560 lines
32 KiB
CSV
560 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191700,7781158900,129900,129900,129900,129900,7054
|
|
20241114,191600,7781158900,129900,129900,129900,129900,0
|
|
20241114,191500,7781158900,129900,129900,129900,129900,0
|
|
20241114,191400,7781158900,129900,129900,129900,129900,0
|
|
20241114,191300,7781158900,129900,129900,129900,129900,0
|
|
20241114,191200,7781158900,129900,129900,129900,129900,0
|
|
20241114,191100,7781158900,129900,129900,129900,129900,0
|
|
20241114,191000,7781158900,129900,129900,129900,129900,0
|
|
20241114,190900,7781158900,129900,129900,129900,129900,0
|
|
20241114,190800,7781158900,129900,129900,129900,129900,0
|
|
20241114,190700,7781158900,129900,129900,129900,129900,0
|
|
20241114,190600,7781158900,129900,129900,129900,129900,0
|
|
20241114,190500,7781158900,129900,129900,129900,129900,0
|
|
20241114,190400,7781158900,129900,129900,129900,129900,0
|
|
20241114,190300,7781158900,129900,129900,129900,129900,0
|
|
20241114,190200,7781158900,129900,129900,129900,129900,0
|
|
20241114,190100,7781158900,129900,129900,129900,129900,0
|
|
20241114,190000,7781158900,129900,129900,129900,129900,0
|
|
20241114,185900,7781158900,129900,129900,129900,129900,0
|
|
20241114,185800,7781158900,129900,129900,129900,129900,0
|
|
20241114,185700,7781158900,129900,129900,129900,129900,0
|
|
20241114,185600,7781158900,129900,129900,129900,129900,0
|
|
20241114,185500,7781158900,129900,129900,129900,129900,0
|
|
20241114,185400,7781158900,129900,129900,129900,129900,0
|
|
20241114,185300,7781158900,129900,129900,129900,129900,0
|
|
20241114,185200,7781158900,129900,129900,129900,129900,0
|
|
20241114,185100,7781158900,129900,129900,129900,129900,0
|
|
20241114,185000,7781158900,129900,129900,129900,129900,0
|
|
20241114,184900,7781158900,129900,129900,129900,129900,0
|
|
20241114,184800,7781158900,129900,129900,129900,129900,0
|
|
20241114,184700,7781158900,129900,129900,129900,129900,7054
|
|
20241114,184600,7781158900,129900,129900,129900,129900,0
|
|
20241114,184500,7781158900,129900,129900,129900,129900,0
|
|
20241114,184400,7781158900,129900,129900,129900,129900,0
|
|
20241114,184300,7781158900,129900,129900,129900,129900,0
|
|
20241114,184200,7781158900,129900,129900,129900,129900,0
|
|
20241114,184100,7781158900,129900,129900,129900,129900,0
|
|
20241114,184000,7781158900,129900,129900,129900,129900,0
|
|
20241114,183900,7781158900,129900,129900,129900,129900,0
|
|
20241114,183800,7781158900,129900,129900,129900,129900,0
|
|
20241114,183700,7781158900,129900,129900,129900,129900,0
|
|
20241114,183600,7781158900,129900,129900,129900,129900,0
|
|
20241114,183500,7781158900,129900,129900,129900,129900,0
|
|
20241114,183400,7781158900,129900,129900,129900,129900,0
|
|
20241114,183300,7781158900,129900,129900,129900,129900,0
|
|
20241114,183200,7781158900,129900,129900,129900,129900,0
|
|
20241114,183100,7781158900,129900,129900,129900,129900,0
|
|
20241114,183000,7781158900,129900,129900,129900,129900,0
|
|
20241114,182900,7781158900,129900,129900,129900,129900,0
|
|
20241114,182800,7781158900,129900,129900,129900,129900,0
|
|
20241114,182700,7781158900,129900,129900,129900,129900,0
|
|
20241114,182600,7781158900,129900,129900,129900,129900,0
|
|
20241114,182500,7781158900,129900,129900,129900,129900,0
|
|
20241114,182400,7781158900,129900,129900,129900,129900,0
|
|
20241114,182300,7781158900,129900,129900,129900,129900,0
|
|
20241114,182200,7781158900,129900,129900,129900,129900,0
|
|
20241114,182100,7781158900,129900,129900,129900,129900,0
|
|
20241114,182000,7781158900,129900,129900,129900,129900,0
|
|
20241114,181900,7781158900,129900,129900,129900,129900,0
|
|
20241114,181800,7781158900,129900,129900,129900,129900,0
|
|
20241114,181700,7781158900,129900,129900,129900,129900,7054
|
|
20241114,181600,7781158900,129900,129900,129900,129900,0
|
|
20241114,181500,7781158900,129900,129900,129900,129900,0
|
|
20241114,181400,7781158900,129900,129900,129900,129900,0
|
|
20241114,181300,7781158900,129900,129900,129900,129900,0
|
|
20241114,181200,7781158900,129900,129900,129900,129900,0
|
|
20241114,181100,7781158900,129900,129900,129900,129900,0
|
|
20241114,181000,7781158900,129900,129900,129900,129900,0
|
|
20241114,180900,7781158900,129900,129900,129900,129900,0
|
|
20241114,180800,7781158900,129900,129900,129900,129900,0
|
|
20241114,180700,7781158900,129900,129900,129900,129900,0
|
|
20241114,180600,7781158900,129900,129900,129900,129900,0
|
|
20241114,180500,7781158900,129900,129900,129900,129900,0
|
|
20241114,180400,7781158900,129900,129900,129900,129900,0
|
|
20241114,180300,7781158900,129900,129900,129900,129900,0
|
|
20241114,180200,7781158900,129900,129900,129900,129900,0
|
|
20241114,180100,7781158900,129900,129900,129900,129900,0
|
|
20241114,180000,7781158900,129900,129900,129900,129900,0
|
|
20241114,175900,7781158900,129900,129900,129900,129900,0
|
|
20241114,175800,7781158900,129900,129900,129900,129900,0
|
|
20241114,175700,7781158900,129900,129900,129900,129900,0
|
|
20241114,175600,7781158900,129900,129900,129900,129900,0
|
|
20241114,175500,7781158900,129900,129900,129900,129900,0
|
|
20241114,175400,7781158900,129900,129900,129900,129900,0
|
|
20241114,175300,7781158900,129900,129900,129900,129900,0
|
|
20241114,175200,7781158900,129900,129900,129900,129900,0
|
|
20241114,175100,7781158900,129900,129900,129900,129900,0
|
|
20241114,175000,7781158900,129900,129900,129900,129900,0
|
|
20241114,174900,7781158900,129900,129900,129900,129900,0
|
|
20241114,174800,7781158900,129900,129900,129900,129900,0
|
|
20241114,174700,7781158900,129900,129900,129900,129900,7054
|
|
20241114,174600,7781158900,129900,129900,129900,129900,0
|
|
20241114,174500,7781158900,129900,129900,129900,129900,0
|
|
20241114,174400,7781158900,129900,129900,129900,129900,0
|
|
20241114,174300,7781158900,129900,129900,129900,129900,0
|
|
20241114,174200,7781158900,129900,129900,129900,129900,0
|
|
20241114,174100,7781158900,129900,129900,129900,129900,0
|
|
20241114,174000,7781158900,129900,129900,129900,129900,0
|
|
20241114,173900,7781158900,129900,129900,129900,129900,0
|
|
20241114,173800,7781158900,129900,129900,129900,129900,0
|
|
20241114,173700,7781158900,129900,129900,129900,129900,0
|
|
20241114,173600,7781158900,129900,129900,129900,129900,0
|
|
20241114,173500,7781158900,129900,129900,129900,129900,0
|
|
20241114,173400,7781158900,129900,129900,129900,129900,0
|
|
20241114,173300,7781158900,129900,129900,129900,129900,0
|
|
20241114,173200,7781158900,129900,129900,129900,129900,0
|
|
20241114,173100,7781158900,129900,129900,129900,129900,0
|
|
20241114,173000,7781158900,129900,129900,129900,129900,0
|
|
20241114,172900,7781158900,129900,129900,129900,129900,0
|
|
20241114,172800,7781158900,129900,129900,129900,129900,0
|
|
20241114,172700,7781158900,129900,129900,129900,129900,0
|
|
20241114,172600,7781158900,129900,129900,129900,129900,0
|
|
20241114,172500,7781158900,129900,129900,129900,129900,0
|
|
20241114,172400,7781158900,129900,129900,129900,129900,0
|
|
20241114,172300,7781158900,129900,129900,129900,129900,0
|
|
20241114,172200,7781158900,129900,129900,129900,129900,0
|
|
20241114,172100,7781158900,129900,129900,129900,129900,0
|
|
20241114,172000,7781158900,129900,129900,129900,129900,0
|
|
20241114,171900,7781158900,129900,129900,129900,129900,0
|
|
20241114,171800,7781158900,129900,129900,129900,129900,0
|
|
20241114,171700,7781158900,129900,129900,129900,129900,7054
|
|
20241114,171600,7781158900,129900,129900,129900,129900,0
|
|
20241114,171500,7781158900,129900,129900,129900,129900,0
|
|
20241114,171400,7781158900,129900,129900,129900,129900,0
|
|
20241114,171300,7781158900,129900,129900,129900,129900,0
|
|
20241114,171200,7781158900,129900,129900,129900,129900,0
|
|
20241114,171100,7781158900,129900,129900,129900,129900,0
|
|
20241114,171000,7781158900,129900,129900,129900,129900,0
|
|
20241114,170900,7781158900,129900,129900,129900,129900,0
|
|
20241114,170800,7781158900,129900,129900,129900,129900,0
|
|
20241114,170700,7781158900,129900,129900,129900,129900,0
|
|
20241114,170600,7781158900,129900,129900,129900,129900,0
|
|
20241114,170500,7781158900,129900,129900,129900,129900,0
|
|
20241114,170400,7781158900,129900,129900,129900,129900,0
|
|
20241114,170300,7781158900,129900,129900,129900,129900,0
|
|
20241114,170200,7781158900,129900,129900,129900,129900,0
|
|
20241114,170100,7781158900,129900,129900,129900,129900,0
|
|
20241114,170000,7781158900,129900,129900,129900,129900,0
|
|
20241114,165900,7781158900,129900,129900,129900,129900,0
|
|
20241114,165800,7781158900,129900,129900,129900,129900,0
|
|
20241114,165700,7781158900,129900,129900,129900,129900,0
|
|
20241114,165600,7781158900,129900,129900,129900,129900,0
|
|
20241114,165500,7781158900,129900,129900,129900,129900,0
|
|
20241114,165400,7781158900,129900,129900,129900,129900,0
|
|
20241114,165300,7781158900,129900,129900,129900,129900,0
|
|
20241114,165200,7781158900,129900,129900,129900,129900,0
|
|
20241114,165100,7781158900,129900,129900,129900,129900,0
|
|
20241114,165000,7781158900,129900,129900,129900,129900,0
|
|
20241114,164900,7781158900,129900,129900,129900,129900,0
|
|
20241114,164800,7781158900,129900,129900,129900,129900,0
|
|
20241114,164700,7781158900,129900,129900,129900,129900,7054
|
|
20241114,164600,7781158900,129900,129900,129900,129900,0
|
|
20241114,164500,7781158900,129900,129900,129900,129900,0
|
|
20241114,164400,7781158900,129900,129900,129900,129900,0
|
|
20241114,164300,7781158900,129900,129900,129900,129900,0
|
|
20241114,164200,7781158900,129900,129900,129900,129900,0
|
|
20241114,164100,7781158900,129900,129900,129900,129900,0
|
|
20241114,164000,7781158900,129900,129900,129900,129900,0
|
|
20241114,163900,7781158900,129900,129900,129900,129900,0
|
|
20241114,163800,7781158900,129900,129900,129900,129900,0
|
|
20241114,163700,7781158900,129900,129900,129900,129900,0
|
|
20241114,163600,7781158900,129900,129900,129900,129900,0
|
|
20241114,163500,7781158900,129900,129900,129900,129900,0
|
|
20241114,163400,7781158900,129900,129900,129900,129900,0
|
|
20241114,163300,7781158900,129900,129900,129900,129900,0
|
|
20241114,163200,7781158900,129900,129900,129900,129900,7054
|
|
20241114,163100,6864844300,126600,126600,126600,126600,0
|
|
20241114,163000,6864844300,126600,126600,126600,126600,0
|
|
20241114,162900,6864844300,126600,126600,126600,126600,0
|
|
20241114,162800,6864844300,126600,126600,126600,126600,0
|
|
20241114,162700,6864844300,126600,126600,126600,126600,0
|
|
20241114,162600,6864844300,126600,126600,126600,126600,0
|
|
20241114,162500,6864844300,126600,126600,126600,126600,0
|
|
20241114,162400,6864844300,126600,126600,126600,126600,0
|
|
20241114,162300,6864844300,126600,126600,126600,126600,0
|
|
20241114,162200,6864844300,126600,126600,126600,126600,0
|
|
20241114,162100,6864844300,126600,126600,126600,126600,0
|
|
20241114,162000,6864844300,126600,126600,126600,126600,0
|
|
20241114,161900,6864844300,126600,126800,127000,126600,157
|
|
20241114,161800,6844936000,127000,127000,127000,126800,61
|
|
20241114,161700,6837190000,126700,127300,127300,126700,232
|
|
20241114,161600,6807742900,127300,127100,127500,126700,409
|
|
20241114,161500,6755712200,127100,127000,127100,126800,204
|
|
20241114,161400,6729822000,126900,126900,127100,126800,278
|
|
20241114,161300,6694533800,127000,126800,127000,126800,310
|
|
20241114,161200,6655196500,126800,126700,126900,126700,344
|
|
20241114,161100,6611582800,126700,126600,126700,126400,676
|
|
20241114,161000,6526024700,126500,126200,126600,126100,384
|
|
20241114,160900,6477504200,126200,126000,126200,125900,259
|
|
20241114,160800,6444858800,125900,125900,126000,125800,110
|
|
20241114,160700,6431004500,125800,125900,126000,125800,82
|
|
20241114,160600,6420680400,125900,125900,125900,125800,174
|
|
20241114,160500,6398774700,125700,125800,125900,125700,98
|
|
20241114,160400,6386446500,125800,125800,125900,125700,94
|
|
20241114,160300,6374621600,125800,125800,125800,125500,136
|
|
20241114,160200,6357528100,125700,125700,125800,125600,88
|
|
20241114,160100,6346461700,125600,125800,125800,125500,45
|
|
20241114,160000,6340807200,125300,125800,125800,125300,327
|
|
20241114,155900,6299760700,125800,125700,125800,125700,170
|
|
20241114,155800,6278377700,125700,125700,125800,125700,106
|
|
20241114,155700,6265051300,125700,125700,125700,125600,165
|
|
20241114,155600,6244312000,125700,125700,125700,125600,180
|
|
20241114,155500,6221693900,125600,125600,125600,125500,142
|
|
20241114,155400,6203859800,125600,125700,125800,124400,469
|
|
20241114,155300,6145118500,125600,125700,125700,125600,201
|
|
20241114,155200,6119858400,125600,125600,125700,125500,139
|
|
20241114,155100,6102399000,125500,125400,125600,125300,230
|
|
20241114,155000,6073547100,125300,125400,125400,125300,98
|
|
20241114,154900,6061259000,125300,125300,125400,125300,133
|
|
20241114,154800,6044582200,125300,125300,125400,125200,198
|
|
20241114,154700,6019775400,125300,125400,125400,125300,363
|
|
20241114,154600,5974260800,125300,125500,125500,125300,159
|
|
20241114,154500,5954313200,125600,125600,125600,125500,190
|
|
20241114,154400,5930452400,125500,125700,125700,125500,142
|
|
20241114,154300,5912613100,125600,125700,125700,125600,171
|
|
20241114,154200,5891119300,125700,125600,125700,125500,123
|
|
20241114,154100,5875669500,125600,125600,125600,125500,157
|
|
20241114,154000,5855950800,125500,125500,125600,125400,230
|
|
20241114,153900,5827085000,125500,125300,125500,125300,180
|
|
20241114,153800,5804522600,125200,125300,125300,125200,225
|
|
20241114,153700,5776331200,125200,125200,125300,125100,233
|
|
20241114,153600,5747151400,125100,125200,125200,125100,131
|
|
20241114,153500,5730750500,125100,125100,125200,125000,238
|
|
20241114,153400,5700974300,125000,125000,125100,124900,397
|
|
20241114,153300,5651340400,125000,124900,125000,124900,127
|
|
20241114,153200,5635467700,124800,124900,124900,124800,201
|
|
20241114,153100,5610363300,124900,124900,124900,124800,102
|
|
20241114,153000,5597624100,124900,124800,124900,124700,125
|
|
20241114,152900,5582016900,124800,124800,124800,124700,229
|
|
20241114,152800,5553438300,124700,124800,124800,124700,106
|
|
20241114,152700,5540212200,124800,124800,124800,124700,132
|
|
20241114,152600,5523738900,124700,124800,124800,124700,192
|
|
20241114,152500,5499778200,124800,124700,124800,124600,119
|
|
20241114,152400,5484935900,124700,124700,124700,124600,185
|
|
20241114,152300,5461866500,124600,124700,124700,124600,201
|
|
20241114,152200,5436802400,124700,124600,124700,124600,99
|
|
20241114,152100,5424458700,124700,124700,124700,124600,137
|
|
20241114,152000,5407377200,124700,124700,124700,124600,103
|
|
20241114,151900,5394534000,124600,124600,124700,124600,143
|
|
20241114,151800,5376706500,124600,124600,124700,124600,119
|
|
20241114,151700,5361867400,124600,124600,124700,124600,93
|
|
20241114,151600,5350272700,124600,124700,124700,124600,117
|
|
20241114,151500,5335684500,124700,124700,124700,124600,120
|
|
20241114,151400,5320720700,124700,124700,124700,124600,106
|
|
20241114,151300,5307503100,124700,124600,124700,124600,130
|
|
20241114,151200,5291292700,124600,124700,124700,124600,162
|
|
20241114,151100,5271095600,124700,124600,124700,124600,95
|
|
20241114,151000,5259253900,124600,124500,124700,124500,182
|
|
20241114,150900,5236574100,124600,124600,124600,124500,53
|
|
20241114,150800,5229970600,124500,124600,124600,124500,264
|
|
20241114,150700,5197086800,124500,124200,124600,124200,490
|
|
20241114,150600,5136156900,124300,124400,124400,124200,454
|
|
20241114,150500,5079689400,124500,124500,124500,124400,128
|
|
20241114,150400,5063754100,124400,124500,124500,124400,116
|
|
20241114,150300,5049312700,124500,124500,124500,124400,90
|
|
20241114,150200,5038113700,124500,124800,124800,124400,209
|
|
20241114,150100,5012078000,124800,124900,124900,124700,244
|
|
20241114,150000,4981620600,124800,124800,124900,124800,151
|
|
20241114,145900,4962764000,124800,124900,125000,124800,218
|
|
20241114,145800,4935528600,125000,125000,125000,124900,86
|
|
20241114,145700,4924779300,125000,124800,125000,124800,222
|
|
20241114,145600,4897030700,124800,124600,124900,124500,1123
|
|
20241114,145500,4756996000,124500,124600,124600,124500,103
|
|
20241114,145400,4744163000,124600,124500,124600,124500,159
|
|
20241114,145300,4724353800,124600,124600,124600,124500,114
|
|
20241114,145200,4710150400,124600,124600,124600,124500,89
|
|
20241114,145100,4699062000,124600,124600,124600,124500,223
|
|
20241114,145000,4671289100,124500,124500,124600,124400,224
|
|
20241114,144900,4643396400,124400,124500,124500,124400,98
|
|
20241114,144800,4631195800,124500,124500,124500,124400,144
|
|
20241114,144700,4613268100,124500,124400,124500,124400,108
|
|
20241114,144600,4599823400,124400,124500,124500,124400,126
|
|
20241114,144500,4584138800,124500,124500,124500,124400,299
|
|
20241114,144400,4546913800,124500,124600,124600,124500,79
|
|
20241114,144300,4537071300,124500,124600,124600,124500,146
|
|
20241114,144200,4518882200,124600,124500,124600,124500,102
|
|
20241114,144100,4506174100,124500,124600,124600,124500,46
|
|
20241114,144000,4500443400,124600,124600,124600,124500,168
|
|
20241114,143900,4479513100,124600,124500,124600,124500,146
|
|
20241114,143800,4461325700,124500,124500,124600,124400,231
|
|
20241114,143700,4432563200,124600,124400,124700,124300,417
|
|
20241114,143600,4380678700,124400,124700,124700,124300,573
|
|
20241114,143500,4309340500,124700,124700,124700,124600,196
|
|
20241114,143400,4284902300,124700,124700,124700,124600,171
|
|
20241114,143300,4263579800,124600,124700,124700,124600,78
|
|
20241114,143200,4253854100,124700,124700,124700,124600,154
|
|
20241114,143100,4234651000,124600,124400,124700,124300,1131
|
|
20241114,143000,4093863800,124300,124200,124400,124200,295
|
|
20241114,142900,4057190600,124100,123900,124400,123900,575
|
|
20241114,142800,3985843500,123900,123600,124000,123500,904
|
|
20241114,142700,3873924300,123600,123600,123600,123500,45
|
|
20241114,142600,3868362400,123500,123300,124000,123300,1267
|
|
20241114,142500,3711989100,123200,123300,123300,123200,79
|
|
20241114,142400,3702249100,123300,123400,123400,123200,84
|
|
20241114,142300,3691888700,123200,123500,123500,123200,208
|
|
20241114,142200,3666218000,123400,123500,123500,123400,75
|
|
20241114,142100,3656956100,123500,123500,123500,123400,120
|
|
20241114,142000,3642136900,123500,123500,123500,123300,143
|
|
20241114,141900,3624486300,123400,123500,123500,123400,85
|
|
20241114,141800,3613989300,123400,123600,123600,123400,56
|
|
20241114,141700,3607073500,123500,123600,123600,123500,229
|
|
20241114,141600,3578773100,123500,123700,123700,123500,79
|
|
20241114,141500,3569004300,123700,123800,123800,123700,228
|
|
20241114,141400,3540798500,123800,123900,123900,123700,249
|
|
20241114,141300,3509980300,123800,123900,123900,123800,72
|
|
20241114,141200,3501063700,123900,124000,124000,123800,119
|
|
20241114,141100,3486317500,124000,123800,124000,123800,34
|
|
20241114,141000,3482103600,123900,124000,124100,123800,122
|
|
20241114,140900,3466978300,124000,124200,124200,124000,91
|
|
20241114,140800,3455685400,124100,124100,124200,124100,48
|
|
20241114,140700,3449725100,124100,124200,124200,124100,93
|
|
20241114,140600,3438179200,124200,124200,124300,124200,184
|
|
20241114,140500,3415319400,124200,124300,124300,124200,42
|
|
20241114,140400,3410099700,124200,124200,124300,124200,722
|
|
20241114,140300,3320423000,124100,124100,124200,124100,66
|
|
20241114,140200,3312226900,124100,124400,124400,124100,461
|
|
20241114,140100,3254959600,124400,124400,124400,124300,71
|
|
20241114,140000,3246127500,124300,124300,124400,124300,53
|
|
20241114,135900,3239534500,124300,124400,124400,124300,47
|
|
20241114,135800,3233688800,124300,124400,124400,124300,74
|
|
20241114,135700,3224486200,124400,124300,124400,124300,128
|
|
20241114,135600,3208565300,124300,124400,124400,124300,133
|
|
20241114,135500,3192031100,124300,124400,124400,124300,160
|
|
20241114,135400,3172139400,124300,124400,124400,124300,101
|
|
20241114,135300,3159575900,124400,124300,124400,124300,82
|
|
20241114,135200,3149380200,124300,124400,124400,124300,64
|
|
20241114,135100,3141419000,124300,124400,124400,124300,85
|
|
20241114,135000,3130845500,124400,124400,124400,124300,65
|
|
20241114,134900,3122762900,124300,124400,124400,124300,59
|
|
20241114,134800,3115423600,124300,124600,124600,124300,47
|
|
20241114,134700,3109573100,124500,124300,124600,124200,302
|
|
20241114,134600,3072022300,124200,124500,124600,124200,134
|
|
20241114,134500,3055349200,124400,124400,124500,124400,15
|
|
20241114,134400,3053482100,124600,124600,124600,124400,102
|
|
20241114,134300,3040777300,124600,124500,124600,124400,88
|
|
20241114,134200,3029821800,124400,124500,124500,124400,101
|
|
20241114,134100,3017251700,124300,124200,124400,124200,99
|
|
20241114,134000,3004945500,124100,124000,124400,124000,406
|
|
20241114,133900,2954516200,124100,124100,124100,124000,34
|
|
20241114,133800,2950297800,124100,124100,124200,124100,62
|
|
20241114,133700,2942599600,124100,124500,124500,124100,166
|
|
20241114,133600,2921963900,124400,124500,124500,124400,37
|
|
20241114,133500,2917358700,124400,124400,124600,124400,86
|
|
20241114,133400,2906646600,124400,124400,124600,124400,187
|
|
20241114,133300,2883376400,124500,124600,124600,124500,459
|
|
20241114,133200,2826224200,124600,124700,124800,124500,326
|
|
20241114,133100,2785573700,124700,124500,124700,124500,220
|
|
20241114,133000,2758153600,124500,124300,124500,124300,152
|
|
20241114,132900,2739237300,124300,124300,124300,124200,108
|
|
20241114,132800,2725814100,124200,124100,124300,124100,72
|
|
20241114,132700,2716870900,124200,124100,124300,124100,46
|
|
20241114,132600,2711155200,124300,124100,124300,124100,85
|
|
20241114,132500,2700597000,124100,124000,124400,124000,135
|
|
20241114,132400,2683847100,124100,124400,124500,124100,390
|
|
20241114,132300,2635371700,124400,124400,124400,124300,66
|
|
20241114,132200,2627162000,124400,124400,124400,124300,83
|
|
20241114,132100,2616837000,124400,124400,124400,124300,120
|
|
20241114,132000,2601918900,124300,124200,124300,124100,333
|
|
20241114,131900,2560532600,124100,124200,124200,124100,83
|
|
20241114,131800,2550224500,124200,124000,124200,124000,38
|
|
20241114,131700,2545509700,124000,124100,124200,124000,85
|
|
20241114,131600,2534960700,124000,124100,124100,124000,240
|
|
20241114,131500,2505177100,124000,123900,124000,123900,320
|
|
20241114,131400,2465499600,123800,123800,124000,123700,92
|
|
20241114,131300,2454099200,123800,124000,124000,123700,84
|
|
20241114,131200,2443694400,124000,123400,124000,123400,370
|
|
20241114,131100,2397923000,123200,123200,123500,123200,587
|
|
20241114,131000,2325539800,123200,123200,123500,123100,275
|
|
20241114,130900,2291661100,123300,123500,123600,123300,523
|
|
20241114,130800,2227050600,123200,123500,123500,123200,47
|
|
20241114,130700,2221247500,123500,123500,123500,123100,109
|
|
20241114,130600,2207799100,123500,123100,123500,123000,582
|
|
20241114,130500,2136058500,123100,123100,123100,123000,58
|
|
20241114,130400,2128919500,123000,123000,123100,123000,65
|
|
20241114,130300,2120922900,123000,123000,123000,122900,104
|
|
20241114,130200,2108131000,123000,123100,123100,123000,15
|
|
20241114,130100,2106285300,123000,123100,123100,123000,124
|
|
20241114,130000,2091030800,123100,123100,123100,123000,14
|
|
20241114,125900,2089307500,123100,123000,123100,123000,30
|
|
20241114,125800,2085615400,123000,123100,123100,123000,29
|
|
20241114,125700,2082045700,123100,123100,123100,123100,14
|
|
20241114,125600,2080322300,123100,123000,123100,123000,9
|
|
20241114,125500,2079215200,122900,123000,123100,122900,49
|
|
20241114,125400,2073186500,123100,123000,123100,123000,34
|
|
20241114,125300,2069003000,123000,122800,123000,122800,249
|
|
20241114,125200,2038398600,122700,122800,122800,122700,38
|
|
20241114,125100,2033732800,122800,122800,122800,122700,29
|
|
20241114,125000,2030174100,122800,122800,122800,122700,16
|
|
20241114,124900,2028209900,122700,122800,122800,122700,41
|
|
20241114,124800,2023175400,122700,122800,122800,122700,41
|
|
20241114,124700,2018144400,122800,122800,122800,122700,20
|
|
20241114,124600,2015689200,122700,122900,122900,122700,37
|
|
20241114,124500,2011144100,122900,122800,122900,122800,56
|
|
20241114,124400,2004265900,122800,122800,122800,122800,6
|
|
20241114,124300,2003529100,122900,122800,122900,122800,52
|
|
20241114,124200,1997141700,122800,122800,122800,122800,4
|
|
20241114,124100,1996650500,122800,122900,122900,122800,30
|
|
20241114,124000,1992966400,122900,122800,122900,122800,64
|
|
20241114,123900,1985104400,122900,122800,122900,122800,16
|
|
20241114,123800,1983138200,122800,122900,122900,122800,18
|
|
20241114,123700,1980926700,122800,122900,122900,122800,23
|
|
20241114,123600,1978100300,122800,122800,122800,122700,9
|
|
20241114,123500,1976995300,122700,122900,122900,122700,37
|
|
20241114,123400,1972451400,122800,122900,122900,122800,67
|
|
20241114,123300,1964221300,122900,122900,122900,122900,12
|
|
20241114,123200,1962746500,122800,122900,122900,122800,9
|
|
20241114,123100,1961641200,122800,122900,122900,122800,12
|
|
20241114,123000,1960166600,122800,122800,122800,122700,20
|
|
20241114,122900,1957710700,122800,122700,122800,122700,43
|
|
20241114,122800,1952431500,122700,122900,122900,122700,48
|
|
20241114,122700,1946536400,122900,123000,123000,122900,37
|
|
20241114,122600,1941988700,122900,123000,123000,122900,67
|
|
20241114,122500,1933748400,122900,123000,123000,122900,46
|
|
20241114,122400,1928090700,123000,122900,123100,122900,200
|
|
20241114,122300,1903498100,123000,123000,123000,122900,29
|
|
20241114,122200,1899933800,122900,122900,123000,122900,15
|
|
20241114,122100,1898089300,123000,122900,123000,122900,21
|
|
20241114,122000,1895506600,123000,123000,123000,122900,37
|
|
20241114,121900,1890958200,122900,122900,122900,122800,29
|
|
20241114,121800,1887394300,122900,122900,122900,122800,51
|
|
20241114,121700,1881128400,122800,122800,122900,122800,225
|
|
20241114,121600,1853496700,122800,122900,122900,122800,28
|
|
20241114,121500,1850055900,122900,122900,122900,122800,69
|
|
20241114,121400,1841577800,122900,123000,123000,122900,117
|
|
20241114,121300,1827190700,123000,122900,123100,122900,914
|
|
20241114,121200,1714747500,122900,123000,123000,122900,56
|
|
20241114,121100,1707861900,122900,122900,122900,122900,6
|
|
20241114,121000,1707124500,122900,123000,123000,122900,42
|
|
20241114,120900,1701961700,123000,123000,123000,122900,45
|
|
20241114,120800,1696429100,122900,122600,122900,122600,199
|
|
20241114,120700,1672008200,122600,122700,122900,122600,104
|
|
20241114,120600,1659240700,122700,122700,122700,122700,26
|
|
20241114,120500,1656050500,122600,122600,122700,122600,25
|
|
20241114,120400,1652985100,122600,122600,122700,122600,52
|
|
20241114,120300,1646608700,122600,122600,122700,122600,33
|
|
20241114,120200,1642561700,122500,122600,122600,122500,25
|
|
20241114,120100,1639497400,122500,122700,122700,122500,16
|
|
20241114,120000,1637536100,122700,122600,122700,122600,19
|
|
20241114,115900,1635206600,122600,122500,122600,122500,26
|
|
20241114,115800,1632020300,122500,122500,122600,122500,43
|
|
20241114,115700,1626752700,122600,122600,122600,122600,42
|
|
20241114,115600,1621603500,122500,122600,122600,122500,28
|
|
20241114,115500,1618172100,122500,122600,122600,122500,30
|
|
20241114,115400,1614497000,122500,122400,122500,122300,57
|
|
20241114,115300,1607520100,122300,122400,122400,122300,39
|
|
20241114,115200,1602747100,122400,122500,122500,122400,56
|
|
20241114,115100,1595888100,122500,122400,122500,122400,2
|
|
20241114,115000,1595643200,122400,122300,122400,122200,55
|
|
20241114,114900,1588915500,122300,122500,122500,122300,699
|
|
20241114,114800,1503371300,122500,122400,122500,122400,103
|
|
20241114,114700,1490763900,122500,122400,122500,122400,45
|
|
20241114,114600,1485252300,122400,122500,122500,122400,12
|
|
20241114,114500,1483782700,122500,122700,122700,122500,250
|
|
20241114,114400,1453155500,122600,122900,122900,122600,721
|
|
20241114,114300,1364650000,122800,122900,122900,122800,22
|
|
20241114,114200,1361946400,122800,122900,122900,122800,43
|
|
20241114,114100,1356662600,122900,122900,123000,122800,95
|
|
20241114,114000,1344987600,122900,123000,123000,122900,26
|
|
20241114,113900,1341789900,123000,122900,123000,122900,112
|
|
20241114,113800,1328025000,122900,123000,123000,122800,47
|
|
20241114,113700,1322246600,122800,123000,123000,122800,16
|
|
20241114,113600,1320280400,122900,122900,123000,122900,37
|
|
20241114,113500,1315732000,122900,123000,123000,122800,167
|
|
20241114,113400,1295205200,123000,123000,123000,122900,26
|
|
20241114,113300,1292008200,123000,123000,123000,122900,12
|
|
20241114,113200,1290532300,123000,123000,123000,122900,29
|
|
20241114,113100,1286966000,122900,122900,122900,122800,51
|
|
20241114,113000,1280698300,122900,122900,122900,122900,2
|
|
20241114,112900,1280452500,122900,123000,123000,122800,74
|
|
20241114,112800,1271356100,123000,122900,123000,122900,67
|
|
20241114,112700,1263120700,123000,122900,123000,122900,17
|
|
20241114,112600,1261030000,122900,123000,123100,122900,61
|
|
20241114,112500,1253527200,122900,122900,122900,122900,51
|
|
20241114,112400,1247259300,122900,123000,123000,122900,31
|
|
20241114,112300,1243447400,122800,122900,123000,122800,26
|
|
20241114,112200,1240251500,122800,122900,123000,122800,72
|
|
20241114,112100,1231404500,122900,122900,122900,122900,0
|
|
20241114,112000,1231404500,122900,122900,123000,122900,30
|
|
20241114,111900,1227715400,122800,122900,122900,122800,29
|
|
20241114,111800,1224151900,122900,123100,123100,122900,381
|
|
20241114,111700,1177291400,123100,123200,123200,123100,79
|
|
20241114,111600,1167562600,123200,123100,123200,123100,18
|
|
20241114,111500,1165345200,123200,123200,123200,123200,21
|
|
20241114,111400,1162758000,123100,123100,123200,123000,76
|
|
20241114,111300,1153402700,123100,123000,123100,123000,17
|
|
20241114,111200,1151310700,123100,123100,123100,123000,12
|
|
20241114,111100,1149833600,123100,123100,123100,123000,13
|
|
20241114,111000,1148234100,123100,122900,123100,122900,41
|
|
20241114,110900,1143190500,122900,123200,123200,122900,195
|
|
20241114,110800,1119206000,123200,123000,123200,123000,44
|
|
20241114,110700,1113787600,123100,123100,123100,123100,1
|
|
20241114,110600,1113664500,123100,123000,123100,123000,15
|
|
20241114,110500,1111819400,122900,123000,123000,122900,46
|
|
20241114,110400,1106161900,123000,123000,123000,122900,24
|
|
20241114,110300,1103210100,123000,122900,123000,122900,27
|
|
20241114,110200,1099889500,123000,123000,123100,123000,73
|
|
20241114,110100,1090910400,123100,123000,123100,123000,63
|
|
20241114,110000,1083155700,123000,123300,123400,123000,152
|
|
20241114,105900,1064440500,123200,123200,123400,123200,47
|
|
20241114,105800,1058647900,123200,123400,123400,123200,40
|
|
20241114,105700,1053715900,123300,123300,123300,123200,58
|
|
20241114,105600,1046565900,123300,123300,123400,123300,30
|
|
20241114,105500,1042865700,123300,123400,123400,123200,24
|
|
20241114,105400,1039906200,123200,123100,123300,123100,34
|
|
20241114,105300,1035715000,123100,123400,123400,123100,187
|
|
20241114,105200,1012664200,123400,123300,123400,123300,20
|
|
20241114,105100,1010196700,123300,123300,123300,123300,45
|
|
20241114,105000,1004648200,123300,123200,123300,123200,89
|
|
20241114,104900,993676300,123200,123300,123300,123200,28
|
|
20241114,104800,990224500,123200,123000,123200,123000,83
|
|
20241114,104700,980004900,123100,123000,123100,123000,56
|
|
20241114,104600,973116000,122900,123000,123000,122900,19
|
|
20241114,104500,970780000,122900,122900,122900,122900,17
|
|
20241114,104400,968690700,123000,123000,123000,122900,14
|
|
20241114,104300,966969800,123000,122900,123000,122900,25
|
|
20241114,104200,963897200,122900,122900,123000,122900,40
|
|
20241114,104100,958980200,122900,123000,123100,122900,224
|
|
20241114,104000,931428200,123100,123200,123200,123100,45
|
|
20241114,103900,925886300,123100,123100,123100,123100,272
|
|
20241114,103800,892403100,123100,123100,123300,123000,64
|
|
20241114,103700,884519500,123100,122800,123100,122800,67
|
|
20241114,103600,876282600,122800,122900,123000,122800,22
|
|
20241114,103500,873579800,122900,122900,122900,122800,33
|
|
20241114,103400,869526900,122700,122800,123300,122700,158
|
|
20241114,103300,850112200,122900,122900,123300,122800,79
|
|
20241114,103200,840401600,122700,123100,123100,122700,29
|
|
20241114,103100,836839500,122800,122800,123100,122800,70
|
|
20241114,103000,828234500,122800,122900,122900,122800,8
|
|
20241114,102900,827251900,122800,122800,122900,122800,74
|
|
20241114,102800,818164600,122800,122900,123000,122800,77
|
|
20241114,102700,808704000,122900,122800,122900,122800,65
|
|
20241114,102600,800716600,122800,122900,123000,122800,22
|
|
20241114,102500,798013600,122900,123100,123200,122900,194
|
|
20241114,102400,774147300,123100,123300,123300,123100,138
|
|
20241114,102300,757147800,123200,123200,123400,123200,40
|
|
20241114,102200,752215800,123200,123200,123200,123200,80
|
|
20241114,102100,742359800,123200,123100,123300,123100,95
|
|
20241114,102000,730659000,123200,123200,123200,123100,77
|
|
20241114,101900,721173200,123200,123100,123400,123100,92
|
|
20241114,101800,709838900,123200,123200,123200,123200,35
|
|
20241114,101700,705526900,123200,123200,123200,123100,85
|
|
20241114,101600,695055500,122900,123500,123500,122700,170
|
|
20241114,101500,674090600,123500,123500,123500,123400,70
|
|
20241114,101400,665446200,123600,123700,123700,123500,333
|
|
20241114,101300,624313700,123800,124000,124000,123700,388
|
|
20241114,101200,576211400,123900,124000,124000,123900,79
|
|
20241114,101100,566421600,123900,124100,124100,123900,44
|
|
20241114,101000,560966400,124000,123800,124000,123600,544
|
|
20241114,100900,493531800,123800,123600,123800,123500,75
|
|
20241114,100800,484259500,123500,123800,123800,123500,166
|
|
20241114,100700,463750400,123600,124000,124000,123600,366
|
|
20241114,100600,418373600,124100,123600,124100,123600,1087
|
|
20241114,100500,283621700,123600,123300,123600,122800,718
|
|
20241114,100400,195171900,123300,122800,123300,122700,654
|
|
20241114,100300,114792800,122800,123000,123000,122700,355
|
|
20241114,100200,71215800,123000,122700,123000,122700,147
|
|
20241114,100100,53159900,122700,123100,123200,122500,198
|
|
20241114,100000,28796700,123100,123100,123200,122500,227
|