626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,202300,6710122050,37300,37300,37300,37300,35841
|
|
20241114,202200,6710122050,37300,37300,37300,37300,0
|
|
20241114,202100,6710122050,37300,37300,37300,37300,0
|
|
20241114,202000,6710122050,37300,37300,37300,37300,0
|
|
20241114,201900,6710122050,37300,37300,37300,37300,0
|
|
20241114,201800,6710122050,37300,37300,37300,37300,0
|
|
20241114,201700,6710122050,37300,37300,37300,37300,0
|
|
20241114,201600,6710122050,37300,37300,37300,37300,0
|
|
20241114,201500,6710122050,37300,37300,37300,37300,0
|
|
20241114,201400,6710122050,37300,37300,37300,37300,0
|
|
20241114,201300,6710122050,37300,37300,37300,37300,0
|
|
20241114,201200,6710122050,37300,37300,37300,37300,0
|
|
20241114,201100,6710122050,37300,37300,37300,37300,0
|
|
20241114,201000,6710122050,37300,37300,37300,37300,0
|
|
20241114,200900,6710122050,37300,37300,37300,37300,0
|
|
20241114,200800,6710122050,37300,37300,37300,37300,0
|
|
20241114,200700,6710122050,37300,37300,37300,37300,0
|
|
20241114,200600,6710122050,37300,37300,37300,37300,0
|
|
20241114,200500,6710122050,37300,37300,37300,37300,0
|
|
20241114,200400,6710122050,37300,37300,37300,37300,0
|
|
20241114,200300,6710122050,37300,37300,37300,37300,0
|
|
20241114,200200,6710122050,37300,37300,37300,37300,0
|
|
20241114,200100,6710122050,37300,37300,37300,37300,0
|
|
20241114,200000,6710122050,37300,37300,37300,37300,0
|
|
20241114,195900,6710122050,37300,37300,37300,37300,0
|
|
20241114,195800,6710122050,37300,37300,37300,37300,0
|
|
20241114,195700,6710122050,37300,37300,37300,37300,0
|
|
20241114,195600,6710122050,37300,37300,37300,37300,0
|
|
20241114,195500,6710122050,37300,37300,37300,37300,0
|
|
20241114,195400,6710122050,37300,37300,37300,37300,0
|
|
20241114,195300,6710122050,37300,37300,37300,37300,35841
|
|
20241114,195200,6710122050,37300,37300,37300,37300,0
|
|
20241114,195100,6710122050,37300,37300,37300,37300,0
|
|
20241114,195000,6710122050,37300,37300,37300,37300,0
|
|
20241114,194900,6710122050,37300,37300,37300,37300,0
|
|
20241114,194800,6710122050,37300,37300,37300,37300,0
|
|
20241114,194700,6710122050,37300,37300,37300,37300,0
|
|
20241114,194600,6710122050,37300,37300,37300,37300,0
|
|
20241114,194500,6710122050,37300,37300,37300,37300,0
|
|
20241114,194400,6710122050,37300,37300,37300,37300,0
|
|
20241114,194300,6710122050,37300,37300,37300,37300,0
|
|
20241114,194200,6710122050,37300,37300,37300,37300,0
|
|
20241114,194100,6710122050,37300,37300,37300,37300,0
|
|
20241114,194000,6710122050,37300,37300,37300,37300,0
|
|
20241114,193900,6710122050,37300,37300,37300,37300,0
|
|
20241114,193800,6710122050,37300,37300,37300,37300,0
|
|
20241114,193700,6710122050,37300,37300,37300,37300,0
|
|
20241114,193600,6710122050,37300,37300,37300,37300,0
|
|
20241114,193500,6710122050,37300,37300,37300,37300,0
|
|
20241114,193400,6710122050,37300,37300,37300,37300,0
|
|
20241114,193300,6710122050,37300,37300,37300,37300,0
|
|
20241114,193200,6710122050,37300,37300,37300,37300,0
|
|
20241114,193100,6710122050,37300,37300,37300,37300,0
|
|
20241114,193000,6710122050,37300,37300,37300,37300,0
|
|
20241114,192900,6710122050,37300,37300,37300,37300,0
|
|
20241114,192800,6710122050,37300,37300,37300,37300,0
|
|
20241114,192700,6710122050,37300,37300,37300,37300,0
|
|
20241114,192600,6710122050,37300,37300,37300,37300,0
|
|
20241114,192500,6710122050,37300,37300,37300,37300,0
|
|
20241114,192400,6710122050,37300,37300,37300,37300,0
|
|
20241114,192300,6710122050,37300,37300,37300,37300,35841
|
|
20241114,192200,6710122050,37300,37300,37300,37300,0
|
|
20241114,192100,6710122050,37300,37300,37300,37300,0
|
|
20241114,192000,6710122050,37300,37300,37300,37300,0
|
|
20241114,191900,6710122050,37300,37300,37300,37300,0
|
|
20241114,191800,6710122050,37300,37300,37300,37300,0
|
|
20241114,191700,6710122050,37300,37300,37300,37300,0
|
|
20241114,191600,6710122050,37300,37300,37300,37300,0
|
|
20241114,191500,6710122050,37300,37300,37300,37300,0
|
|
20241114,191400,6710122050,37300,37300,37300,37300,0
|
|
20241114,191300,6710122050,37300,37300,37300,37300,0
|
|
20241114,191200,6710122050,37300,37300,37300,37300,0
|
|
20241114,191100,6710122050,37300,37300,37300,37300,0
|
|
20241114,191000,6710122050,37300,37300,37300,37300,0
|
|
20241114,190900,6710122050,37300,37300,37300,37300,0
|
|
20241114,190800,6710122050,37300,37300,37300,37300,0
|
|
20241114,190700,6710122050,37300,37300,37300,37300,0
|
|
20241114,190600,6710122050,37300,37300,37300,37300,0
|
|
20241114,190500,6710122050,37300,37300,37300,37300,0
|
|
20241114,190400,6710122050,37300,37300,37300,37300,0
|
|
20241114,190300,6710122050,37300,37300,37300,37300,0
|
|
20241114,190200,6710122050,37300,37300,37300,37300,0
|
|
20241114,190100,6710122050,37300,37300,37300,37300,0
|
|
20241114,190000,6710122050,37300,37300,37300,37300,0
|
|
20241114,185900,6710122050,37300,37300,37300,37300,0
|
|
20241114,185800,6710122050,37300,37300,37300,37300,0
|
|
20241114,185700,6710122050,37300,37300,37300,37300,0
|
|
20241114,185600,6710122050,37300,37300,37300,37300,0
|
|
20241114,185500,6710122050,37300,37300,37300,37300,0
|
|
20241114,185400,6710122050,37300,37300,37300,37300,0
|
|
20241114,185300,6710122050,37300,37300,37300,37300,35841
|
|
20241114,185200,6710122050,37300,37300,37300,37300,0
|
|
20241114,185100,6710122050,37300,37300,37300,37300,0
|
|
20241114,185000,6710122050,37300,37300,37300,37300,0
|
|
20241114,184900,6710122050,37300,37300,37300,37300,0
|
|
20241114,184800,6710122050,37300,37300,37300,37300,0
|
|
20241114,184700,6710122050,37300,37300,37300,37300,0
|
|
20241114,184600,6710122050,37300,37300,37300,37300,0
|
|
20241114,184500,6710122050,37300,37300,37300,37300,0
|
|
20241114,184400,6710122050,37300,37300,37300,37300,0
|
|
20241114,184300,6710122050,37300,37300,37300,37300,0
|
|
20241114,184200,6710122050,37300,37300,37300,37300,0
|
|
20241114,184100,6710122050,37300,37300,37300,37300,0
|
|
20241114,184000,6710122050,37300,37300,37300,37300,0
|
|
20241114,183900,6710122050,37300,37300,37300,37300,0
|
|
20241114,183800,6710122050,37300,37300,37300,37300,0
|
|
20241114,183700,6710122050,37300,37300,37300,37300,0
|
|
20241114,183600,6710122050,37300,37300,37300,37300,0
|
|
20241114,183500,6710122050,37300,37300,37300,37300,0
|
|
20241114,183400,6710122050,37300,37300,37300,37300,0
|
|
20241114,183300,6710122050,37300,37300,37300,37300,0
|
|
20241114,183200,6710122050,37300,37300,37300,37300,0
|
|
20241114,183100,6710122050,37300,37300,37300,37300,0
|
|
20241114,183000,6710122050,37300,37300,37300,37300,0
|
|
20241114,182900,6710122050,37300,37300,37300,37300,0
|
|
20241114,182800,6710122050,37300,37300,37300,37300,0
|
|
20241114,182700,6710122050,37300,37300,37300,37300,0
|
|
20241114,182600,6710122050,37300,37300,37300,37300,0
|
|
20241114,182500,6710122050,37300,37300,37300,37300,0
|
|
20241114,182400,6710122050,37300,37300,37300,37300,0
|
|
20241114,182300,6710122050,37300,37300,37300,37300,35841
|
|
20241114,182200,6710122050,37300,37300,37300,37300,0
|
|
20241114,182100,6710122050,37300,37300,37300,37300,0
|
|
20241114,182000,6710122050,37300,37300,37300,37300,0
|
|
20241114,181900,6710122050,37300,37300,37300,37300,0
|
|
20241114,181800,6710122050,37300,37300,37300,37300,0
|
|
20241114,181700,6710122050,37300,37300,37300,37300,0
|
|
20241114,181600,6710122050,37300,37300,37300,37300,0
|
|
20241114,181500,6710122050,37300,37300,37300,37300,0
|
|
20241114,181400,6710122050,37300,37300,37300,37300,0
|
|
20241114,181300,6710122050,37300,37300,37300,37300,0
|
|
20241114,181200,6710122050,37300,37300,37300,37300,0
|
|
20241114,181100,6710122050,37300,37300,37300,37300,0
|
|
20241114,181000,6710122050,37300,37300,37300,37300,0
|
|
20241114,180900,6710122050,37300,37300,37300,37300,0
|
|
20241114,180800,6710122050,37300,37300,37300,37300,0
|
|
20241114,180700,6710122050,37300,37300,37300,37300,0
|
|
20241114,180600,6710122050,37300,37300,37300,37300,0
|
|
20241114,180500,6710122050,37300,37300,37300,37300,0
|
|
20241114,180400,6710122050,37300,37300,37300,37300,0
|
|
20241114,180300,6710122050,37300,37300,37300,37300,0
|
|
20241114,180200,6710122050,37300,37300,37300,37300,0
|
|
20241114,180100,6710122050,37300,37300,37300,37300,0
|
|
20241114,180000,6710122050,37300,37300,37300,37300,0
|
|
20241114,175900,6710122050,37300,37300,37300,37300,0
|
|
20241114,175800,6710122050,37300,37300,37300,37300,0
|
|
20241114,175700,6710122050,37300,37300,37300,37300,0
|
|
20241114,175600,6710122050,37300,37300,37300,37300,0
|
|
20241114,175500,6710122050,37300,37300,37300,37300,0
|
|
20241114,175400,6710122050,37300,37300,37300,37300,0
|
|
20241114,175300,6710122050,37300,37300,37300,37300,35841
|
|
20241114,175200,6710122050,37300,37300,37300,37300,0
|
|
20241114,175100,6710122050,37300,37300,37300,37300,0
|
|
20241114,175000,6710122050,37300,37300,37300,37300,0
|
|
20241114,174900,6710122050,37300,37300,37300,37300,0
|
|
20241114,174800,6710122050,37300,37300,37300,37300,0
|
|
20241114,174700,6710122050,37300,37300,37300,37300,0
|
|
20241114,174600,6710122050,37300,37300,37300,37300,0
|
|
20241114,174500,6710122050,37300,37300,37300,37300,0
|
|
20241114,174400,6710122050,37300,37300,37300,37300,0
|
|
20241114,174300,6710122050,37300,37300,37300,37300,0
|
|
20241114,174200,6710122050,37300,37300,37300,37300,0
|
|
20241114,174100,6710122050,37300,37300,37300,37300,0
|
|
20241114,174000,6710122050,37300,37300,37300,37300,0
|
|
20241114,173900,6710122050,37300,37300,37300,37300,0
|
|
20241114,173800,6710122050,37300,37300,37300,37300,0
|
|
20241114,173700,6710122050,37300,37300,37300,37300,0
|
|
20241114,173600,6710122050,37300,37300,37300,37300,0
|
|
20241114,173500,6710122050,37300,37300,37300,37300,0
|
|
20241114,173400,6710122050,37300,37300,37300,37300,0
|
|
20241114,173300,6710122050,37300,37300,37300,37300,0
|
|
20241114,173200,6710122050,37300,37300,37300,37300,0
|
|
20241114,173100,6710122050,37300,37300,37300,37300,0
|
|
20241114,173000,6710122050,37300,37300,37300,37300,0
|
|
20241114,172900,6710122050,37300,37300,37300,37300,0
|
|
20241114,172800,6710122050,37300,37300,37300,37300,0
|
|
20241114,172700,6710122050,37300,37300,37300,37300,0
|
|
20241114,172600,6710122050,37300,37300,37300,37300,0
|
|
20241114,172500,6710122050,37300,37300,37300,37300,0
|
|
20241114,172400,6710122050,37300,37300,37300,37300,0
|
|
20241114,172300,6710122050,37300,37300,37300,37300,35841
|
|
20241114,172200,6710122050,37300,37300,37300,37300,0
|
|
20241114,172100,6710122050,37300,37300,37300,37300,0
|
|
20241114,172000,6710122050,37300,37300,37300,37300,0
|
|
20241114,171900,6710122050,37300,37300,37300,37300,0
|
|
20241114,171800,6710122050,37300,37300,37300,37300,0
|
|
20241114,171700,6710122050,37300,37300,37300,37300,0
|
|
20241114,171600,6710122050,37300,37300,37300,37300,0
|
|
20241114,171500,6710122050,37300,37300,37300,37300,0
|
|
20241114,171400,6710122050,37300,37300,37300,37300,0
|
|
20241114,171300,6710122050,37300,37300,37300,37300,0
|
|
20241114,171200,6710122050,37300,37300,37300,37300,0
|
|
20241114,171100,6710122050,37300,37300,37300,37300,0
|
|
20241114,171000,6710122050,37300,37300,37300,37300,0
|
|
20241114,170900,6710122050,37300,37300,37300,37300,0
|
|
20241114,170800,6710122050,37300,37300,37300,37300,0
|
|
20241114,170700,6710122050,37300,37300,37300,37300,0
|
|
20241114,170600,6710122050,37300,37300,37300,37300,0
|
|
20241114,170500,6710122050,37300,37300,37300,37300,0
|
|
20241114,170400,6710122050,37300,37300,37300,37300,0
|
|
20241114,170300,6710122050,37300,37300,37300,37300,0
|
|
20241114,170200,6710122050,37300,37300,37300,37300,0
|
|
20241114,170100,6710122050,37300,37300,37300,37300,0
|
|
20241114,170000,6710122050,37300,37300,37300,37300,0
|
|
20241114,165900,6710122050,37300,37300,37300,37300,0
|
|
20241114,165800,6710122050,37300,37300,37300,37300,0
|
|
20241114,165700,6710122050,37300,37300,37300,37300,0
|
|
20241114,165600,6710122050,37300,37300,37300,37300,0
|
|
20241114,165500,6710122050,37300,37300,37300,37300,0
|
|
20241114,165400,6710122050,37300,37300,37300,37300,0
|
|
20241114,165300,6710122050,37300,37300,37300,37300,35841
|
|
20241114,165200,6710122050,37300,37300,37300,37300,0
|
|
20241114,165100,6710122050,37300,37300,37300,37300,0
|
|
20241114,165000,6710122050,37300,37300,37300,37300,0
|
|
20241114,164900,6710122050,37300,37300,37300,37300,0
|
|
20241114,164800,6710122050,37300,37300,37300,37300,0
|
|
20241114,164700,6710122050,37300,37300,37300,37300,0
|
|
20241114,164600,6710122050,37300,37300,37300,37300,0
|
|
20241114,164500,6710122050,37300,37300,37300,37300,0
|
|
20241114,164400,6710122050,37300,37300,37300,37300,0
|
|
20241114,164300,6710122050,37300,37300,37300,37300,0
|
|
20241114,164200,6710122050,37300,37300,37300,37300,0
|
|
20241114,164100,6710122050,37300,37300,37300,37300,0
|
|
20241114,164000,6710122050,37300,37300,37300,37300,0
|
|
20241114,163900,6710122050,37300,37300,37300,37300,0
|
|
20241114,163800,6710122050,37300,37300,37300,37300,0
|
|
20241114,163700,6710122050,37300,37300,37300,37300,0
|
|
20241114,163600,6710122050,37300,37300,37300,37300,0
|
|
20241114,163500,6710122050,37300,37300,37300,37300,0
|
|
20241114,163400,6710122050,37300,37300,37300,37300,0
|
|
20241114,163300,6710122050,37300,37300,37300,37300,0
|
|
20241114,163200,6710122050,37300,37300,37300,37300,0
|
|
20241114,163100,6710122050,37300,37300,37300,37300,0
|
|
20241114,163000,6710122050,37300,37300,37300,37300,35841
|
|
20241114,162900,5373252750,37450,37450,37450,37450,0
|
|
20241114,162800,5373252750,37450,37450,37450,37450,0
|
|
20241114,162700,5373252750,37450,37450,37450,37450,0
|
|
20241114,162600,5373252750,37450,37450,37450,37450,0
|
|
20241114,162500,5373252750,37450,37450,37450,37450,0
|
|
20241114,162400,5373252750,37450,37450,37450,37450,0
|
|
20241114,162300,5373252750,37450,37450,37450,37450,0
|
|
20241114,162200,5373252750,37450,37450,37450,37450,0
|
|
20241114,162100,5373252750,37450,37450,37450,37450,0
|
|
20241114,162000,5373252750,37450,37450,37450,37450,0
|
|
20241114,161900,5373252750,37450,37400,37500,37400,383
|
|
20241114,161800,5358900250,37400,37450,37550,37400,848
|
|
20241114,161700,5327146650,37450,37350,37500,37300,617
|
|
20241114,161600,5304072600,37400,37500,37500,37350,1107
|
|
20241114,161500,5262652050,37500,37500,37500,37350,429
|
|
20241114,161400,5246577100,37500,37500,37500,37450,331
|
|
20241114,161300,5234169800,37500,37500,37550,37450,821
|
|
20241114,161200,5203383200,37450,37450,37500,37450,294
|
|
20241114,161100,5192360000,37500,37500,37500,37450,231
|
|
20241114,161000,5183699150,37500,37450,37500,37350,348
|
|
20241114,160900,5170670700,37450,37400,37450,37350,342
|
|
20241114,160800,5157878100,37400,37400,37400,37350,443
|
|
20241114,160700,5141311450,37400,37400,37400,37350,261
|
|
20241114,160600,5131554150,37400,37400,37400,37300,339
|
|
20241114,160500,5118879500,37300,37400,37400,37300,1694
|
|
20241114,160400,5055649300,37350,37400,37400,37350,533
|
|
20241114,160300,5035719700,37450,37450,37450,37400,686
|
|
20241114,160200,5010054700,37450,37450,37450,37400,271
|
|
20241114,160100,4999908750,37450,37450,37450,37400,307
|
|
20241114,160000,4988416750,37450,37500,37500,37450,558
|
|
20241114,155900,4967513650,37500,37500,37500,37450,296
|
|
20241114,155800,4956417300,37500,37500,37500,37400,696
|
|
20241114,155700,4930336950,37500,37450,37500,37400,615
|
|
20241114,155600,4907295350,37450,37450,37450,37300,1171
|
|
20241114,155500,4863518550,37450,37450,37450,37400,338
|
|
20241114,155400,4850860950,37450,37450,37450,37400,292
|
|
20241114,155300,4839928400,37450,37450,37450,37400,269
|
|
20241114,155200,4829855100,37450,37350,37450,37300,437
|
|
20241114,155100,4813509400,37350,37400,37400,37300,275
|
|
20241114,155000,4803229600,37400,37400,37400,37350,297
|
|
20241114,154900,4792122700,37400,37350,37400,37300,659
|
|
20241114,154800,4767508650,37350,37350,37350,37200,2894
|
|
20241114,154700,4659541850,37350,37400,37450,37350,406
|
|
20241114,154600,4644350950,37400,37450,37450,37350,361
|
|
20241114,154500,4630838850,37450,37400,37450,37350,407
|
|
20241114,154400,4615612500,37350,37400,37400,37350,355
|
|
20241114,154300,4602336750,37400,37400,37400,37350,305
|
|
20241114,154200,4590932600,37400,37350,37400,37300,1023
|
|
20241114,154100,4552717350,37350,37300,37350,37250,256
|
|
20241114,154000,4543166000,37250,37250,37300,37200,576
|
|
20241114,153900,4521702800,37250,37150,37250,37100,1728
|
|
20241114,153800,4457461700,37150,37100,37150,37050,447
|
|
20241114,153700,4440875750,37100,37100,37100,37050,749
|
|
20241114,153600,4413103850,37050,37200,37200,37050,604
|
|
20241114,153500,4390703750,37200,37200,37200,37050,686
|
|
20241114,153400,4365243850,37200,37200,37200,37100,384
|
|
20241114,153300,4350983150,37200,37250,37250,37150,473
|
|
20241114,153200,4333385050,37200,37200,37200,37050,1898
|
|
20241114,153100,4262887250,37200,37200,37200,37050,839
|
|
20241114,153000,4231744000,37200,37200,37200,37100,501
|
|
20241114,152900,4213144600,37200,37250,37250,37100,945
|
|
20241114,152800,4178030700,37250,37300,37300,37200,318
|
|
20241114,152700,4166193200,37300,37300,37300,37200,303
|
|
20241114,152600,4154901550,37300,37300,37300,37150,588
|
|
20241114,152500,4133000650,37300,37300,37300,37250,130
|
|
20241114,152400,4128152600,37300,37300,37300,37150,109
|
|
20241114,152300,4124087900,37300,37200,37300,37100,1733
|
|
20241114,152200,4059603500,37200,37150,37200,37100,375
|
|
20241114,152100,4045668500,37150,37100,37150,37050,366
|
|
20241114,152000,4032088900,37050,37200,37200,37050,334
|
|
20241114,151900,4019684750,37200,37200,37200,37150,251
|
|
20241114,151800,4010358450,37150,37200,37200,37150,417
|
|
20241114,151700,3994847150,37200,37200,37200,37150,89
|
|
20241114,151600,3991536600,37200,37100,37200,37100,704
|
|
20241114,151500,3965399450,37100,37050,37100,37000,796
|
|
20241114,151400,3935908700,37000,37000,37050,37000,378
|
|
20241114,151300,3921920450,37050,37100,37100,37000,393
|
|
20241114,151200,3907371650,37050,37100,37100,37050,375
|
|
20241114,151100,3893477000,37100,37150,37150,37050,295
|
|
20241114,151000,3882538350,37150,37150,37150,37100,71
|
|
20241114,150900,3879903250,37150,37100,37150,37050,447
|
|
20241114,150800,3863319500,37050,37100,37100,37050,145
|
|
20241114,150700,3857940400,37100,37000,37100,36950,4108
|
|
20241114,150600,3705769200,36950,37100,37100,36950,2234
|
|
20241114,150500,3623067000,37100,37050,37100,37050,117
|
|
20241114,150400,3618731100,37050,37100,37100,37000,2325
|
|
20241114,150300,3532535300,37150,37150,37200,37100,215
|
|
20241114,150200,3524549150,37150,37150,37150,37100,46
|
|
20241114,150100,3522840950,37150,37150,37150,37100,137
|
|
20241114,150000,3517757100,37150,37150,37150,37100,63
|
|
20241114,145900,3515417200,37100,37150,37150,37100,502
|
|
20241114,145800,3496771200,37150,37100,37150,37100,239
|
|
20241114,145700,3487901850,37100,37150,37150,37100,634
|
|
20241114,145600,3464353950,37150,37150,37150,37100,94
|
|
20241114,145500,3460862300,37150,37150,37150,37100,443
|
|
20241114,145400,3444407650,37150,37150,37150,37100,282
|
|
20241114,145300,3433935800,37150,37150,37150,37100,159
|
|
20241114,145200,3428030800,37150,37100,37150,37050,1586
|
|
20241114,145100,3369166800,37100,37100,37100,37050,65
|
|
20241114,145000,3366757250,37100,37050,37100,37050,116
|
|
20241114,144900,3362457350,37100,37100,37100,37050,123
|
|
20241114,144800,3357898000,37100,37050,37100,37050,51
|
|
20241114,144700,3356006750,37100,37100,37100,37050,27
|
|
20241114,144600,3355005100,37100,37050,37100,37050,660
|
|
20241114,144500,3330549400,37100,37100,37100,37050,145
|
|
20241114,144400,3325170250,37050,37100,37100,37050,22
|
|
20241114,144300,3324354200,37100,37100,37100,37050,46
|
|
20241114,144200,3322648550,37100,37150,37150,37050,200
|
|
20241114,144100,3315229000,37150,37100,37150,37100,531
|
|
20241114,144000,3295527050,37150,37150,37150,37100,65
|
|
20241114,143900,3293113050,37100,37150,37150,37100,134
|
|
20241114,143800,3288138800,37150,37150,37150,37100,92
|
|
20241114,143700,3284723700,37150,37150,37150,37100,35
|
|
20241114,143600,3283423850,37150,37100,37200,37100,134
|
|
20241114,143500,3278450600,37200,37200,37200,37100,288
|
|
20241114,143400,3267752900,37200,37150,37200,37150,47
|
|
20241114,143300,3266005200,37150,37150,37200,37150,36
|
|
20241114,143200,3264666600,37150,37150,37200,37150,68
|
|
20241114,143100,3262139900,37200,37200,37200,37150,31
|
|
20241114,143000,3260987000,37200,37200,37200,37100,56
|
|
20241114,142900,3258906750,37200,37100,37200,37050,159
|
|
20241114,142800,3253008300,37050,37150,37150,37050,1233
|
|
20241114,142700,3207296300,37250,37200,37250,37150,388
|
|
20241114,142600,3192871600,37250,37250,37250,37250,37
|
|
20241114,142500,3191493350,37250,37200,37250,37150,636
|
|
20241114,142400,3167835100,37150,37150,37200,37150,34
|
|
20241114,142300,3166571000,37150,37200,37200,37150,42
|
|
20241114,142200,3165009500,37150,37150,37200,37100,109
|
|
20241114,142100,3160961900,37150,37150,37200,37150,129
|
|
20241114,142000,3156168500,37150,37200,37200,37100,219
|
|
20241114,141900,3148031950,37200,37150,37200,37150,110
|
|
20241114,141800,3143944350,37150,37200,37200,37150,87
|
|
20241114,141700,3140710950,37200,37200,37200,37150,34
|
|
20241114,141600,3139446350,37200,37200,37200,37150,30
|
|
20241114,141500,3138330450,37200,37200,37200,37150,65
|
|
20241114,141400,3135913850,37200,37250,37250,37150,364
|
|
20241114,141300,3122381050,37200,37300,37300,37200,1778
|
|
20241114,141200,3056157050,37250,37250,37300,37200,354
|
|
20241114,141100,3042969250,37250,37200,37250,37200,38
|
|
20241114,141000,3041554850,37200,37300,37350,37200,1611
|
|
20241114,140900,2981519100,37300,37300,37300,37250,500
|
|
20241114,140800,2962875950,37300,37300,37300,37250,18
|
|
20241114,140700,2962204950,37300,37300,37300,37250,26
|
|
20241114,140600,2961235300,37300,37300,37300,37250,11
|
|
20241114,140500,2960825050,37300,37300,37300,37250,106
|
|
20241114,140400,2956873600,37250,37300,37300,37250,10
|
|
20241114,140300,2956500700,37300,37300,37300,37250,30
|
|
20241114,140200,2955382550,37300,37400,37400,37250,1036
|
|
20241114,140100,2916723200,37400,37400,37400,37350,18
|
|
20241114,140000,2916050050,37350,37400,37400,37350,66
|
|
20241114,135900,2913584750,37400,37350,37400,37350,42
|
|
20241114,135800,2912015550,37400,37400,37400,37400,10
|
|
20241114,135700,2911641550,37400,37400,37400,37350,34
|
|
20241114,135600,2910370000,37350,37400,37400,37350,68
|
|
20241114,135500,2907829950,37400,37400,37400,37350,49
|
|
20241114,135400,2905998650,37350,37350,37400,37350,15
|
|
20241114,135300,2905437850,37400,37400,37400,37350,35
|
|
20241114,135200,2904129150,37400,37400,37400,37350,24
|
|
20241114,135100,2903232050,37400,37350,37400,37350,474
|
|
20241114,135000,2885528000,37300,37350,37350,37300,42
|
|
20241114,134900,2883960850,37350,37350,37350,37300,74
|
|
20241114,134800,2881197000,37350,37350,37350,37350,64
|
|
20241114,134700,2878806600,37350,37300,37350,37300,28
|
|
20241114,134600,2877761400,37350,37400,37400,37350,118
|
|
20241114,134500,2873353550,37400,37400,37400,37350,71
|
|
20241114,134400,2870700600,37400,37400,37400,37350,27
|
|
20241114,134300,2869691450,37400,37400,37400,37400,54
|
|
20241114,134200,2867671850,37400,37400,37450,37350,27
|
|
20241114,134100,2866663000,37450,37450,37450,37350,195
|
|
20241114,134000,2859370950,37400,37450,37450,37400,275
|
|
20241114,133900,2849075650,37500,37450,37500,37450,360
|
|
20241114,133800,2835592900,37450,37450,37450,37450,8
|
|
20241114,133700,2835293300,37450,37400,37450,37400,573
|
|
20241114,133600,2813836450,37400,37450,37450,37400,130
|
|
20241114,133500,2808973650,37450,37400,37450,37400,49
|
|
20241114,133400,2807140600,37450,37450,37500,37400,535
|
|
20241114,133300,2787110150,37450,37500,37550,37450,592
|
|
20241114,133200,2764911950,37550,37550,37550,37500,18
|
|
20241114,133100,2764236100,37550,37500,37550,37500,179
|
|
20241114,133000,2757522550,37550,37450,37550,37450,44
|
|
20241114,132900,2755870850,37550,37450,37550,37450,578
|
|
20241114,132800,2734213150,37450,37450,37450,37450,4
|
|
20241114,132700,2734063350,37450,37450,37450,37450,33
|
|
20241114,132600,2732827500,37500,37500,37500,37500,4
|
|
20241114,132500,2732677500,37500,37500,37500,37450,47
|
|
20241114,132400,2730916250,37500,37500,37500,37450,105
|
|
20241114,132300,2726983750,37500,37500,37500,37450,365
|
|
20241114,132200,2713297150,37450,37450,37500,37450,102
|
|
20241114,132100,2709476950,37500,37450,37500,37450,66
|
|
20241114,132000,2707004500,37500,37450,37500,37450,120
|
|
20241114,131900,2702509150,37500,37500,37500,37450,44
|
|
20241114,131800,2700860750,37450,37450,37500,37450,99
|
|
20241114,131700,2697152250,37450,37500,37500,37450,84
|
|
20241114,131600,2694005450,37500,37500,37500,37450,28
|
|
20241114,131500,2692955550,37450,37400,37500,37400,819
|
|
20241114,131400,2662290250,37400,37500,37500,37400,151
|
|
20241114,131300,2656635500,37500,37450,37500,37450,24
|
|
20241114,131200,2655735600,37500,37500,37500,37400,39
|
|
20241114,131100,2654274500,37500,37450,37500,37400,344
|
|
20241114,131000,2641391200,37450,37500,37500,37450,85
|
|
20241114,130900,2638207600,37450,37450,37500,37450,76
|
|
20241114,130800,2635360100,37500,37500,37500,37450,177
|
|
20241114,130700,2628731100,37500,37450,37500,37450,56
|
|
20241114,130600,2626632650,37500,37500,37500,37450,9
|
|
20241114,130500,2626295200,37500,37500,37500,37450,46
|
|
20241114,130400,2624570300,37500,37500,37500,37450,11
|
|
20241114,130300,2624157850,37500,37500,37500,37450,34
|
|
20241114,130200,2622883450,37500,37500,37500,37450,709
|
|
20241114,130100,2596296950,37500,37500,37550,37450,899
|
|
20241114,130000,2562558900,37550,37550,37550,37500,51
|
|
20241114,125900,2560645550,37550,37500,37550,37500,78
|
|
20241114,125800,2557719300,37550,37500,37550,37500,17
|
|
20241114,125700,2557081450,37500,37500,37500,37450,130
|
|
20241114,125600,2552206500,37500,37500,37500,37450,15
|
|
20241114,125500,2551644100,37500,37450,37500,37450,437
|
|
20241114,125400,2535262550,37500,37450,37500,37450,25
|
|
20241114,125300,2534326150,37450,37500,37500,37450,200
|
|
20241114,125200,2526835900,37500,37450,37500,37450,421
|
|
20241114,125100,2511069250,37400,37450,37450,37400,95
|
|
20241114,125000,2507513200,37450,37450,37450,37450,0
|
|
20241114,124900,2507513200,37450,37450,37450,37450,9
|
|
20241114,124800,2507176150,37450,37400,37450,37400,13
|
|
20241114,124700,2506689750,37400,37350,37400,37350,346
|
|
20241114,124600,2493751400,37300,37350,37400,37250,92
|
|
20241114,124500,2490315800,37400,37350,37400,37350,32
|
|
20241114,124400,2489120500,37250,37250,37350,37200,106
|
|
20241114,124300,2485166600,37300,37150,37300,37150,20
|
|
20241114,124200,2484423000,37300,37400,37400,37150,3620
|
|
20241114,124100,2349531650,37400,37400,37400,37400,0
|
|
20241114,124000,2349531650,37400,37400,37400,37350,13
|
|
20241114,123900,2349045900,37400,37350,37400,37350,489
|
|
20241114,123800,2330762350,37400,37350,37400,37350,299
|
|
20241114,123700,2319581600,37400,37350,37400,37350,47
|
|
20241114,123600,2317825500,37400,37400,37400,37400,1
|
|
20241114,123500,2317788100,37400,37400,37400,37400,6
|
|
20241114,123400,2317563700,37400,37400,37400,37400,10
|
|
20241114,123300,2317189700,37400,37400,37400,37300,530
|
|
20241114,123200,2297374900,37300,37400,37400,37300,379
|
|
20241114,123100,2283219800,37350,37400,37400,37350,23
|
|
20241114,123000,2282360400,37400,37350,37400,37350,66
|
|
20241114,122900,2279894950,37350,37350,37350,37300,41
|
|
20241114,122800,2278365500,37350,37400,37450,37350,300
|
|
20241114,122700,2267149300,37400,37450,37450,37400,24
|
|
20241114,122600,2266251550,37400,37400,37400,37350,299
|
|
20241114,122500,2255070350,37350,37350,37350,37350,7
|
|
20241114,122400,2254808900,37350,37400,37400,37300,211
|
|
20241114,122300,2246927150,37400,37350,37400,37350,75
|
|
20241114,122200,2244125750,37350,37400,37400,37350,33
|
|
20241114,122100,2242893150,37350,37350,37400,37350,271
|
|
20241114,122000,2232769500,37300,37250,37300,37250,543
|
|
20241114,121900,2212531400,37200,37200,37250,37200,327
|
|
20241114,121800,2200364150,37250,37200,37250,37200,77
|
|
20241114,121700,2197497600,37200,37200,37250,37200,144
|
|
20241114,121600,2192140400,37200,37200,37250,37200,133
|
|
20241114,121500,2187192700,37200,37250,37250,37150,37
|
|
20241114,121400,2185816700,37250,37200,37250,37150,155
|
|
20241114,121300,2180050650,37250,37250,37250,37200,108
|
|
20241114,121200,2176027950,37250,37250,37250,37250,9
|
|
20241114,121100,2175692700,37250,37250,37300,37200,17
|
|
20241114,121000,2175059700,37300,37250,37300,37200,54
|
|
20241114,120900,2173047900,37250,37300,37300,37200,62
|
|
20241114,120800,2170735550,37200,37150,37350,37150,860
|
|
20241114,120700,2138674850,37250,37150,37250,37150,439
|
|
20241114,120600,2122344300,37150,37150,37300,37100,669
|
|
20241114,120500,2097450900,37150,37150,37150,37100,28
|
|
20241114,120400,2096411500,37100,37100,37100,37100,11
|
|
20241114,120300,2096003400,37150,37200,37200,37150,44
|
|
20241114,120200,2094368450,37150,37150,37200,37100,43
|
|
20241114,120100,2092771000,37100,37100,37150,37050,944
|
|
20241114,120000,2057739850,37100,37050,37100,37050,124
|
|
20241114,115900,2053142550,37050,37100,37100,37050,66
|
|
20241114,115800,2050696800,37050,37050,37050,37050,583
|
|
20241114,115700,2029096650,37000,37050,37100,36900,982
|
|
20241114,115600,1992779000,37050,37050,37100,37050,532
|
|
20241114,115500,1973067550,37100,36950,37100,36850,1142
|
|
20241114,115400,1930826850,36950,36850,36950,36850,185
|
|
20241114,115300,1924002050,36900,36850,36900,36850,37
|
|
20241114,115200,1922638450,36850,36950,36950,36850,54
|
|
20241114,115100,1920645700,36900,36900,36900,36900,164
|
|
20241114,115000,1914594100,36900,36900,36950,36850,448
|
|
20241114,114900,1898074850,36900,36900,36950,36850,913
|
|
20241114,114800,1864389500,36900,36900,36900,36900,123
|
|
20241114,114700,1859850800,36900,36950,37000,36900,1306
|
|
20241114,114600,1811618700,36950,36950,37000,36950,92
|
|
20241114,114500,1808217200,37000,37050,37100,37000,652
|
|
20241114,114400,1784080200,37100,37050,37100,37050,6
|
|
20241114,114300,1783857850,37050,37050,37050,37000,286
|
|
20241114,114200,1773267300,37000,37000,37050,37000,70
|
|
20241114,114100,1770677200,37050,37000,37050,37000,66
|
|
20241114,114000,1768233900,37000,37000,37050,37000,63
|
|
20241114,113900,1765902150,37000,37000,37050,37000,47
|
|
20241114,113800,1764163100,37000,37050,37050,37000,67
|
|
20241114,113700,1761683600,37000,37000,37050,37000,444
|
|
20241114,113600,1745255400,37000,37000,37050,37000,94
|
|
20241114,113500,1741777100,37050,37050,37050,37000,108
|
|
20241114,113400,1737776350,37050,37100,37100,37050,208
|
|
20241114,113300,1730069800,37100,37050,37100,37050,85
|
|
20241114,113200,1726920000,37100,37050,37100,37050,44
|
|
20241114,113100,1725289750,37100,37050,37100,37050,241
|
|
20241114,113000,1716359950,37000,37000,37050,37000,99
|
|
20241114,112900,1712695400,37050,37000,37050,37000,474
|
|
20241114,112800,1695156900,37000,37000,37050,37000,60
|
|
20241114,112700,1692935750,37050,37050,37050,37000,28
|
|
20241114,112600,1691898700,37050,37000,37050,37000,202
|
|
20241114,112500,1684424150,36950,37000,37000,36950,307
|
|
20241114,112400,1673066550,37000,37000,37050,37000,71
|
|
20241114,112300,1670439150,37050,37000,37050,37000,58
|
|
20241114,112200,1668292850,37000,37000,37100,37000,590
|
|
20241114,112100,1646457850,37000,37000,37000,36950,19
|
|
20241114,112000,1645755500,37000,37050,37050,37000,953
|
|
20241114,111900,1610493700,37050,37050,37050,37050,369
|
|
20241114,111800,1596822250,37050,37150,37150,37050,2300
|
|
20241114,111700,1511530050,37150,37100,37150,37100,30
|
|
20241114,111600,1510416950,37100,37150,37200,37100,29
|
|
20241114,111500,1509340250,37150,37150,37200,37100,218
|
|
20241114,111400,1501241200,37100,37100,37150,37100,100
|
|
20241114,111300,1497530800,37100,37100,37150,37100,75
|
|
20241114,111200,1494747000,37150,37100,37150,37100,1148
|
|
20241114,111100,1452156150,37100,37100,37100,37050,335
|
|
20241114,111000,1439728850,37100,37050,37100,37050,32
|
|
20241114,110900,1438542700,37100,37150,37150,37100,431
|
|
20241114,110800,1422549800,37150,37150,37150,37100,171
|
|
20241114,110700,1416197800,37150,37100,37150,37100,39
|
|
20241114,110600,1414750750,37050,37100,37150,37050,336
|
|
20241114,110500,1402290950,37050,37100,37150,37050,469
|
|
20241114,110400,1384891100,37150,37150,37150,37150,13
|
|
20241114,110300,1384408150,37100,37050,37150,37050,346
|
|
20241114,110200,1371573400,37100,37100,37200,37050,355
|
|
20241114,110100,1358401500,37100,37150,37200,37100,1085
|
|
20241114,110000,1318078450,37150,37200,37250,37150,1596
|
|
20241114,105900,1258744800,37200,37300,37300,37200,244
|
|
20241114,105800,1249656550,37250,37250,37300,37250,291
|
|
20241114,105700,1238816500,37250,37250,37300,37250,205
|
|
20241114,105600,1231178750,37300,37300,37300,37300,106
|
|
20241114,105500,1227224950,37300,37500,37500,37300,1087
|
|
20241114,105400,1186605900,37400,37450,37450,37400,92
|
|
20241114,105300,1183161650,37450,37450,37450,37450,305
|
|
20241114,105200,1171739400,37450,37400,37450,37350,656
|
|
20241114,105100,1147205900,37400,37450,37450,37350,315
|
|
20241114,105000,1135435250,37350,37400,37400,37350,31
|
|
20241114,104900,1134276200,37400,37400,37450,37350,189
|
|
20241114,104800,1127208650,37400,37350,37400,37350,35
|
|
20241114,104700,1125901350,37350,37400,37400,37350,177
|
|
20241114,104600,1119284450,37400,37400,37400,37350,595
|
|
20241114,104500,1097034700,37400,37350,37400,37300,299
|
|
20241114,104400,1085880350,37300,37250,37400,37250,356
|
|
20241114,104300,1072586100,37200,37250,37300,37200,619
|
|
20241114,104200,1049536950,37200,37250,37250,37200,70
|
|
20241114,104100,1046932800,37250,37200,37250,37200,156
|
|
20241114,104000,1041129500,37200,37300,37300,37200,576
|
|
20241114,103900,1019700300,37300,37250,37300,37200,190
|
|
20241114,103800,1012625650,37300,37300,37350,37250,55
|
|
20241114,103700,1010575050,37300,37250,37300,37250,47
|
|
20241114,103600,1008822650,37200,37300,37300,37200,288
|
|
20241114,103500,998090350,37300,37300,37300,37250,308
|
|
20241114,103400,986612900,37250,37250,37300,37250,521
|
|
20241114,103300,967200400,37250,37200,37300,37200,1387
|
|
20241114,103200,915588250,37300,37250,37300,37250,276
|
|
20241114,103100,905307000,37250,37200,37250,37200,697
|
|
20241114,103000,879354850,37100,37100,37200,37050,1110
|
|
20241114,102900,838142100,37050,37050,37100,37050,484
|
|
20241114,102800,820209800,37000,37050,37050,37000,491
|
|
20241114,102700,802023750,37000,36950,37000,36950,297
|
|
20241114,102600,791035150,36950,36950,37000,36950,151
|
|
20241114,102500,785453600,36950,37150,37150,36950,1952
|
|
20241114,102400,713132400,37200,37250,37300,37150,988
|
|
20241114,102300,676386800,37250,37300,37300,37200,1936
|
|
20241114,102200,604265950,37300,37300,37400,37300,589
|
|
20241114,102100,582269250,37300,37350,37350,37300,32
|
|
20241114,102000,581074300,37300,37300,37400,37300,844
|
|
20241114,101900,549528550,37250,37200,37250,37200,624
|
|
20241114,101800,526286050,37200,37300,37300,37200,422
|
|
20241114,101700,510572300,37250,37200,37250,37200,226
|
|
20241114,101600,502156300,37200,37200,37250,37200,282
|
|
20241114,101500,491652900,37250,37200,37250,37100,311
|
|
20241114,101400,480085200,37150,37200,37200,37150,320
|
|
20241114,101300,468181600,37200,37150,37200,37100,633
|
|
20241114,101200,444641050,37000,37050,37100,37000,926
|
|
20241114,101100,410328050,37050,37250,37250,37000,2716
|
|
20241114,101000,309455400,37300,37350,37350,37200,224
|
|
20241114,100900,301108450,37250,37250,37350,37200,117
|
|
20241114,100800,296745100,37200,37250,37300,37200,118
|
|
20241114,100700,292346950,37250,37200,37250,37200,454
|
|
20241114,100600,275444650,37250,37350,37350,37250,151
|
|
20241114,100500,269819500,37300,37400,37400,37200,1150
|
|
20241114,100400,226872900,37450,37450,37450,37400,750
|
|
20241114,100300,198786900,37550,37550,37700,37500,1365
|
|
20241114,100200,147491250,37550,37650,37700,37550,459
|
|
20241114,100100,130198200,37650,37450,37700,37450,1575
|
|
20241114,100000,71018200,37300,37200,37300,37200,1829
|