652 lines
37 KiB
CSV
652 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204900,5860131800,179200,179200,179200,179200,2986
|
|
20241114,204800,5860131800,179200,179200,179200,179200,0
|
|
20241114,204700,5860131800,179200,179200,179200,179200,0
|
|
20241114,204600,5860131800,179200,179200,179200,179200,0
|
|
20241114,204500,5860131800,179200,179200,179200,179200,0
|
|
20241114,204400,5860131800,179200,179200,179200,179200,0
|
|
20241114,204300,5860131800,179200,179200,179200,179200,0
|
|
20241114,204200,5860131800,179200,179200,179200,179200,0
|
|
20241114,204100,5860131800,179200,179200,179200,179200,0
|
|
20241114,204000,5860131800,179200,179200,179200,179200,0
|
|
20241114,203900,5860131800,179200,179200,179200,179200,0
|
|
20241114,203800,5860131800,179200,179200,179200,179200,0
|
|
20241114,203700,5860131800,179200,179200,179200,179200,0
|
|
20241114,203600,5860131800,179200,179200,179200,179200,0
|
|
20241114,203500,5860131800,179200,179200,179200,179200,0
|
|
20241114,203400,5860131800,179200,179200,179200,179200,0
|
|
20241114,203300,5860131800,179200,179200,179200,179200,0
|
|
20241114,203200,5860131800,179200,179200,179200,179200,0
|
|
20241114,203100,5860131800,179200,179200,179200,179200,0
|
|
20241114,203000,5860131800,179200,179200,179200,179200,0
|
|
20241114,202900,5860131800,179200,179200,179200,179200,0
|
|
20241114,202800,5860131800,179200,179200,179200,179200,0
|
|
20241114,202700,5860131800,179200,179200,179200,179200,0
|
|
20241114,202600,5860131800,179200,179200,179200,179200,0
|
|
20241114,202500,5860131800,179200,179200,179200,179200,0
|
|
20241114,202400,5860131800,179200,179200,179200,179200,0
|
|
20241114,202300,5860131800,179200,179200,179200,179200,0
|
|
20241114,202200,5860131800,179200,179200,179200,179200,0
|
|
20241114,202100,5860131800,179200,179200,179200,179200,0
|
|
20241114,202000,5860131800,179200,179200,179200,179200,0
|
|
20241114,201900,5860131800,179200,179200,179200,179200,2986
|
|
20241114,201800,5860131800,179200,179200,179200,179200,0
|
|
20241114,201700,5860131800,179200,179200,179200,179200,0
|
|
20241114,201600,5860131800,179200,179200,179200,179200,0
|
|
20241114,201500,5860131800,179200,179200,179200,179200,0
|
|
20241114,201400,5860131800,179200,179200,179200,179200,0
|
|
20241114,201300,5860131800,179200,179200,179200,179200,0
|
|
20241114,201200,5860131800,179200,179200,179200,179200,0
|
|
20241114,201100,5860131800,179200,179200,179200,179200,0
|
|
20241114,201000,5860131800,179200,179200,179200,179200,0
|
|
20241114,200900,5860131800,179200,179200,179200,179200,0
|
|
20241114,200800,5860131800,179200,179200,179200,179200,0
|
|
20241114,200700,5860131800,179200,179200,179200,179200,0
|
|
20241114,200600,5860131800,179200,179200,179200,179200,0
|
|
20241114,200500,5860131800,179200,179200,179200,179200,0
|
|
20241114,200400,5860131800,179200,179200,179200,179200,0
|
|
20241114,200300,5860131800,179200,179200,179200,179200,0
|
|
20241114,200200,5860131800,179200,179200,179200,179200,0
|
|
20241114,200100,5860131800,179200,179200,179200,179200,0
|
|
20241114,200000,5860131800,179200,179200,179200,179200,0
|
|
20241114,195900,5860131800,179200,179200,179200,179200,0
|
|
20241114,195800,5860131800,179200,179200,179200,179200,0
|
|
20241114,195700,5860131800,179200,179200,179200,179200,0
|
|
20241114,195600,5860131800,179200,179200,179200,179200,0
|
|
20241114,195500,5860131800,179200,179200,179200,179200,0
|
|
20241114,195400,5860131800,179200,179200,179200,179200,0
|
|
20241114,195300,5860131800,179200,179200,179200,179200,0
|
|
20241114,195200,5860131800,179200,179200,179200,179200,0
|
|
20241114,195100,5860131800,179200,179200,179200,179200,0
|
|
20241114,195000,5860131800,179200,179200,179200,179200,0
|
|
20241114,194900,5860131800,179200,179200,179200,179200,2986
|
|
20241114,194800,5860131800,179200,179200,179200,179200,0
|
|
20241114,194700,5860131800,179200,179200,179200,179200,0
|
|
20241114,194600,5860131800,179200,179200,179200,179200,0
|
|
20241114,194500,5860131800,179200,179200,179200,179200,0
|
|
20241114,194400,5860131800,179200,179200,179200,179200,0
|
|
20241114,194300,5860131800,179200,179200,179200,179200,0
|
|
20241114,194200,5860131800,179200,179200,179200,179200,0
|
|
20241114,194100,5860131800,179200,179200,179200,179200,0
|
|
20241114,194000,5860131800,179200,179200,179200,179200,0
|
|
20241114,193900,5860131800,179200,179200,179200,179200,0
|
|
20241114,193800,5860131800,179200,179200,179200,179200,0
|
|
20241114,193700,5860131800,179200,179200,179200,179200,0
|
|
20241114,193600,5860131800,179200,179200,179200,179200,0
|
|
20241114,193500,5860131800,179200,179200,179200,179200,0
|
|
20241114,193400,5860131800,179200,179200,179200,179200,0
|
|
20241114,193300,5860131800,179200,179200,179200,179200,0
|
|
20241114,193200,5860131800,179200,179200,179200,179200,0
|
|
20241114,193100,5860131800,179200,179200,179200,179200,0
|
|
20241114,193000,5860131800,179200,179200,179200,179200,0
|
|
20241114,192900,5860131800,179200,179200,179200,179200,0
|
|
20241114,192800,5860131800,179200,179200,179200,179200,0
|
|
20241114,192700,5860131800,179200,179200,179200,179200,0
|
|
20241114,192600,5860131800,179200,179200,179200,179200,0
|
|
20241114,192500,5860131800,179200,179200,179200,179200,0
|
|
20241114,192400,5860131800,179200,179200,179200,179200,0
|
|
20241114,192300,5860131800,179200,179200,179200,179200,0
|
|
20241114,192200,5860131800,179200,179200,179200,179200,0
|
|
20241114,192100,5860131800,179200,179200,179200,179200,0
|
|
20241114,192000,5860131800,179200,179200,179200,179200,0
|
|
20241114,191900,5860131800,179200,179200,179200,179200,2986
|
|
20241114,191800,5860131800,179200,179200,179200,179200,0
|
|
20241114,191700,5860131800,179200,179200,179200,179200,0
|
|
20241114,191600,5860131800,179200,179200,179200,179200,0
|
|
20241114,191500,5860131800,179200,179200,179200,179200,0
|
|
20241114,191400,5860131800,179200,179200,179200,179200,0
|
|
20241114,191300,5860131800,179200,179200,179200,179200,0
|
|
20241114,191200,5860131800,179200,179200,179200,179200,0
|
|
20241114,191100,5860131800,179200,179200,179200,179200,0
|
|
20241114,191000,5860131800,179200,179200,179200,179200,0
|
|
20241114,190900,5860131800,179200,179200,179200,179200,0
|
|
20241114,190800,5860131800,179200,179200,179200,179200,0
|
|
20241114,190700,5860131800,179200,179200,179200,179200,0
|
|
20241114,190600,5860131800,179200,179200,179200,179200,0
|
|
20241114,190500,5860131800,179200,179200,179200,179200,0
|
|
20241114,190400,5860131800,179200,179200,179200,179200,0
|
|
20241114,190300,5860131800,179200,179200,179200,179200,0
|
|
20241114,190200,5860131800,179200,179200,179200,179200,0
|
|
20241114,190100,5860131800,179200,179200,179200,179200,0
|
|
20241114,190000,5860131800,179200,179200,179200,179200,0
|
|
20241114,185900,5860131800,179200,179200,179200,179200,0
|
|
20241114,185800,5860131800,179200,179200,179200,179200,0
|
|
20241114,185700,5860131800,179200,179200,179200,179200,0
|
|
20241114,185600,5860131800,179200,179200,179200,179200,0
|
|
20241114,185500,5860131800,179200,179200,179200,179200,0
|
|
20241114,185400,5860131800,179200,179200,179200,179200,0
|
|
20241114,185300,5860131800,179200,179200,179200,179200,0
|
|
20241114,185200,5860131800,179200,179200,179200,179200,0
|
|
20241114,185100,5860131800,179200,179200,179200,179200,0
|
|
20241114,185000,5860131800,179200,179200,179200,179200,0
|
|
20241114,184900,5860131800,179200,179200,179200,179200,2986
|
|
20241114,184800,5860131800,179200,179200,179200,179200,0
|
|
20241114,184700,5860131800,179200,179200,179200,179200,0
|
|
20241114,184600,5860131800,179200,179200,179200,179200,0
|
|
20241114,184500,5860131800,179200,179200,179200,179200,0
|
|
20241114,184400,5860131800,179200,179200,179200,179200,0
|
|
20241114,184300,5860131800,179200,179200,179200,179200,0
|
|
20241114,184200,5860131800,179200,179200,179200,179200,0
|
|
20241114,184100,5860131800,179200,179200,179200,179200,0
|
|
20241114,184000,5860131800,179200,179200,179200,179200,0
|
|
20241114,183900,5860131800,179200,179200,179200,179200,0
|
|
20241114,183800,5860131800,179200,179200,179200,179200,0
|
|
20241114,183700,5860131800,179200,179200,179200,179200,0
|
|
20241114,183600,5860131800,179200,179200,179200,179200,0
|
|
20241114,183500,5860131800,179200,179200,179200,179200,0
|
|
20241114,183400,5860131800,179200,179200,179200,179200,0
|
|
20241114,183300,5860131800,179200,179200,179200,179200,0
|
|
20241114,183200,5860131800,179200,179200,179200,179200,0
|
|
20241114,183100,5860131800,179200,179200,179200,179200,0
|
|
20241114,183000,5860131800,179200,179200,179200,179200,0
|
|
20241114,182900,5860131800,179200,179200,179200,179200,0
|
|
20241114,182800,5860131800,179200,179200,179200,179200,0
|
|
20241114,182700,5860131800,179200,179200,179200,179200,0
|
|
20241114,182600,5860131800,179200,179200,179200,179200,0
|
|
20241114,182500,5860131800,179200,179200,179200,179200,0
|
|
20241114,182400,5860131800,179200,179200,179200,179200,0
|
|
20241114,182300,5860131800,179200,179200,179200,179200,0
|
|
20241114,182200,5860131800,179200,179200,179200,179200,0
|
|
20241114,182100,5860131800,179200,179200,179200,179200,0
|
|
20241114,182000,5860131800,179200,179200,179200,179200,0
|
|
20241114,181900,5860131800,179200,179200,179200,179200,2986
|
|
20241114,181800,5860131800,179200,179200,179200,179200,0
|
|
20241114,181700,5860131800,179200,179200,179200,179200,0
|
|
20241114,181600,5860131800,179200,179200,179200,179200,0
|
|
20241114,181500,5860131800,179200,179200,179200,179200,0
|
|
20241114,181400,5860131800,179200,179200,179200,179200,0
|
|
20241114,181300,5860131800,179200,179200,179200,179200,0
|
|
20241114,181200,5860131800,179200,179200,179200,179200,0
|
|
20241114,181100,5860131800,179200,179200,179200,179200,0
|
|
20241114,181000,5860131800,179200,179200,179200,179200,0
|
|
20241114,180900,5860131800,179200,179200,179200,179200,0
|
|
20241114,180800,5860131800,179200,179200,179200,179200,0
|
|
20241114,180700,5860131800,179200,179200,179200,179200,0
|
|
20241114,180600,5860131800,179200,179200,179200,179200,0
|
|
20241114,180500,5860131800,179200,179200,179200,179200,0
|
|
20241114,180400,5860131800,179200,179200,179200,179200,0
|
|
20241114,180300,5860131800,179200,179200,179200,179200,0
|
|
20241114,180200,5860131800,179200,179200,179200,179200,0
|
|
20241114,180100,5860131800,179200,179200,179200,179200,0
|
|
20241114,180000,5860131800,179200,179200,179200,179200,0
|
|
20241114,175900,5860131800,179200,179200,179200,179200,0
|
|
20241114,175800,5860131800,179200,179200,179200,179200,0
|
|
20241114,175700,5860131800,179200,179200,179200,179200,0
|
|
20241114,175600,5860131800,179200,179200,179200,179200,0
|
|
20241114,175500,5860131800,179200,179200,179200,179200,0
|
|
20241114,175400,5860131800,179200,179200,179200,179200,0
|
|
20241114,175300,5860131800,179200,179200,179200,179200,0
|
|
20241114,175200,5860131800,179200,179200,179200,179200,0
|
|
20241114,175100,5860131800,179200,179200,179200,179200,0
|
|
20241114,175000,5860131800,179200,179200,179200,179200,0
|
|
20241114,174900,5860131800,179200,179200,179200,179200,2986
|
|
20241114,174800,5860131800,179200,179200,179200,179200,0
|
|
20241114,174700,5860131800,179200,179200,179200,179200,0
|
|
20241114,174600,5860131800,179200,179200,179200,179200,0
|
|
20241114,174500,5860131800,179200,179200,179200,179200,0
|
|
20241114,174400,5860131800,179200,179200,179200,179200,0
|
|
20241114,174300,5860131800,179200,179200,179200,179200,0
|
|
20241114,174200,5860131800,179200,179200,179200,179200,0
|
|
20241114,174100,5860131800,179200,179200,179200,179200,0
|
|
20241114,174000,5860131800,179200,179200,179200,179200,0
|
|
20241114,173900,5860131800,179200,179200,179200,179200,0
|
|
20241114,173800,5860131800,179200,179200,179200,179200,0
|
|
20241114,173700,5860131800,179200,179200,179200,179200,0
|
|
20241114,173600,5860131800,179200,179200,179200,179200,0
|
|
20241114,173500,5860131800,179200,179200,179200,179200,0
|
|
20241114,173400,5860131800,179200,179200,179200,179200,0
|
|
20241114,173300,5860131800,179200,179200,179200,179200,0
|
|
20241114,173200,5860131800,179200,179200,179200,179200,0
|
|
20241114,173100,5860131800,179200,179200,179200,179200,0
|
|
20241114,173000,5860131800,179200,179200,179200,179200,0
|
|
20241114,172900,5860131800,179200,179200,179200,179200,0
|
|
20241114,172800,5860131800,179200,179200,179200,179200,0
|
|
20241114,172700,5860131800,179200,179200,179200,179200,0
|
|
20241114,172600,5860131800,179200,179200,179200,179200,0
|
|
20241114,172500,5860131800,179200,179200,179200,179200,0
|
|
20241114,172400,5860131800,179200,179200,179200,179200,0
|
|
20241114,172300,5860131800,179200,179200,179200,179200,0
|
|
20241114,172200,5860131800,179200,179200,179200,179200,0
|
|
20241114,172100,5860131800,179200,179200,179200,179200,0
|
|
20241114,172000,5860131800,179200,179200,179200,179200,0
|
|
20241114,171900,5860131800,179200,179200,179200,179200,2986
|
|
20241114,171800,5860131800,179200,179200,179200,179200,0
|
|
20241114,171700,5860131800,179200,179200,179200,179200,0
|
|
20241114,171600,5860131800,179200,179200,179200,179200,0
|
|
20241114,171500,5860131800,179200,179200,179200,179200,0
|
|
20241114,171400,5860131800,179200,179200,179200,179200,0
|
|
20241114,171300,5860131800,179200,179200,179200,179200,0
|
|
20241114,171200,5860131800,179200,179200,179200,179200,0
|
|
20241114,171100,5860131800,179200,179200,179200,179200,0
|
|
20241114,171000,5860131800,179200,179200,179200,179200,0
|
|
20241114,170900,5860131800,179200,179200,179200,179200,0
|
|
20241114,170800,5860131800,179200,179200,179200,179200,0
|
|
20241114,170700,5860131800,179200,179200,179200,179200,0
|
|
20241114,170600,5860131800,179200,179200,179200,179200,0
|
|
20241114,170500,5860131800,179200,179200,179200,179200,0
|
|
20241114,170400,5860131800,179200,179200,179200,179200,0
|
|
20241114,170300,5860131800,179200,179200,179200,179200,0
|
|
20241114,170200,5860131800,179200,179200,179200,179200,0
|
|
20241114,170100,5860131800,179200,179200,179200,179200,0
|
|
20241114,170000,5860131800,179200,179200,179200,179200,0
|
|
20241114,165900,5860131800,179200,179200,179200,179200,0
|
|
20241114,165800,5860131800,179200,179200,179200,179200,0
|
|
20241114,165700,5860131800,179200,179200,179200,179200,0
|
|
20241114,165600,5860131800,179200,179200,179200,179200,0
|
|
20241114,165500,5860131800,179200,179200,179200,179200,0
|
|
20241114,165400,5860131800,179200,179200,179200,179200,0
|
|
20241114,165300,5860131800,179200,179200,179200,179200,0
|
|
20241114,165200,5860131800,179200,179200,179200,179200,0
|
|
20241114,165100,5860131800,179200,179200,179200,179200,0
|
|
20241114,165000,5860131800,179200,179200,179200,179200,0
|
|
20241114,164900,5860131800,179200,179200,179200,179200,2986
|
|
20241114,164800,5860131800,179200,179200,179200,179200,0
|
|
20241114,164700,5860131800,179200,179200,179200,179200,0
|
|
20241114,164600,5860131800,179200,179200,179200,179200,0
|
|
20241114,164500,5860131800,179200,179200,179200,179200,0
|
|
20241114,164400,5860131800,179200,179200,179200,179200,0
|
|
20241114,164300,5860131800,179200,179200,179200,179200,0
|
|
20241114,164200,5860131800,179200,179200,179200,179200,0
|
|
20241114,164100,5860131800,179200,179200,179200,179200,0
|
|
20241114,164000,5860131800,179200,179200,179200,179200,0
|
|
20241114,163900,5860131800,179200,179200,179200,179200,0
|
|
20241114,163800,5860131800,179200,179200,179200,179200,0
|
|
20241114,163700,5860131800,179200,179200,179200,179200,0
|
|
20241114,163600,5860131800,179200,179200,179200,179200,0
|
|
20241114,163500,5860131800,179200,179200,179200,179200,0
|
|
20241114,163400,5860131800,179200,179200,179200,179200,0
|
|
20241114,163300,5860131800,179200,179200,179200,179200,0
|
|
20241114,163200,5860131800,179200,179200,179200,179200,0
|
|
20241114,163100,5860131800,179200,179200,179200,179200,0
|
|
20241114,163000,5860131800,179200,179200,179200,179200,2986
|
|
20241114,162900,5325040600,179900,179900,179900,179900,0
|
|
20241114,162800,5325040600,179900,179900,179900,179900,0
|
|
20241114,162700,5325040600,179900,179900,179900,179900,0
|
|
20241114,162600,5325040600,179900,179900,179900,179900,0
|
|
20241114,162500,5325040600,179900,179900,179900,179900,0
|
|
20241114,162400,5325040600,179900,179900,179900,179900,0
|
|
20241114,162300,5325040600,179900,179900,179900,179900,0
|
|
20241114,162200,5325040600,179900,179900,179900,179900,0
|
|
20241114,162100,5325040600,179900,179900,179900,179900,0
|
|
20241114,162000,5325040600,179900,179900,179900,179900,0
|
|
20241114,161900,5325040600,179900,180000,180000,179900,13
|
|
20241114,161800,5322701100,180000,180000,180000,179600,172
|
|
20241114,161700,5291793700,180100,180200,180200,179800,84
|
|
20241114,161600,5276667700,180200,180200,180200,180200,3
|
|
20241114,161500,5276127100,179800,180200,180200,179800,39
|
|
20241114,161400,5269114100,180200,180200,180200,180200,1
|
|
20241114,161300,5268933900,179800,179800,179800,179700,10
|
|
20241114,161200,5267136000,179800,180300,180300,179800,102
|
|
20241114,161100,5248780600,180400,180400,180400,180300,85
|
|
20241114,161000,5233453300,180400,179900,180500,179800,600
|
|
20241114,160900,5125337800,179900,179900,180000,179800,290
|
|
20241114,160800,5073168500,180000,179900,180000,179900,28
|
|
20241114,160700,5068130400,180000,180000,180100,179900,756
|
|
20241114,160600,4932045000,180100,180200,180200,180100,45
|
|
20241114,160500,4923940100,180200,180100,180200,180000,391
|
|
20241114,160400,4853519200,180200,180200,180200,180200,19
|
|
20241114,160300,4850095400,180200,180200,180200,180200,31
|
|
20241114,160200,4844509200,180200,180300,180300,180200,54
|
|
20241114,160100,4834778000,180300,180300,180300,180200,74
|
|
20241114,160000,4821442000,180300,180400,180400,180300,11
|
|
20241114,155900,4819458500,180400,180400,180400,180300,33
|
|
20241114,155800,4813508400,180400,180500,180500,180200,523
|
|
20241114,155700,4719230400,180500,180400,180600,180400,10
|
|
20241114,155600,4717425500,180400,180600,180600,180400,227
|
|
20241114,155500,4676462200,180600,180500,180600,180500,22
|
|
20241114,155400,4672489100,180600,180600,180700,180500,16
|
|
20241114,155300,4669599700,180700,180700,180700,180700,7
|
|
20241114,155200,4668334800,180700,180700,180700,180600,15
|
|
20241114,155100,4665625100,180700,180500,180700,180400,153
|
|
20241114,155000,4638008400,180500,180500,180500,180400,26
|
|
20241114,154900,4633317300,180500,180500,180500,180400,33
|
|
20241114,154800,4627361000,180600,180900,180900,180500,294
|
|
20241114,154700,4574238800,180900,180900,180900,180800,19
|
|
20241114,154600,4570802200,180900,180900,180900,180800,19
|
|
20241114,154500,4567365700,180900,180900,180900,180800,19
|
|
20241114,154400,4563929200,180900,180900,180900,180900,9
|
|
20241114,154300,4562301100,180900,181000,181000,180900,46
|
|
20241114,154200,4553978500,181000,181000,181000,181000,10
|
|
20241114,154100,4552168500,181000,180900,181000,180900,21
|
|
20241114,154000,4548368800,180900,180900,180900,180900,10
|
|
20241114,153900,4546559800,180900,180900,180900,180900,13
|
|
20241114,153800,4544208100,180900,180900,180900,180900,9
|
|
20241114,153700,4542580000,180900,180900,180900,180900,8
|
|
20241114,153600,4541132800,180900,181000,181000,180900,25
|
|
20241114,153500,4536610100,181000,181000,181000,180900,30
|
|
20241114,153400,4531182100,181000,180900,181000,180900,79
|
|
20241114,153300,4516890000,180900,180900,180900,180900,8
|
|
20241114,153200,4515442800,180900,180900,180900,180800,24
|
|
20241114,153100,4511102000,180900,180900,180900,180900,8
|
|
20241114,153000,4509654800,180900,180900,180900,180900,13
|
|
20241114,152900,4507303100,180900,180800,180900,180800,41
|
|
20241114,152800,4499886600,180900,180900,180900,180700,47
|
|
20241114,152700,4491386900,180900,180800,180900,180800,32
|
|
20241114,152600,4485600800,180800,180700,180800,180700,48
|
|
20241114,152500,4476926700,180700,180700,180700,180700,10
|
|
20241114,152400,4475119700,180700,180600,180700,180600,50
|
|
20241114,152300,4466089400,180500,180600,180600,180500,32
|
|
20241114,152200,4460312100,180600,180500,180600,180200,164
|
|
20241114,152100,4430724800,180500,180400,180500,180400,43
|
|
20241114,152000,4422967500,180500,180400,180500,180400,34
|
|
20241114,151900,4416833700,180400,180400,180400,180400,1
|
|
20241114,151800,4416653300,180300,180300,180300,180300,4
|
|
20241114,151700,4415932100,180200,180500,180500,180200,17
|
|
20241114,151600,4412865100,180400,180500,180500,180200,392
|
|
20241114,151500,4342192500,180500,180400,180600,180400,44
|
|
20241114,151400,4334251700,180500,180400,180500,180400,72
|
|
20241114,151300,4321256600,180500,180400,180500,180400,55
|
|
20241114,151200,4311334400,180400,180400,180400,180400,51
|
|
20241114,151100,4302134000,180400,180500,180500,180400,15
|
|
20241114,151000,4299427500,180500,180400,180500,180400,35
|
|
20241114,150900,4293110200,180500,180600,180600,180500,133
|
|
20241114,150800,4269101800,180600,180600,180600,180600,11
|
|
20241114,150700,4267115200,180500,180600,180600,180500,45
|
|
20241114,150600,4258990800,180700,180600,180700,180500,158
|
|
20241114,150500,4230465600,180600,180600,180600,180500,5
|
|
20241114,150400,4229562900,180600,180600,180600,180600,24
|
|
20241114,150300,4225228500,180600,180600,180600,180600,0
|
|
20241114,150200,4225228500,180600,180400,180600,180400,127
|
|
20241114,150100,4202306000,180400,180400,180400,180400,70
|
|
20241114,150000,4189678000,180400,180400,180400,180400,1
|
|
20241114,145900,4189497600,180400,180400,180400,180400,8
|
|
20241114,145800,4188054400,180400,180400,180400,180400,10
|
|
20241114,145700,4186250400,180400,180300,180400,180300,50
|
|
20241114,145600,4177234600,180300,180300,180400,180300,95
|
|
20241114,145500,4160105500,180300,180500,180500,180300,149
|
|
20241114,145400,4133234400,180500,180400,180500,180400,58
|
|
20241114,145300,4122769800,180300,180400,180400,180300,100
|
|
20241114,145200,4104735700,180400,180600,180600,180400,169
|
|
20241114,145100,4074236500,180500,180700,180700,180500,158
|
|
20241114,145000,4045713700,180700,180600,180700,180600,97
|
|
20241114,144900,4028195300,180600,180600,180600,180600,53
|
|
20241114,144800,4018623500,180600,180700,180700,180600,46
|
|
20241114,144700,4010314300,180700,180700,180700,180700,21
|
|
20241114,144600,4006519600,180700,180700,180700,180700,10
|
|
20241114,144500,4004712600,180800,180700,180800,180700,23
|
|
20241114,144400,4000556300,180700,180700,180700,180700,14
|
|
20241114,144300,3998026500,180700,180700,180700,180700,22
|
|
20241114,144200,3994051100,180700,180700,180700,180700,26
|
|
20241114,144100,3989352900,180700,180700,180700,180700,73
|
|
20241114,144000,3976161800,180700,180700,180700,180700,6
|
|
20241114,143900,3975077600,180700,180700,180900,180700,48
|
|
20241114,143800,3966402700,180700,180700,180700,180700,9
|
|
20241114,143700,3964776400,180900,180900,180900,180800,16
|
|
20241114,143600,3961882900,180900,180800,180900,180800,24
|
|
20241114,143500,3957543600,180800,180900,180900,180800,204
|
|
20241114,143400,3920654000,181000,181000,181000,180900,34
|
|
20241114,143300,3914500900,181000,180900,181000,180900,15
|
|
20241114,143200,3911786600,180900,181100,181100,180900,36
|
|
20241114,143100,3905271300,181100,181000,181100,181000,23
|
|
20241114,143000,3901108100,181000,181000,181000,180900,184
|
|
20241114,142900,3867813100,181000,181000,181000,181000,6
|
|
20241114,142800,3866727100,181000,181000,181000,181000,28
|
|
20241114,142700,3861659100,181100,181100,181100,181100,2
|
|
20241114,142600,3861296900,181100,181000,181100,181000,12
|
|
20241114,142500,3859123900,181000,180900,181000,180900,177
|
|
20241114,142400,3827094000,180900,180900,180900,180900,4
|
|
20241114,142300,3826370400,180900,180900,180900,180900,52
|
|
20241114,142200,3816963600,180900,180900,180900,180900,9
|
|
20241114,142100,3815335500,180900,180900,181000,180900,145
|
|
20241114,142000,3789102900,181200,181100,181200,180900,383
|
|
20241114,141900,3719782300,181100,181200,181200,181100,13
|
|
20241114,141800,3717427500,181200,181200,181200,181200,5
|
|
20241114,141700,3716521500,181200,181200,181200,181200,1
|
|
20241114,141600,3716340300,181000,181100,181100,181000,52
|
|
20241114,141500,3706923400,181100,181200,181200,181100,11
|
|
20241114,141400,3704931000,181100,181200,181200,181100,75
|
|
20241114,141300,3691342000,181000,181200,181200,181000,316
|
|
20241114,141200,3634121000,181200,181300,181300,181200,9
|
|
20241114,141100,3632490100,181200,181200,181200,181200,48
|
|
20241114,141000,3623792500,181200,181300,181400,181200,32
|
|
20241114,140900,3617991500,181300,181300,181300,181300,1
|
|
20241114,140800,3617810200,181300,181200,181300,181200,33
|
|
20241114,140700,3611830300,181200,181100,181200,181100,49
|
|
20241114,140600,3602951700,181100,181100,181100,181100,70
|
|
20241114,140500,3590274700,181100,181100,181100,181100,19
|
|
20241114,140400,3586833800,181200,181200,181200,181200,0
|
|
20241114,140300,3586833800,181200,181200,181200,181200,1
|
|
20241114,140200,3586652600,181200,181300,181400,181200,42
|
|
20241114,140100,3579041300,181300,181300,181300,181300,10
|
|
20241114,140000,3577228300,181300,181100,181300,181100,89
|
|
20241114,135900,3561095300,181100,181100,181100,181100,19
|
|
20241114,135800,3557654400,181200,181200,181200,181200,3
|
|
20241114,135700,3557110800,181200,181100,181200,181100,32
|
|
20241114,135600,3551313400,181100,181100,181100,181100,2
|
|
20241114,135500,3550951200,181100,181300,181300,181100,19
|
|
20241114,135400,3547508600,181200,181300,181300,181200,11
|
|
20241114,135300,3545514900,181000,181000,181000,181000,1
|
|
20241114,135200,3545333900,181000,181000,181000,181000,8
|
|
20241114,135100,3543885900,181000,181300,181300,181000,16
|
|
20241114,135000,3540989400,181300,181200,181300,181200,3
|
|
20241114,134900,3540445700,181200,181200,181200,181100,84
|
|
20241114,134800,3525229800,181200,181300,181300,181200,10
|
|
20241114,134700,3523417600,181200,181200,181200,181200,1
|
|
20241114,134600,3523236400,181200,181500,181500,181100,121
|
|
20241114,134500,3501300900,181400,181400,181400,181400,10
|
|
20241114,134400,3499486900,181500,181500,181500,181400,21
|
|
20241114,134300,3495675800,181500,181500,181500,181500,0
|
|
20241114,134200,3495675800,181500,181500,181500,181500,4
|
|
20241114,134100,3494949800,181500,181700,181700,181400,70
|
|
20241114,134000,3482242600,181700,181700,181700,181700,1
|
|
20241114,133900,3482060900,181500,181500,181500,181500,5
|
|
20241114,133800,3481153400,181500,181500,181500,181500,0
|
|
20241114,133700,3481153400,181500,181700,181700,181500,37
|
|
20241114,133600,3474437500,181700,181700,181700,181700,0
|
|
20241114,133500,3474437500,181700,181600,181700,181600,15
|
|
20241114,133400,3471713300,181600,181600,181600,181600,11
|
|
20241114,133300,3469715700,181600,181600,181600,181600,10
|
|
20241114,133200,3467899700,181600,181600,181600,181600,0
|
|
20241114,133100,3467899700,181600,181700,181700,181500,51
|
|
20241114,133000,3458639500,181700,181800,181800,181700,4
|
|
20241114,132900,3457912400,181700,181700,181700,181700,8
|
|
20241114,132800,3456458800,181600,181600,181600,181600,0
|
|
20241114,132700,3456458800,181600,181700,181700,181600,62
|
|
20241114,132600,3445194800,181800,181900,181900,181800,25
|
|
20241114,132500,3440647700,181800,181800,181800,181800,10
|
|
20241114,132400,3438829700,181700,182000,182000,181700,49
|
|
20241114,132300,3429923100,181900,182000,182100,181900,96
|
|
20241114,132200,3412453400,182100,182100,182100,182100,37
|
|
20241114,132100,3405715700,182100,182100,182100,182100,11
|
|
20241114,132000,3403712600,182100,182100,182100,182100,7
|
|
20241114,131900,3402437900,182100,182100,182100,182100,1
|
|
20241114,131800,3402255800,182000,182000,182000,182000,0
|
|
20241114,131700,3402255800,182000,181800,182000,181800,204
|
|
20241114,131600,3365145600,181800,181800,181800,181800,6
|
|
20241114,131500,3364054800,181800,181800,181800,181800,8
|
|
20241114,131400,3362600400,181800,181600,181800,181600,14
|
|
20241114,131300,3360057000,181700,181700,181700,181700,0
|
|
20241114,131200,3360057000,181700,181700,181700,181700,0
|
|
20241114,131100,3360057000,181700,181700,181700,181700,0
|
|
20241114,131000,3360057000,181700,181600,181700,181600,60
|
|
20241114,130900,3349155300,181600,181600,181600,181600,64
|
|
20241114,130800,3337532900,181600,181600,181600,181600,4
|
|
20241114,130700,3336806500,181600,181600,181600,181600,21
|
|
20241114,130600,3332992900,181600,181700,181700,181600,21
|
|
20241114,130500,3329178600,181700,181600,181700,181600,2
|
|
20241114,130400,3328815300,181400,181600,181600,181400,42
|
|
20241114,130300,3321193300,181600,181600,181600,181600,0
|
|
20241114,130200,3321193300,181600,181600,181600,181600,31
|
|
20241114,130100,3315563700,181700,181800,181800,181700,34
|
|
20241114,130000,3309382800,181800,181500,181800,181400,174
|
|
20241114,125900,3277763400,181500,180900,181500,180800,733
|
|
20241114,125800,3144998500,180900,181100,181100,180800,68
|
|
20241114,125700,3132690400,180900,180900,180900,180900,13
|
|
20241114,125600,3130338700,181000,181000,181000,180900,41
|
|
20241114,125500,3122918300,181000,181000,181100,181000,33
|
|
20241114,125400,3116944700,181100,181100,181100,181000,20
|
|
20241114,125300,3113323500,181000,181000,181000,181000,24
|
|
20241114,125200,3108979500,181000,181000,181000,181000,5
|
|
20241114,125100,3108074500,181000,181000,181100,181000,140
|
|
20241114,125000,3082724800,181000,181000,181100,181000,82
|
|
20241114,124900,3067877400,181000,181100,181100,181000,21
|
|
20241114,124800,3064075600,180900,180900,180900,180900,78
|
|
20241114,124700,3049965400,181000,180900,181000,180900,104
|
|
20241114,124600,3031151300,180900,181000,181000,180900,18
|
|
20241114,124500,3027894700,180800,180800,180800,180800,1
|
|
20241114,124400,3027713900,180800,180800,180800,180800,50
|
|
20241114,124300,3018673900,180800,180900,180900,180800,20
|
|
20241114,124200,3015056700,180900,180800,180900,180800,17
|
|
20241114,124100,3011981500,180800,180800,180800,180800,41
|
|
20241114,124000,3004568700,180800,180800,180800,180700,9
|
|
20241114,123900,3002942100,180800,180800,180800,180700,19
|
|
20241114,123800,2999508000,180800,180900,180900,180800,13
|
|
20241114,123700,2997157500,180900,180700,180900,180700,42
|
|
20241114,123600,2989561700,180700,180700,180700,180700,5
|
|
20241114,123500,2988658200,180700,180900,180900,180700,53
|
|
20241114,123400,2979075600,180900,180900,180900,180900,142
|
|
20241114,123300,2953387800,180900,180900,180900,180900,3
|
|
20241114,123200,2952845100,180900,181400,181400,180900,8
|
|
20241114,123100,2951396400,181000,181100,181100,181000,70
|
|
20241114,123000,2938726100,181100,181300,181300,181100,65
|
|
20241114,122900,2926944500,181300,181400,181400,181300,6
|
|
20241114,122800,2925856200,181300,181300,181300,181300,51
|
|
20241114,122700,2916609900,181200,181200,181200,181200,1
|
|
20241114,122600,2916428700,181200,180800,181200,180800,119
|
|
20241114,122500,2894882800,180700,180800,180800,180700,8
|
|
20241114,122400,2893436700,180800,181000,181000,180800,20
|
|
20241114,122300,2889818800,180900,180900,180900,180900,0
|
|
20241114,122200,2889818800,180900,180900,181000,180900,14
|
|
20241114,122100,2887286000,180900,180900,180900,180900,3
|
|
20241114,122000,2886743300,180600,180600,180600,180600,3
|
|
20241114,121900,2886201500,181000,180900,181000,180900,7
|
|
20241114,121800,2884934900,180900,180800,180900,180600,29
|
|
20241114,121700,2879696200,180900,180900,181000,180900,9
|
|
20241114,121600,2878067900,181000,180900,181000,180600,33
|
|
20241114,121500,2872106700,180900,180800,180900,180800,43
|
|
20241114,121400,2864328100,180700,180800,180900,180700,40
|
|
20241114,121300,2857099300,180900,180900,180900,180800,9
|
|
20241114,121200,2855471600,180800,180700,180800,180700,4
|
|
20241114,121100,2854748500,180900,180900,180900,180900,5
|
|
20241114,121000,2853844000,180600,180800,180800,180600,16
|
|
20241114,120900,2850953900,181000,181100,181100,181000,53
|
|
20241114,120800,2841357500,181100,181200,181200,181100,28
|
|
20241114,120700,2836284100,181300,180300,181300,180300,1476
|
|
20241114,120600,2569691200,180400,180400,180400,180400,3
|
|
20241114,120500,2569150000,180300,180400,180400,180300,5
|
|
20241114,120400,2568248300,180300,180300,180300,180300,14
|
|
20241114,120300,2565724100,180300,180300,180300,180300,10
|
|
20241114,120200,2563921100,180300,180200,180300,180200,6
|
|
20241114,120100,2562839400,180300,180400,180400,180200,19
|
|
20241114,120000,2559414300,180300,180300,180300,180300,6
|
|
20241114,115900,2558332500,180400,180400,180400,180400,9
|
|
20241114,115800,2556708900,180300,180400,180400,180200,68
|
|
20241114,115700,2544454100,180400,180400,180500,180400,13
|
|
20241114,115600,2542108700,180500,180300,180500,180300,33
|
|
20241114,115500,2536155600,180400,180300,180400,180100,146
|
|
20241114,115400,2509854600,180300,180400,180400,180300,6
|
|
20241114,115300,2508772700,180400,180400,180400,180400,3
|
|
20241114,115200,2508231500,180400,180300,180400,180100,187
|
|
20241114,115100,2474531600,180500,180400,180500,180400,9
|
|
20241114,115000,2472907500,180400,180400,180400,180400,10
|
|
20241114,114900,2471103500,180500,180500,180500,180400,28
|
|
20241114,114800,2466051000,180500,180500,180500,180500,14
|
|
20241114,114700,2463524000,180500,180500,180700,180500,292
|
|
20241114,114600,2410817100,180700,180800,180800,180500,305
|
|
20241114,114500,2355702500,180900,181000,181000,180900,22
|
|
20241114,114400,2351720800,181100,181100,181100,181100,6
|
|
20241114,114300,2350634200,181100,181200,181200,181000,62
|
|
20241114,114200,2339409800,181100,181100,181100,181100,10
|
|
20241114,114100,2337598800,181100,181300,181300,181100,42
|
|
20241114,114000,2329987900,181300,181200,181300,181200,19
|
|
20241114,113900,2326543300,181300,181400,181400,181300,45
|
|
20241114,113800,2318384500,181300,181300,181300,181300,2
|
|
20241114,113700,2318021900,181300,181400,181400,181300,16
|
|
20241114,113600,2315120500,181300,181300,181300,181300,2
|
|
20241114,113500,2314757900,181300,181400,181400,181300,2
|
|
20241114,113400,2314395200,181400,181300,181400,181300,16
|
|
20241114,113300,2311493700,181300,181300,181300,181300,4
|
|
20241114,113200,2310768500,181400,181300,181400,181300,29
|
|
20241114,113100,2305508900,181300,181000,181300,181000,130
|
|
20241114,113000,2281956000,180800,180800,180900,180800,4
|
|
20241114,112900,2281232600,181000,180700,181000,180700,35
|
|
20241114,112800,2274906600,181000,180900,181000,180800,69
|
|
20241114,112700,2262429000,180900,180900,180900,180900,8
|
|
20241114,112600,2260981800,181000,181000,181000,181000,4
|
|
20241114,112500,2260257800,181000,181000,181000,181000,67
|
|
20241114,112400,2248130800,181000,181100,181100,181000,13
|
|
20241114,112300,2245777600,181000,181000,181100,180900,73
|
|
20241114,112200,2232567400,181000,181000,181000,181000,7
|
|
20241114,112100,2231300400,181000,181000,181000,181000,1
|
|
20241114,112000,2231119400,180900,181000,181000,180900,47
|
|
20241114,111900,2222615700,181000,181000,181400,180900,491
|
|
20241114,111800,2133746000,181100,181100,181200,181100,21
|
|
20241114,111700,2129942700,181100,181300,181300,181100,48
|
|
20241114,111600,2121248800,181300,181400,181400,181300,45
|
|
20241114,111500,2113086900,181300,181200,181300,181200,72
|
|
20241114,111400,2100034300,181200,181100,181200,181100,16
|
|
20241114,111300,2097135400,181100,181100,181100,181100,2
|
|
20241114,111200,2096773200,181100,181100,181100,181100,51
|
|
20241114,111100,2087537100,181100,181300,181300,181100,9
|
|
20241114,111000,2085906100,181200,181200,181200,181200,8
|
|
20241114,110900,2084456500,181300,181600,181600,181200,109
|
|
20241114,110800,2064684100,181600,181800,181800,181600,18
|
|
20241114,110700,2061413800,181900,182200,182200,181800,313
|
|
20241114,110600,2004476800,182000,182200,182200,181900,27
|
|
20241114,110500,1999561900,181900,181900,182200,181900,7
|
|
20241114,110400,1998287700,181900,182300,182300,181900,5
|
|
20241114,110300,1997376600,182000,181900,182000,181900,21
|
|
20241114,110200,1993555200,181900,182000,182000,181900,121
|
|
20241114,110100,1971542200,182100,182500,182500,182000,190
|
|
20241114,110000,1936942600,182500,182600,182700,182200,298
|
|
20241114,105900,1882569500,182700,182600,182900,182600,73
|
|
20241114,105800,1869227600,182600,182600,182600,182500,14
|
|
20241114,105700,1866671700,182400,182500,182500,182400,6
|
|
20241114,105600,1865576800,182400,182500,182500,182400,11
|
|
20241114,105500,1863569400,182600,182900,183000,182600,94
|
|
20241114,105400,1846388300,182800,183200,183200,182800,150
|
|
20241114,105300,1818938100,183200,183100,183200,183100,78
|
|
20241114,105200,1804651800,183100,183100,183200,182800,158
|
|
20241114,105100,1775748400,183100,182700,183400,182700,146
|
|
20241114,105000,1748983900,182700,182300,183000,182200,733
|
|
20241114,104900,1615103400,182200,182100,182200,182100,55
|
|
20241114,104800,1605086800,182100,182200,182300,182100,49
|
|
20241114,104700,1596157100,182200,181800,182200,181800,292
|
|
20241114,104600,1543023900,181800,181800,181800,180100,477
|
|
20241114,104500,1456776700,181800,181600,181900,181500,161
|
|
20241114,104400,1427498400,181500,181200,181500,181000,210
|
|
20241114,104300,1389423700,181200,180600,181200,180600,128
|
|
20241114,104200,1366267900,180400,180300,180400,180200,196
|
|
20241114,104100,1330926300,180300,180200,180300,180200,13
|
|
20241114,104000,1328583200,180200,180300,180400,180200,46
|
|
20241114,103900,1320291100,180200,180400,180400,180200,6
|
|
20241114,103800,1319209300,180400,180400,180400,180200,277
|
|
20241114,103700,1269268400,180400,180400,180600,180400,112
|
|
20241114,103600,1249061800,180400,180400,180500,180400,47
|
|
20241114,103500,1240580000,180400,180400,180400,180300,53
|
|
20241114,103400,1231018900,180400,180400,180900,180400,59
|
|
20241114,103300,1220374400,180400,180500,180800,180300,184
|
|
20241114,103200,1187181700,180400,180400,180400,180300,132
|
|
20241114,103100,1163378800,180400,180500,180900,180300,165
|
|
20241114,103000,1133611300,180500,180900,180900,180500,23
|
|
20241114,102900,1129457800,180900,180400,180900,180400,25
|
|
20241114,102800,1124946300,180500,180500,180500,180400,139
|
|
20241114,102700,1099868400,180500,180600,180800,180500,197
|
|
20241114,102600,1064296700,180600,180800,180800,180600,53
|
|
20241114,102500,1054723100,180700,181100,181200,180700,162
|
|
20241114,102400,1025414400,181100,181100,181200,181100,44
|
|
20241114,102300,1017444000,181200,181300,181400,181200,174
|
|
20241114,102200,985899500,181400,181500,181600,181300,34
|
|
20241114,102100,979732100,181600,181800,182000,181600,85
|
|
20241114,102000,964287700,181800,181900,181900,181800,66
|
|
20241114,101900,952286300,182000,182200,182200,182000,39
|
|
20241114,101800,945185100,182200,181900,182200,181900,20
|
|
20241114,101700,941546500,181900,181800,181900,181800,9
|
|
20241114,101600,939909600,181700,182100,182100,181700,208
|
|
20241114,101500,902056600,182000,182800,182800,182000,27
|
|
20241114,101400,897139700,182000,182000,182100,181800,114
|
|
20241114,101300,876397300,182000,181700,182100,181700,266
|
|
20241114,101200,828022700,181700,181700,181700,181700,45
|
|
20241114,101100,819846200,181800,181900,181900,181600,88
|
|
20241114,101000,803853600,181600,181600,182100,181200,71
|
|
20241114,100900,790937200,181600,181300,182000,181200,102
|
|
20241114,100800,772428600,181300,180400,181300,180400,302
|
|
20241114,100700,717853600,180400,180300,180900,180300,53
|
|
20241114,100600,708290800,180900,181100,181200,180200,866
|
|
20241114,100500,551829200,181100,181400,181400,181000,72
|
|
20241114,100400,538786300,181400,181500,181600,181100,242
|
|
20241114,100300,494873400,181500,180700,181900,180700,137
|
|
20241114,100200,470011800,181000,181800,181900,180300,1042
|
|
20241114,100100,281311300,181800,182700,182800,181100,642
|
|
20241114,100000,164405700,182800,183500,183500,182800,894
|