591 lines
35 KiB
CSV
591 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194800,184629355100,115600,115600,115600,115600,11159
|
|
20241114,194700,184629355100,115600,115600,115600,115600,0
|
|
20241114,194600,184629355100,115600,115600,115600,115600,0
|
|
20241114,194500,184629355100,115600,115600,115600,115600,0
|
|
20241114,194400,184629355100,115600,115600,115600,115600,0
|
|
20241114,194300,184629355100,115600,115600,115600,115600,0
|
|
20241114,194200,184629355100,115600,115600,115600,115600,0
|
|
20241114,194100,184629355100,115600,115600,115600,115600,0
|
|
20241114,194000,184629355100,115600,115600,115600,115600,0
|
|
20241114,193900,184629355100,115600,115600,115600,115600,0
|
|
20241114,193800,184629355100,115600,115600,115600,115600,0
|
|
20241114,193700,184629355100,115600,115600,115600,115600,0
|
|
20241114,193600,184629355100,115600,115600,115600,115600,0
|
|
20241114,193500,184629355100,115600,115600,115600,115600,0
|
|
20241114,193400,184629355100,115600,115600,115600,115600,0
|
|
20241114,193300,184629355100,115600,115600,115600,115600,0
|
|
20241114,193200,184629355100,115600,115600,115600,115600,0
|
|
20241114,193100,184629355100,115600,115600,115600,115600,0
|
|
20241114,193000,184629355100,115600,115600,115600,115600,0
|
|
20241114,192900,184629355100,115600,115600,115600,115600,0
|
|
20241114,192800,184629355100,115600,115600,115600,115600,0
|
|
20241114,192700,184629355100,115600,115600,115600,115600,0
|
|
20241114,192600,184629355100,115600,115600,115600,115600,0
|
|
20241114,192500,184629355100,115600,115600,115600,115600,0
|
|
20241114,192400,184629355100,115600,115600,115600,115600,0
|
|
20241114,192300,184629355100,115600,115600,115600,115600,0
|
|
20241114,192200,184629355100,115600,115600,115600,115600,0
|
|
20241114,192100,184629355100,115600,115600,115600,115600,0
|
|
20241114,192000,184629355100,115600,115600,115600,115600,0
|
|
20241114,191900,184629355100,115600,115600,115600,115600,0
|
|
20241114,191800,184629355100,115600,115600,115600,115600,11159
|
|
20241114,191700,184629355100,115600,115600,115600,115600,0
|
|
20241114,191600,184629355100,115600,115600,115600,115600,0
|
|
20241114,191500,184629355100,115600,115600,115600,115600,0
|
|
20241114,191400,184629355100,115600,115600,115600,115600,0
|
|
20241114,191300,184629355100,115600,115600,115600,115600,0
|
|
20241114,191200,184629355100,115600,115600,115600,115600,0
|
|
20241114,191100,184629355100,115600,115600,115600,115600,0
|
|
20241114,191000,184629355100,115600,115600,115600,115600,0
|
|
20241114,190900,184629355100,115600,115600,115600,115600,0
|
|
20241114,190800,184629355100,115600,115600,115600,115600,0
|
|
20241114,190700,184629355100,115600,115600,115600,115600,0
|
|
20241114,190600,184629355100,115600,115600,115600,115600,0
|
|
20241114,190500,184629355100,115600,115600,115600,115600,0
|
|
20241114,190400,184629355100,115600,115600,115600,115600,0
|
|
20241114,190300,184629355100,115600,115600,115600,115600,0
|
|
20241114,190200,184629355100,115600,115600,115600,115600,0
|
|
20241114,190100,184629355100,115600,115600,115600,115600,0
|
|
20241114,190000,184629355100,115600,115600,115600,115600,0
|
|
20241114,185900,184629355100,115600,115600,115600,115600,0
|
|
20241114,185800,184629355100,115600,115600,115600,115600,0
|
|
20241114,185700,184629355100,115600,115600,115600,115600,0
|
|
20241114,185600,184629355100,115600,115600,115600,115600,0
|
|
20241114,185500,184629355100,115600,115600,115600,115600,0
|
|
20241114,185400,184629355100,115600,115600,115600,115600,0
|
|
20241114,185300,184629355100,115600,115600,115600,115600,0
|
|
20241114,185200,184629355100,115600,115600,115600,115600,0
|
|
20241114,185100,184629355100,115600,115600,115600,115600,0
|
|
20241114,185000,184629355100,115600,115600,115600,115600,0
|
|
20241114,184900,184629355100,115600,115600,115600,115600,0
|
|
20241114,184800,184629355100,115600,115600,115600,115600,11159
|
|
20241114,184700,184629355100,115600,115600,115600,115600,0
|
|
20241114,184600,184629355100,115600,115600,115600,115600,0
|
|
20241114,184500,184629355100,115600,115600,115600,115600,0
|
|
20241114,184400,184629355100,115600,115600,115600,115600,0
|
|
20241114,184300,184629355100,115600,115600,115600,115600,0
|
|
20241114,184200,184629355100,115600,115600,115600,115600,0
|
|
20241114,184100,184629355100,115600,115600,115600,115600,0
|
|
20241114,184000,184629355100,115600,115600,115600,115600,0
|
|
20241114,183900,184629355100,115600,115600,115600,115600,0
|
|
20241114,183800,184629355100,115600,115600,115600,115600,0
|
|
20241114,183700,184629355100,115600,115600,115600,115600,0
|
|
20241114,183600,184629355100,115600,115600,115600,115600,0
|
|
20241114,183500,184629355100,115600,115600,115600,115600,0
|
|
20241114,183400,184629355100,115600,115600,115600,115600,0
|
|
20241114,183300,184629355100,115600,115600,115600,115600,0
|
|
20241114,183200,184629355100,115600,115600,115600,115600,0
|
|
20241114,183100,184629355100,115600,115600,115600,115600,0
|
|
20241114,183000,184629355100,115600,115600,115600,115600,0
|
|
20241114,182900,184629355100,115600,115600,115600,115600,0
|
|
20241114,182800,184629355100,115600,115600,115600,115600,0
|
|
20241114,182700,184629355100,115600,115600,115600,115600,0
|
|
20241114,182600,184629355100,115600,115600,115600,115600,0
|
|
20241114,182500,184629355100,115600,115600,115600,115600,0
|
|
20241114,182400,184629355100,115600,115600,115600,115600,0
|
|
20241114,182300,184629355100,115600,115600,115600,115600,0
|
|
20241114,182200,184629355100,115600,115600,115600,115600,0
|
|
20241114,182100,184629355100,115600,115600,115600,115600,0
|
|
20241114,182000,184629355100,115600,115600,115600,115600,0
|
|
20241114,181900,184629355100,115600,115600,115600,115600,0
|
|
20241114,181800,184629355100,115600,115600,115600,115600,11159
|
|
20241114,181700,184629355100,115600,115600,115600,115600,0
|
|
20241114,181600,184629355100,115600,115600,115600,115600,0
|
|
20241114,181500,184629355100,115600,115600,115600,115600,0
|
|
20241114,181400,184629355100,115600,115600,115600,115600,0
|
|
20241114,181300,184629355100,115600,115600,115600,115600,0
|
|
20241114,181200,184629355100,115600,115600,115600,115600,0
|
|
20241114,181100,184629355100,115600,115600,115600,115600,0
|
|
20241114,181000,184629355100,115600,115600,115600,115600,0
|
|
20241114,180900,184629355100,115600,115600,115600,115600,0
|
|
20241114,180800,184629355100,115600,115600,115600,115600,0
|
|
20241114,180700,184629355100,115600,115600,115600,115600,0
|
|
20241114,180600,184629355100,115600,115600,115600,115600,0
|
|
20241114,180500,184629355100,115600,115600,115600,115600,0
|
|
20241114,180400,184629355100,115600,115600,115600,115600,0
|
|
20241114,180300,184629355100,115600,115600,115600,115600,0
|
|
20241114,180200,184629355100,115600,115600,115600,115600,0
|
|
20241114,180100,184629355100,115600,115600,115600,115600,0
|
|
20241114,180000,184629355100,115600,115600,115600,115600,0
|
|
20241114,175900,184629355100,115600,115600,115600,115600,0
|
|
20241114,175800,184629355100,115600,115600,115600,115600,0
|
|
20241114,175700,184629355100,115600,115600,115600,115600,0
|
|
20241114,175600,184629355100,115600,115600,115600,115600,0
|
|
20241114,175500,184629355100,115600,115600,115600,115600,0
|
|
20241114,175400,184629355100,115600,115600,115600,115600,0
|
|
20241114,175300,184629355100,115600,115600,115600,115600,0
|
|
20241114,175200,184629355100,115600,115600,115600,115600,0
|
|
20241114,175100,184629355100,115600,115600,115600,115600,0
|
|
20241114,175000,184629355100,115600,115600,115600,115600,0
|
|
20241114,174900,184629355100,115600,115600,115600,115600,0
|
|
20241114,174800,184629355100,115600,115600,115600,115600,11159
|
|
20241114,174700,184629355100,115600,115600,115600,115600,0
|
|
20241114,174600,184629355100,115600,115600,115600,115600,0
|
|
20241114,174500,184629355100,115600,115600,115600,115600,0
|
|
20241114,174400,184629355100,115600,115600,115600,115600,0
|
|
20241114,174300,184629355100,115600,115600,115600,115600,0
|
|
20241114,174200,184629355100,115600,115600,115600,115600,0
|
|
20241114,174100,184629355100,115600,115600,115600,115600,0
|
|
20241114,174000,184629355100,115600,115600,115600,115600,0
|
|
20241114,173900,184629355100,115600,115600,115600,115600,0
|
|
20241114,173800,184629355100,115600,115600,115600,115600,0
|
|
20241114,173700,184629355100,115600,115600,115600,115600,0
|
|
20241114,173600,184629355100,115600,115600,115600,115600,0
|
|
20241114,173500,184629355100,115600,115600,115600,115600,0
|
|
20241114,173400,184629355100,115600,115600,115600,115600,0
|
|
20241114,173300,184629355100,115600,115600,115600,115600,0
|
|
20241114,173200,184629355100,115600,115600,115600,115600,0
|
|
20241114,173100,184629355100,115600,115600,115600,115600,0
|
|
20241114,173000,184629355100,115600,115600,115600,115600,0
|
|
20241114,172900,184629355100,115600,115600,115600,115600,0
|
|
20241114,172800,184629355100,115600,115600,115600,115600,0
|
|
20241114,172700,184629355100,115600,115600,115600,115600,0
|
|
20241114,172600,184629355100,115600,115600,115600,115600,0
|
|
20241114,172500,184629355100,115600,115600,115600,115600,0
|
|
20241114,172400,184629355100,115600,115600,115600,115600,0
|
|
20241114,172300,184629355100,115600,115600,115600,115600,0
|
|
20241114,172200,184629355100,115600,115600,115600,115600,0
|
|
20241114,172100,184629355100,115600,115600,115600,115600,0
|
|
20241114,172000,184629355100,115600,115600,115600,115600,0
|
|
20241114,171900,184629355100,115600,115600,115600,115600,0
|
|
20241114,171800,184629355100,115600,115600,115600,115600,11159
|
|
20241114,171700,184629355100,115600,115600,115600,115600,0
|
|
20241114,171600,184629355100,115600,115600,115600,115600,0
|
|
20241114,171500,184629355100,115600,115600,115600,115600,0
|
|
20241114,171400,184629355100,115600,115600,115600,115600,0
|
|
20241114,171300,184629355100,115600,115600,115600,115600,0
|
|
20241114,171200,184629355100,115600,115600,115600,115600,0
|
|
20241114,171100,184629355100,115600,115600,115600,115600,0
|
|
20241114,171000,184629355100,115600,115600,115600,115600,0
|
|
20241114,170900,184629355100,115600,115600,115600,115600,0
|
|
20241114,170800,184629355100,115600,115600,115600,115600,0
|
|
20241114,170700,184629355100,115600,115600,115600,115600,0
|
|
20241114,170600,184629355100,115600,115600,115600,115600,0
|
|
20241114,170500,184629355100,115600,115600,115600,115600,0
|
|
20241114,170400,184629355100,115600,115600,115600,115600,0
|
|
20241114,170300,184629355100,115600,115600,115600,115600,0
|
|
20241114,170200,184629355100,115600,115600,115600,115600,0
|
|
20241114,170100,184629355100,115600,115600,115600,115600,0
|
|
20241114,170000,184629355100,115600,115600,115600,115600,0
|
|
20241114,165900,184629355100,115600,115600,115600,115600,0
|
|
20241114,165800,184629355100,115600,115600,115600,115600,0
|
|
20241114,165700,184629355100,115600,115600,115600,115600,0
|
|
20241114,165600,184629355100,115600,115600,115600,115600,0
|
|
20241114,165500,184629355100,115600,115600,115600,115600,0
|
|
20241114,165400,184629355100,115600,115600,115600,115600,0
|
|
20241114,165300,184629355100,115600,115600,115600,115600,0
|
|
20241114,165200,184629355100,115600,115600,115600,115600,0
|
|
20241114,165100,184629355100,115600,115600,115600,115600,0
|
|
20241114,165000,184629355100,115600,115600,115600,115600,0
|
|
20241114,164900,184629355100,115600,115600,115600,115600,0
|
|
20241114,164800,184629355100,115600,115600,115600,115600,11159
|
|
20241114,164700,184629355100,115600,115600,115600,115600,0
|
|
20241114,164600,184629355100,115600,115600,115600,115600,0
|
|
20241114,164500,184629355100,115600,115600,115600,115600,0
|
|
20241114,164400,184629355100,115600,115600,115600,115600,0
|
|
20241114,164300,184629355100,115600,115600,115600,115600,0
|
|
20241114,164200,184629355100,115600,115600,115600,115600,0
|
|
20241114,164100,184629355100,115600,115600,115600,115600,0
|
|
20241114,164000,184629355100,115600,115600,115600,115600,0
|
|
20241114,163900,184629355100,115600,115600,115600,115600,0
|
|
20241114,163800,184629355100,115600,115600,115600,115600,0
|
|
20241114,163700,184629355100,115600,115600,115600,115600,0
|
|
20241114,163600,184629355100,115600,115600,115600,115600,0
|
|
20241114,163500,184629355100,115600,115600,115600,115600,0
|
|
20241114,163400,184629355100,115600,115600,115600,115600,0
|
|
20241114,163300,184629355100,115600,115600,115600,115600,0
|
|
20241114,163200,184629355100,115600,115600,115600,115600,0
|
|
20241114,163100,184629355100,115600,115600,115600,115600,0
|
|
20241114,163000,184629355100,115600,115600,115600,115600,11159
|
|
20241114,162900,183339374700,115600,115600,115600,115600,0
|
|
20241114,162800,183339374700,115600,115600,115600,115600,0
|
|
20241114,162700,183339374700,115600,115600,115600,115600,0
|
|
20241114,162600,183339374700,115600,115600,115600,115600,0
|
|
20241114,162500,183339374700,115600,115600,115600,115600,0
|
|
20241114,162400,183339374700,115600,115600,115600,115600,0
|
|
20241114,162300,183339374700,115600,115600,115600,115600,0
|
|
20241114,162200,183339374700,115600,115600,115600,115600,0
|
|
20241114,162100,183339374700,115600,115600,115600,115600,0
|
|
20241114,162000,183339374700,115600,115600,115600,115600,0
|
|
20241114,161900,183339374700,115600,115600,115800,115500,1006
|
|
20241114,161800,183223111500,115500,115800,115900,115200,2288
|
|
20241114,161700,182958972400,115900,116000,116000,115800,419
|
|
20241114,161600,182910401700,115900,116000,116100,115800,1646
|
|
20241114,161500,182719402900,116000,115900,116200,115500,1259
|
|
20241114,161400,182573601300,115700,115900,116200,115400,1892
|
|
20241114,161300,182354332000,116000,115000,116000,114900,3738
|
|
20241114,161200,181923470100,115000,115400,115500,114900,10910
|
|
20241114,161100,180667933200,115300,116200,116200,115300,4879
|
|
20241114,161000,180103248000,116200,116300,116600,116100,2092
|
|
20241114,160900,179859754100,116400,116500,116500,116300,1515
|
|
20241114,160800,179683470900,116400,116600,116600,116400,759
|
|
20241114,160700,179595032100,116500,116500,116700,116400,2023
|
|
20241114,160600,179359356900,116500,116600,116700,116500,838
|
|
20241114,160500,179261659900,116700,116700,116700,116600,1666
|
|
20241114,160400,179067314600,116700,116700,116900,116600,720
|
|
20241114,160300,178983273900,116800,116900,116900,116700,913
|
|
20241114,160200,178876615100,116800,117000,117000,116600,936
|
|
20241114,160100,178767244100,116800,116600,117100,116600,951
|
|
20241114,160000,178656032500,116800,116800,116900,116500,545
|
|
20241114,155900,178592370900,116800,116300,117000,116300,1418
|
|
20241114,155800,178426889700,116300,116000,116300,115900,652
|
|
20241114,155700,178351208000,116100,115700,116100,115700,1345
|
|
20241114,155600,178195311700,115700,115900,116000,115600,2339
|
|
20241114,155500,177924519600,115800,115900,116100,115700,1071
|
|
20241114,155400,177800414500,115900,115900,116100,115800,3420
|
|
20241114,155300,177404040000,116000,116200,116200,115900,1076
|
|
20241114,155200,177279191300,116000,116000,116300,115900,4450
|
|
20241114,155100,176762851300,116000,116200,116300,116000,4903
|
|
20241114,155000,176193850900,116300,116400,116600,116100,1975
|
|
20241114,154900,175964128900,116300,116700,116700,116100,4498
|
|
20241114,154800,175440568600,116700,116800,116800,116600,1014
|
|
20241114,154700,175322243100,116800,117000,117100,116600,3227
|
|
20241114,154600,174945420100,117000,117000,117200,116800,750
|
|
20241114,154500,174857692400,117100,117100,117300,117000,1469
|
|
20241114,154400,174685578600,117100,117100,117200,117000,439
|
|
20241114,154300,174634166100,117200,117100,117200,117100,196
|
|
20241114,154200,174611203900,117000,117000,117200,116800,721
|
|
20241114,154100,174526915700,117000,117000,117000,116800,1204
|
|
20241114,154000,174386191500,117000,117200,117200,117000,2339
|
|
20241114,153900,174112433900,117200,117200,117200,117100,177
|
|
20241114,153800,174091699100,117200,117300,117300,117100,966
|
|
20241114,153700,173978531900,117300,117200,117300,117100,1026
|
|
20241114,153600,173858340200,117200,117200,117500,117200,862
|
|
20241114,153500,173757276700,117200,117300,117600,117200,472
|
|
20241114,153400,173701902100,117600,117400,117800,117200,1046
|
|
20241114,153300,173579167800,117400,117400,117700,117300,1246
|
|
20241114,153200,173432959800,117400,117700,117700,117400,578
|
|
20241114,153100,173364992700,117700,117600,117700,117400,1128
|
|
20241114,153000,173232368500,117600,117800,117800,117600,365
|
|
20241114,152900,173189419000,117900,117700,117900,117700,285
|
|
20241114,152800,173155842400,117800,117800,117900,117700,648
|
|
20241114,152700,173079506500,117800,117900,117900,117800,314
|
|
20241114,152600,173042492600,117800,117800,117900,117700,592
|
|
20241114,152500,172972745400,117700,117800,117800,117700,1057
|
|
20241114,152400,172848245100,117800,117900,118000,117700,575
|
|
20241114,152300,172780483100,117900,117800,117900,117700,450
|
|
20241114,152200,172727459200,117700,117600,117700,117500,904
|
|
20241114,152100,172621133000,117700,117900,117900,117500,643
|
|
20241114,152000,172545490400,117900,117900,118000,117700,865
|
|
20241114,151900,172443567700,117900,117900,118000,117700,1281
|
|
20241114,151800,172292594300,117900,118000,118100,117800,1659
|
|
20241114,151700,172096924200,118100,118200,118300,117600,1014
|
|
20241114,151600,171977127000,118200,117700,118300,117400,3564
|
|
20241114,151500,171557302700,117700,117500,117800,117500,599
|
|
20241114,151400,171486807000,117500,117700,117700,117500,228
|
|
20241114,151300,171459987400,117200,117000,117700,117000,2956
|
|
20241114,151200,171113094300,116900,116900,117100,116800,3929
|
|
20241114,151100,170653587700,116900,117000,117000,116900,508
|
|
20241114,151000,170594170300,117000,116900,117000,116900,893
|
|
20241114,150900,170489766500,116900,117000,117000,116900,385
|
|
20241114,150800,170444733200,116900,117000,117100,116900,1231
|
|
20241114,150700,170300756200,117000,117100,117200,117000,832
|
|
20241114,150600,170203375100,117100,117200,117300,117100,1276
|
|
20241114,150500,170053891000,117200,117400,117400,117100,585
|
|
20241114,150400,169985314700,117400,117400,117500,117300,3394
|
|
20241114,150300,169586864300,117400,117400,117400,116900,5678
|
|
20241114,150200,168922061200,117300,117300,117400,117300,442
|
|
20241114,150100,168870206000,117300,117600,117600,117200,2074
|
|
20241114,150000,168626830100,117600,117600,117700,117500,655
|
|
20241114,145900,168549840200,117700,117800,117800,117500,742
|
|
20241114,145800,168462571900,117700,117600,117700,117500,417
|
|
20241114,145700,168413529400,117600,118000,118000,117500,1420
|
|
20241114,145600,168246401800,118000,118300,118500,118000,4441
|
|
20241114,145500,167720877200,118300,118400,118400,118200,943
|
|
20241114,145400,167609280500,118400,117800,118400,117700,2070
|
|
20241114,145300,167364874700,117800,117900,117900,117700,493
|
|
20241114,145200,167306797900,117800,117800,118000,117700,713
|
|
20241114,145100,167222741100,117900,117900,118000,117900,175
|
|
20241114,145000,167202099600,118000,117800,118000,117700,1123
|
|
20241114,144900,167069728800,117800,117700,117900,117600,2288
|
|
20241114,144800,166800149300,117700,117800,117800,117600,548
|
|
20241114,144700,166735647100,117700,117800,117800,117700,689
|
|
20241114,144600,166654524200,117700,117700,117800,117700,386
|
|
20241114,144500,166609060500,117600,117300,117600,117200,912
|
|
20241114,144400,166501900900,117400,117500,117600,117200,557
|
|
20241114,144300,166436476100,117600,117600,117600,117400,244
|
|
20241114,144200,166407794500,117600,117300,117600,117200,386
|
|
20241114,144100,166362480000,117400,117300,117500,117300,84
|
|
20241114,144000,166352613700,117300,117100,117400,117000,1639
|
|
20241114,143900,166160618100,117100,117000,117100,117000,860
|
|
20241114,143800,166059951400,117000,117300,117300,116900,685
|
|
20241114,143700,165979765800,117300,116900,117300,116800,2269
|
|
20241114,143600,165714221100,116900,116900,117000,116800,2900
|
|
20241114,143500,165375481000,116900,117200,117300,116800,5053
|
|
20241114,143400,164784097000,117200,117200,117300,117100,591
|
|
20241114,143300,164714835100,117100,117300,117300,117100,999
|
|
20241114,143200,164597823100,117300,117200,117300,117100,1250
|
|
20241114,143100,164451383800,117200,117200,117300,117000,1232
|
|
20241114,143000,164307198100,117200,117000,117200,116900,1186
|
|
20241114,142900,164168422200,117000,116900,117100,116900,975
|
|
20241114,142800,164054349400,117000,117300,117300,116900,3701
|
|
20241114,142700,163621173600,117400,117800,117800,117200,1822
|
|
20241114,142600,163407174700,117800,117900,117900,117600,721
|
|
20241114,142500,163322320700,117900,117600,117900,117600,357
|
|
20241114,142400,163280290300,117600,117700,117700,117500,840
|
|
20241114,142300,163181532400,117700,118000,118000,117600,526
|
|
20241114,142200,163119585300,118000,118000,118100,117900,269
|
|
20241114,142100,163087854500,118100,118100,118100,117800,1051
|
|
20241114,142000,162963873200,117800,118200,118300,117500,2295
|
|
20241114,141900,162693581600,118300,119000,119000,118300,1959
|
|
20241114,141800,162461335600,119000,118600,119400,118500,9694
|
|
20241114,141700,161306311700,118500,118000,118600,118000,2510
|
|
20241114,141600,161009320500,118100,117200,118100,117200,11796
|
|
20241114,141500,159617146500,117300,117200,117500,117200,1762
|
|
20241114,141400,159410393000,117300,117900,117900,116900,10950
|
|
20241114,141300,158128422400,117800,118400,118400,117600,10490
|
|
20241114,141200,156894167700,118500,118500,118600,118400,479
|
|
20241114,141100,156837396400,118500,118600,118700,118500,288
|
|
20241114,141000,156803244100,118600,118500,118600,118400,357
|
|
20241114,140900,156760930400,118500,118600,118700,118400,694
|
|
20241114,140800,156678673900,118600,118500,118600,118400,639
|
|
20241114,140700,156602935000,118200,118900,118900,118200,1263
|
|
20241114,140600,156453205400,118900,119000,119100,118900,1271
|
|
20241114,140500,156301995100,119000,118700,119000,118600,1070
|
|
20241114,140400,156174830200,118700,118500,118700,118500,1045
|
|
20241114,140300,156050855300,118500,118500,118600,118400,619
|
|
20241114,140200,155977471300,118500,118400,118500,118300,1546
|
|
20241114,140100,155794320900,118300,118400,118400,118300,673
|
|
20241114,140000,155714660900,118300,118400,118500,117800,264
|
|
20241114,135900,155683432900,118400,117900,118500,117300,2465
|
|
20241114,135800,155392292200,117800,117800,117900,117100,830
|
|
20241114,135700,155294582300,117800,117700,117800,117200,431
|
|
20241114,135600,155243859100,117700,117200,117800,117100,1085
|
|
20241114,135500,155116487100,117200,117300,117400,117000,979
|
|
20241114,135400,155001884500,117100,117400,117400,117000,3282
|
|
20241114,135300,154617409900,117500,117400,117600,117300,815
|
|
20241114,135200,154521693900,117400,117800,117800,117400,575
|
|
20241114,135100,154454099600,117800,117700,118300,117500,1492
|
|
20241114,135000,154278124900,117700,117200,117800,117200,446
|
|
20241114,134900,154225723300,117200,117100,117400,117100,903
|
|
20241114,134800,154119957500,117100,117300,117300,117100,458
|
|
20241114,134700,154066316500,117300,117200,117600,117000,975
|
|
20241114,134600,153952128100,117100,117800,117800,117100,4739
|
|
20241114,134500,153395137500,117800,118100,118100,117700,4024
|
|
20241114,134400,152920488600,118000,118000,118100,117900,936
|
|
20241114,134300,152809989800,118000,117700,118000,117700,543
|
|
20241114,134200,152745997500,117800,117700,117800,117700,596
|
|
20241114,134100,152675822500,117700,117900,118000,117700,1567
|
|
20241114,134000,152491143900,118000,118300,118300,118000,2107
|
|
20241114,133900,152242410800,118300,118100,118700,118100,1083
|
|
20241114,133800,152114116800,118300,118100,118300,118000,398
|
|
20241114,133700,152067110100,118100,118100,118100,118000,695
|
|
20241114,133600,151985060800,118100,118100,118200,118000,1406
|
|
20241114,133500,151819020400,118100,118200,118300,118000,1088
|
|
20241114,133400,151690522000,118200,118500,118500,118200,903
|
|
20241114,133300,151583663700,118500,118400,118600,118400,281
|
|
20241114,133200,151550378200,118400,118300,118600,118300,954
|
|
20241114,133100,151437369600,118300,118400,118600,118300,449
|
|
20241114,133000,151384198200,118400,118600,118700,118400,1263
|
|
20241114,132900,151234518900,118700,118600,118700,118600,579
|
|
20241114,132800,151165825900,118700,118600,118800,118600,541
|
|
20241114,132700,151101606800,118700,118600,118800,118500,528
|
|
20241114,132600,151038962600,118600,118500,118700,118400,436
|
|
20241114,132500,150987219900,118400,118600,118800,118400,844
|
|
20241114,132400,150887138700,118600,118500,118900,118500,1095
|
|
20241114,132300,150757221400,118500,118700,118800,118400,790
|
|
20241114,132200,150663499900,118800,119100,119200,118800,1096
|
|
20241114,132100,150533072300,119100,118800,119200,118800,416
|
|
20241114,132000,150483559200,118800,118800,119000,118700,431
|
|
20241114,131900,150432324800,118900,119000,119100,118700,1280
|
|
20241114,131800,150280027300,118900,118700,119000,118700,641
|
|
20241114,131700,150203796300,118600,118400,118800,118400,633
|
|
20241114,131600,150128722500,118400,118600,118700,118400,570
|
|
20241114,131500,150061154900,118500,118600,118700,118500,342
|
|
20241114,131400,150020598800,118500,118800,118800,118500,573
|
|
20241114,131300,149952589100,118700,118300,118800,118300,1641
|
|
20241114,131200,149757875700,118300,118100,118400,118100,622
|
|
20241114,131100,149684335400,118100,118300,118300,118000,725
|
|
20241114,131000,149598677800,118200,118300,118400,118200,198
|
|
20241114,130900,149575259800,118300,118300,118400,118200,534
|
|
20241114,130800,149512068300,118300,118000,118400,117900,908
|
|
20241114,130700,149404886000,118000,118000,118500,118000,446
|
|
20241114,130600,149352167900,118000,118100,118500,118000,557
|
|
20241114,130500,149286374900,118100,117900,118500,117900,471
|
|
20241114,130400,149230636700,117900,117700,118800,117700,2160
|
|
20241114,130300,148974431300,117700,117800,118400,117600,1032
|
|
20241114,130200,148852947200,117800,118000,118100,117500,2115
|
|
20241114,130100,148603858200,118100,118500,118700,118000,1379
|
|
20241114,130000,148440780000,118600,118900,119000,118600,1973
|
|
20241114,125900,148206379500,118800,118800,118900,118700,362
|
|
20241114,125800,148163372100,118900,118900,119000,118800,910
|
|
20241114,125700,148055207600,118900,119200,119200,118900,407
|
|
20241114,125600,148006766800,119200,118700,119300,118600,1408
|
|
20241114,125500,147839155800,118700,119000,119100,118500,1512
|
|
20241114,125400,147659595400,119000,119200,119300,119000,585
|
|
20241114,125300,147589894000,119200,119400,119400,119200,293
|
|
20241114,125200,147554949600,119300,119000,119400,119000,830
|
|
20241114,125100,147456048900,119000,119300,119300,119000,1576
|
|
20241114,125000,147268314100,119400,119600,119600,119400,766
|
|
20241114,124900,147176812700,119600,119600,119800,119500,782
|
|
20241114,124800,147083285900,119600,119500,119800,119300,1678
|
|
20241114,124700,146882521300,119600,119300,119600,119100,1332
|
|
20241114,124600,146723706000,119400,119900,120000,119400,3898
|
|
20241114,124500,146256858000,119900,119800,120000,119700,1487
|
|
20241114,124400,146078596300,119800,119700,119800,119700,2924
|
|
20241114,124300,145728498900,119800,119300,119800,119300,2649
|
|
20241114,124200,145411830800,119400,119200,119500,119200,2463
|
|
20241114,124100,145117939400,119200,118800,119300,118800,2301
|
|
20241114,124000,144843951300,118900,118800,119000,118800,1876
|
|
20241114,123900,144620795600,118700,118400,118800,118400,700
|
|
20241114,123800,144537714500,118500,118300,118600,118300,879
|
|
20241114,123700,144433601700,118400,118200,118500,118000,1069
|
|
20241114,123600,144307077600,118300,117900,118300,117900,1022
|
|
20241114,123500,144186346000,117900,118100,118300,117800,2067
|
|
20241114,123400,143942416800,118200,118300,118300,118100,224
|
|
20241114,123300,143915947400,118200,118100,118300,118100,598
|
|
20241114,123200,143845250300,118100,118200,118300,118000,1716
|
|
20241114,123100,143642591200,118100,118200,118300,118100,704
|
|
20241114,123000,143559387700,118300,118500,118500,118100,603
|
|
20241114,122900,143488057500,118500,118600,118800,118500,578
|
|
20241114,122800,143419475000,118600,118200,118800,118200,1619
|
|
20241114,122700,143227619900,118400,118600,118600,118100,323
|
|
20241114,122600,143189377800,118600,118200,118700,118000,496
|
|
20241114,122500,143130640900,118200,118500,118500,118000,1129
|
|
20241114,122400,142997214700,118500,118700,118700,118300,948
|
|
20241114,122300,142884836600,118700,118600,118700,118600,332
|
|
20241114,122200,142845443100,118700,118800,118800,118600,596
|
|
20241114,122100,142774690000,118700,118800,118900,118500,589
|
|
20241114,122000,142704707500,118900,118500,118900,118400,658
|
|
20241114,121900,142626554800,118500,118400,118700,118300,200
|
|
20241114,121800,142602844900,118500,118500,118600,118300,1103
|
|
20241114,121700,142472191500,118500,118500,118700,118200,1543
|
|
20241114,121600,142289377200,118700,118200,118800,117700,1333
|
|
20241114,121500,142131821500,117800,118900,118900,117800,2707
|
|
20241114,121400,141810837500,118900,119000,119100,118800,1108
|
|
20241114,121300,141679000900,119100,119000,119200,118600,1468
|
|
20241114,121200,141504313200,119100,118800,119100,118800,1063
|
|
20241114,121100,141377876800,118800,118700,118900,118700,1955
|
|
20241114,121000,141145588100,118700,118600,119000,118600,5063
|
|
20241114,120900,140544088000,118700,118500,118900,118400,6857
|
|
20241114,120800,139730545300,118500,118100,118500,118000,1659
|
|
20241114,120700,139534601400,118200,118500,118500,117900,2979
|
|
20241114,120600,139182234800,118500,117100,118500,117100,6662
|
|
20241114,120500,138396662200,117300,116700,117400,116600,829
|
|
20241114,120400,138299614300,117100,117100,117100,116500,737
|
|
20241114,120300,138213584900,117100,117000,117100,116600,643
|
|
20241114,120200,138138438000,116900,116700,117100,116600,358
|
|
20241114,120100,138096619600,116700,117000,117100,116700,836
|
|
20241114,120000,137998888500,117200,117200,117200,116900,1455
|
|
20241114,115900,137828632600,117200,117200,117400,117200,839
|
|
20241114,115800,137730253800,117200,117600,117700,117100,3334
|
|
20241114,115700,137338470100,117600,117500,117600,117400,1878
|
|
20241114,115600,137117790600,117500,117400,117600,117200,2505
|
|
20241114,115500,136823761700,117500,116400,117600,116300,1637
|
|
20241114,115400,136632063300,116700,116200,116700,116100,1642
|
|
20241114,115300,136440959900,116100,116500,116600,116100,5271
|
|
20241114,115200,135828302800,116500,116600,116700,116400,886
|
|
20241114,115100,135725050400,116700,116300,116700,116200,921
|
|
20241114,115000,135617834400,116200,116400,116700,116000,5899
|
|
20241114,114900,134931095100,116100,116500,116600,116100,3620
|
|
20241114,114800,134510013300,116500,116500,116900,116300,1071
|
|
20241114,114700,134385108900,116600,116000,116700,116000,4058
|
|
20241114,114600,133913725900,116000,116000,116200,116000,4567
|
|
20241114,114500,133383804600,116000,116300,116500,116000,7470
|
|
20241114,114400,132515871400,116300,116500,116900,116200,4384
|
|
20241114,114300,132005762500,116500,117400,117500,116500,5382
|
|
20241114,114200,131376228000,117400,117400,117600,117300,522
|
|
20241114,114100,131314911500,117300,117600,117600,117200,1877
|
|
20241114,114000,131094568300,117500,117600,117800,117500,1186
|
|
20241114,113900,130955073000,117700,117200,117700,117100,1115
|
|
20241114,113800,130824263700,117200,116900,117300,116900,1295
|
|
20241114,113700,130672748200,116900,117400,117600,116900,3707
|
|
20241114,113600,130238373600,117400,117800,117900,117200,4102
|
|
20241114,113500,129756210600,117800,117700,118100,117600,2330
|
|
20241114,113400,129481844700,117700,117500,117800,117500,895
|
|
20241114,113300,129376560200,117400,117900,117900,117300,3207
|
|
20241114,113200,128999367700,117900,117400,118000,117200,4477
|
|
20241114,113100,128471999900,117400,116700,117400,116600,4871
|
|
20241114,113000,127902392700,116600,116200,116700,116200,2887
|
|
20241114,112900,127566394400,116200,116600,116700,116200,6512
|
|
20241114,112800,126808293100,116600,117000,117100,116500,4270
|
|
20241114,112700,126310287200,117000,117000,117000,116600,6523
|
|
20241114,112600,125548007900,117000,117000,117100,116800,3015
|
|
20241114,112500,125195335800,116900,117200,117400,116600,5764
|
|
20241114,112400,124521006700,117300,117000,117500,116800,6614
|
|
20241114,112300,123747076800,117000,117500,117600,117000,5529
|
|
20241114,112200,123099065400,117600,117500,118100,117400,3266
|
|
20241114,112100,122714651000,117500,117500,117900,117300,3725
|
|
20241114,112000,122276821800,117500,118000,118100,117500,4464
|
|
20241114,111900,121751483000,117800,118000,118300,117700,3903
|
|
20241114,111800,121290684300,118000,118200,118400,117900,3760
|
|
20241114,111700,120846795900,118200,118200,118600,118100,3136
|
|
20241114,111600,120475743900,118200,118000,118300,118000,1316
|
|
20241114,111500,120320271600,118000,118200,118400,117700,7752
|
|
20241114,111400,119404697000,118300,118300,118500,118000,6062
|
|
20241114,111300,118688018900,118300,117800,118600,117700,7796
|
|
20241114,111200,117765938300,117800,117200,118300,116500,18204
|
|
20241114,111100,115635073200,117200,118400,118500,117200,14992
|
|
20241114,111000,113869374000,118500,118900,119400,118000,21006
|
|
20241114,110900,111380584700,118900,120600,120600,118600,34244
|
|
20241114,110800,107288841700,120500,121500,121500,120400,9199
|
|
20241114,110700,106177183100,121600,121900,122000,121300,4306
|
|
20241114,110600,105653510500,121900,121800,122000,121800,1591
|
|
20241114,110500,105459593100,121800,121600,121900,121500,2433
|
|
20241114,110400,105163561200,121600,121600,121600,121500,1214
|
|
20241114,110300,105016006200,121600,121400,121700,121400,1750
|
|
20241114,110200,104803285700,121500,121400,121600,121400,1138
|
|
20241114,110100,104665005200,121600,121200,121600,121100,5346
|
|
20241114,110000,104016846800,121100,121900,122000,121100,4729
|
|
20241114,105900,103442455800,122000,121700,122000,121600,2460
|
|
20241114,105800,103142891500,121700,122300,122300,121600,3735
|
|
20241114,105700,102687352400,122300,122700,123400,122200,19475
|
|
20241114,105600,100291726000,122700,122300,122700,122100,2341
|
|
20241114,105500,100005024500,122300,122300,122400,121900,3206
|
|
20241114,105400,99613604000,122300,123000,123200,122300,4471
|
|
20241114,105300,99064484400,123000,122800,123200,122700,6940
|
|
20241114,105200,98211429400,122800,122900,123400,122600,5682
|
|
20241114,105100,97512663700,123000,123700,123800,122500,8327
|
|
20241114,105000,96487780200,123700,122300,123800,122200,10816
|
|
20241114,104900,95156731100,122400,120600,122400,120500,5349
|
|
20241114,104800,94506804200,121000,121400,121400,120500,22726
|
|
20241114,104700,91758332900,121400,121100,121500,121100,2292
|
|
20241114,104600,91480461900,121100,121300,121800,121100,8625
|
|
20241114,104500,90434030700,121200,121800,122300,121200,11617
|
|
20241114,104400,89019063200,121800,121700,121900,121400,7985
|
|
20241114,104300,88048193600,121500,121600,122300,121200,10599
|
|
20241114,104200,86757057000,121600,121800,121800,121000,8605
|
|
20241114,104100,85712454900,121800,121800,122000,121700,3409
|
|
20241114,104000,85297293000,121700,121900,122200,121600,7198
|
|
20241114,103900,84420347400,122000,121100,122400,121100,10914
|
|
20241114,103800,83089656400,121200,121500,121600,120800,12833
|
|
20241114,103700,81536156000,121400,122600,122800,121400,16982
|
|
20241114,103600,79462756900,122700,124000,124000,121900,19805
|
|
20241114,103500,77026553300,124000,124300,124300,123700,15526
|
|
20241114,103400,75101374400,124300,125700,126500,124100,23256
|
|
20241114,103300,72197621800,125700,126000,126900,125000,32251
|
|
20241114,103200,68130221900,126100,125200,126800,125200,31059
|
|
20241114,103100,64207539400,124900,124500,125500,124200,38579
|
|
20241114,103000,59389615600,124500,123900,124500,123500,19956
|
|
20241114,102900,56913689700,124000,122900,124100,122800,18710
|
|
20241114,102800,54599979700,122800,123700,123700,122200,19815
|
|
20241114,102700,52164283100,123700,120700,124000,120500,43605
|
|
20241114,102600,46836630400,120700,120600,120900,120300,6851
|
|
20241114,102500,46010541000,120500,121500,121600,120500,9349
|
|
20241114,102400,44877558500,121500,121500,121800,121300,13637
|
|
20241114,102300,43219755500,121500,120700,121500,120500,22012
|
|
20241114,102200,40555316200,120700,120600,120800,120500,4414
|
|
20241114,102100,40022387100,120600,121000,121000,120200,11359
|
|
20241114,102000,38651964400,121000,120900,121000,120700,4311
|
|
20241114,101900,38130671500,120900,120700,120900,120200,8280
|
|
20241114,101800,37132142800,120600,120800,120900,120500,7365
|
|
20241114,101700,36243016300,120800,120500,120800,120400,5568
|
|
20241114,101600,35571219000,120600,120500,120600,120000,8227
|
|
20241114,101500,34581762800,120400,120000,121000,119300,8204
|
|
20241114,101400,33595791600,120000,120200,121300,119800,24737
|
|
20241114,101300,30612423500,120200,120600,120900,119600,16948
|
|
20241114,101200,28572802500,120700,118800,120700,118300,30753
|
|
20241114,101100,24893455800,118700,118200,119000,118100,13284
|
|
20241114,101000,23318093400,118200,117300,118600,117200,13144
|
|
20241114,100900,21766058400,117200,116300,117500,115900,12279
|
|
20241114,100800,20332036500,116300,115900,116700,115800,6983
|
|
20241114,100700,19519839000,115800,115700,116600,115200,9490
|
|
20241114,100600,18418903000,116000,117100,117100,115500,10091
|
|
20241114,100500,17245075800,117000,117800,117900,117000,9236
|
|
20241114,100400,16159171500,117800,117600,118800,117600,9088
|
|
20241114,100300,15087115400,117600,119600,120000,117000,41336
|
|
20241114,100200,10184821200,119500,117300,119600,117000,23642
|
|
20241114,100100,7390229300,117100,117800,118300,117100,32919
|
|
20241114,100000,3513660900,117800,116700,117900,115500,30127
|