241111,112200,184591918200,111100,111700,111900,111000,10028
|
|
20241111,112100,183476370600,111700,112700,112700,111500,7323
|
|
20241111,112000,182655335200,112700,112200,112800,111600,7226
|
|
20241111,111900,181842471100,112400,111700,112400,111000,18771
|
|
20241111,111800,179749181200,111700,112000,112000,111700,5648
|
|
20241111,111700,179117455700,112000,111700,112200,111700,4431
|
|
20241111,111600,178621848300,111700,111800,112200,111700,7239
|
|
20241111,111500,177811217800,111900,111800,111900,111700,5732
|
|
20241111,111400,177170511600,111800,112600,112600,111700,11878
|
|
20241111,111300,175837827100,112600,112200,112700,112100,15956
|
|
20241111,111200,174042628800,112100,111400,112200,111000,10196
|
|
20241111,111100,172906809100,111400,112400,112400,111400,16584
|
|
20241111,111000,171051582600,112200,111400,112700,111300,14962
|
|
20241111,110900,169374291600,111400,114000,114300,111200,43824
|
|
20241111,110800,164430400400,114000,110900,114000,110900,31256
|
|
20241111,110700,160901928100,111000,110500,111200,110400,11456
|
|
20241111,110600,159632060300,110600,110200,110900,110100,12630
|
|
20241111,110500,158236733400,110200,111000,111700,109700,39599
|
|
20241111,110400,153850722300,110900,110000,111000,109900,31696
|
|
20241111,110300,150348414500,110000,109600,110000,109200,22271
|
|
20241111,110200,147903009300,109600,108700,109600,108400,16114
|
|
20241111,110100,146144892000,108700,109000,109300,108200,10276
|
|
20241111,110000,145029012500,109000,109100,109600,108500,18453
|
|
20241111,105900,143014823500,109100,109300,109400,108500,13918
|
|
20241111,105800,141497434000,109300,108900,109300,108500,14412
|
|
20241111,105700,139928343800,108900,108600,109000,108400,12059
|
|
20241111,105600,138616241900,108500,108200,108600,107900,7893
|
|
20241111,105500,137762508300,108000,108300,108900,107800,12613
|
|
20241111,105400,136395047200,108300,108300,108600,107700,14029
|
|
20241111,105300,134877009100,108300,108700,109100,107400,21906
|
|
20241111,105200,132505790400,108900,107300,108900,107300,25662
|
|
20241111,105100,129733334000,107300,106000,107300,106000,15948
|
|
20241111,105000,128032491000,106000,106100,106200,105900,6635
|
|
20241111,104900,127329148400,106200,105300,106500,105200,12551
|
|
20241111,104800,125998150600,105300,106900,107000,105200,25524
|
|
20241111,104700,123287147300,107000,104800,107100,104700,44364
|
|
20241111,104600,118588428700,104800,104300,104800,104200,18753
|
|
20241111,104500,116629348400,104200,104200,104200,104200,0
|
|
20241111,104400,116629348400,104200,104100,104200,104000,3328
|
|
20241111,104300,116282617000,104200,103200,104200,103000,31330
|
|
20241111,104200,113032654100,103100,102800,103200,102600,7644
|
|
20241111,104100,112245525000,102800,102300,102800,102200,2991
|
|
20241111,104000,111938753200,102300,102200,102400,102200,821
|
|
20241111,103900,111854775500,102200,102500,102500,102200,1025
|
|
20241111,103800,111749906700,102500,102500,102600,102400,1014
|
|
20241111,103700,111645957800,102500,102400,102600,102300,1123
|
|
20241111,103600,111530852100,102400,102200,102500,102100,1369
|
|
20241111,103500,111390870500,102200,101800,102300,101700,2435
|
|
20241111,103400,111142597500,101800,102400,102400,101800,4501
|
|
20241111,103300,110683024100,102400,102700,102800,102400,3808
|
|
20241111,103200,110292506600,102700,102800,102800,102700,1287
|
|
20241111,103100,110160255300,102700,102800,102800,102700,480
|
|
20241111,103000,110110920300,102700,102500,102800,102500,1847
|
|
20241111,102900,109921406700,102500,102600,102700,102300,3937
|
|
20241111,102800,109518273100,102600,102700,102900,102400,3493
|
|
20241111,102700,109159726900,102800,102900,102900,102500,3813
|
|
20241111,102600,108768242500,102900,103000,103100,102800,2338
|
|
20241111,102500,108527533200,103000,102800,103100,102800,3264
|
|
20241111,102400,108191486700,102800,102900,102900,102800,1104
|
|
20241111,102300,108077953800,102900,102900,102900,102700,2013
|
|
20241111,102200,107870891700,102900,102900,103000,102700,1396
|
|
20241111,102100,107727264800,102900,102700,103000,102600,1640
|
|
20241111,102000,107558648900,102700,102700,102900,102500,1170
|
|
20241111,101900,107438540200,102800,102800,102900,102600,1747
|
|
20241111,101800,107259071500,102900,102900,103100,102800,8182
|
|
20241111,101700,106416847400,102900,102700,103000,102700,1689
|
|
20241111,101600,106243024500,102800,102600,102900,102500,2255
|
|
20241111,101500,106011576300,102500,103100,103100,102500,3044
|
|
20241111,101400,105698686700,103100,102500,103100,102500,7174
|
|
20241111,101300,104960737600,102600,102300,102600,102300,1740
|
|
20241111,101200,104782549400,102300,102100,102400,102100,1218
|
|
20241111,101100,104657996900,102100,102600,102700,101900,3550
|
|
20241111,101000,104294283800,102600,102000,102600,102000,6791
|
|
20241111,100900,103599262900,102000,101900,102400,101900,4832
|
|
20241111,100800,103105785200,101900,101200,101900,101100,3850
|
|
20241111,100700,102715009900,101300,101500,101500,100500,11282
|
|
20241111,100600,101576318900,101500,101500,101800,101400,2303
|
|
20241111,100500,101342481800,101400,101400,101600,101100,3983
|
|
20241111,100400,100938969600,101400,101900,102000,101400,4553
|
|
20241111,100300,100476025300,101800,101800,102000,101700,1857
|
|
20241111,100200,100286814200,101800,102000,102100,101800,3132
|
|
20241111,100100,99967360500,102000,101900,102200,101800,3235
|
|
20241111,100000,99637344100,101800,101500,102000,101500,3133
|
|
20241111,095900,99318460200,101500,101800,101900,101400,6002
|
|
20241111,095800,98708350000,101800,102700,102700,101700,2741
|
|
20241111,095700,98428522500,102700,102600,103000,102400,3303
|
|
20241111,095600,98089282100,102600,102300,102700,102100,3521
|
|
20241111,095500,97728416200,102300,101600,102300,101200,10195
|
|
20241111,095400,96690952200,101600,101900,102200,101500,9980
|
|
20241111,095300,95674658600,101800,102000,102300,101800,12192
|
|
20241111,095200,94431384700,101800,102400,102800,101800,14754
|
|
20241111,095100,92924893000,102400,103300,103400,101800,13307
|
|
20241111,095000,91562266200,103300,103500,103500,103200,3886
|
|
20241111,094900,91160649700,103500,103000,103500,102500,8912
|
|
20241111,094800,90244950800,103000,103700,103800,102500,13291
|
|
20241111,094700,88874836800,103700,103800,104200,103500,23577
|
|
20241111,094600,86425240700,103800,103800,103900,103600,8935
|
|
20241111,094500,85497896300,103900,103900,103900,103500,11482
|
|
20241111,094400,84306191700,103900,103600,103900,103400,10594
|
|
20241111,094300,83208887200,103800,103400,104000,103300,31548
|
|
20241111,094200,79933644400,103500,102700,103500,102400,22900
|
|
20241111,094100,77576249600,102800,102500,102800,102200,7051
|
|
20241111,094000,76852607500,102400,102700,102700,101800,8887
|
|
20241111,093900,75944594100,102600,102800,102800,102500,9389
|
|
20241111,093800,74980045900,102700,103100,103200,102500,16099
|
|
20241111,093700,73324628600,103100,102200,103200,102000,32002
|
|
20241111,093600,70036052100,102200,101200,102200,100900,16941
|
|
20241111,093500,68311732400,100900,100900,101400,100800,4340
|
|
20241111,093400,67873500100,100800,100500,101000,100400,6143
|
|
20241111,093300,67254122300,100400,99600,100800,99600,8007
|
|
20241111,093200,66453180700,99600,100400,100500,99200,19233
|
|
20241111,093100,64533410600,100300,101100,101300,100300,11491
|
|
20241111,093000,63375506000,101400,101600,101700,100800,12296
|
|
20241111,092900,62131456500,101600,101600,101900,101500,7250
|
|
20241111,092800,61394216200,101500,101800,102000,101200,11424
|
|
20241111,092700,60234247200,101700,101800,102500,101500,31886
|
|
20241111,092600,56981406200,101900,101500,101900,101300,16301
|
|
20241111,092500,55324077600,101400,101000,101600,100500,15618
|
|
20241111,092400,53745871400,100900,101400,101500,100900,14927
|
|
20241111,092300,52236113800,101700,101500,101900,101000,33870
|
|
20241111,092200,48796119700,101500,99900,101600,99900,35151
|
|
20241111,092100,45261473700,99900,99300,100000,99300,37221
|
|
20241111,092000,41548603200,99300,99300,99500,98700,12572
|
|
20241111,091900,40300876900,99400,99100,99400,99000,7652
|
|
20241111,091800,39541174500,99200,98600,99200,98600,10727
|
|
20241111,091700,38479545000,98500,97900,98700,97600,10266
|
|
20241111,091600,37472678200,97900,98500,98700,97800,10018
|
|
20241111,091500,36488997800,98200,98800,98900,98100,11074
|
|
20241111,091400,35399320800,98800,98500,99500,98200,32312
|
|
20241111,091300,32202057000,98500,98600,98700,98300,11378
|
|
20241111,091200,31080793100,98600,98200,98900,97600,22705
|
|
20241111,091100,28848431500,98300,96900,98400,96900,11728
|
|
20241111,091000,27700363800,97000,97100,97800,96700,14726
|
|
20241111,090900,26272468700,97100,98600,99100,97100,39216
|
|
20241111,090800,22411005000,98500,97500,98600,97400,26949
|
|
20241111,090700,19769704200,97500,97500,97900,96100,26259
|
|
20241111,090600,17219580600,97500,96300,97700,96200,24843
|
|
20241111,090500,14812079900,96300,96000,96700,95600,17509
|
|
20241111,090400,13124890100,96000,96600,96800,95500,27543
|
|
20241111,090300,10473192900,96700,96100,96700,95400,19327
|
|
20241111,090200,8615041200,96200,95400,96200,95000,19392
|
|
20241111,090100,6762124100,95000,95800,96500,94300,29796
|
|
20241111,090000,3921971800,95800,94800,96200,94000,41267
|