582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,193900,6760380200,53500,53500,53500,53500,6905
|
|
20241114,193800,6760380200,53500,53500,53500,53500,0
|
|
20241114,193700,6760380200,53500,53500,53500,53500,0
|
|
20241114,193600,6760380200,53500,53500,53500,53500,0
|
|
20241114,193500,6760380200,53500,53500,53500,53500,0
|
|
20241114,193400,6760380200,53500,53500,53500,53500,0
|
|
20241114,193300,6760380200,53500,53500,53500,53500,0
|
|
20241114,193200,6760380200,53500,53500,53500,53500,0
|
|
20241114,193100,6760380200,53500,53500,53500,53500,0
|
|
20241114,193000,6760380200,53500,53500,53500,53500,0
|
|
20241114,192900,6760380200,53500,53500,53500,53500,0
|
|
20241114,192800,6760380200,53500,53500,53500,53500,0
|
|
20241114,192700,6760380200,53500,53500,53500,53500,0
|
|
20241114,192600,6760380200,53500,53500,53500,53500,0
|
|
20241114,192500,6760380200,53500,53500,53500,53500,0
|
|
20241114,192400,6760380200,53500,53500,53500,53500,0
|
|
20241114,192300,6760380200,53500,53500,53500,53500,0
|
|
20241114,192200,6760380200,53500,53500,53500,53500,0
|
|
20241114,192100,6760380200,53500,53500,53500,53500,0
|
|
20241114,192000,6760380200,53500,53500,53500,53500,0
|
|
20241114,191900,6760380200,53500,53500,53500,53500,0
|
|
20241114,191800,6760380200,53500,53500,53500,53500,0
|
|
20241114,191700,6760380200,53500,53500,53500,53500,0
|
|
20241114,191600,6760380200,53500,53500,53500,53500,0
|
|
20241114,191500,6760380200,53500,53500,53500,53500,0
|
|
20241114,191400,6760380200,53500,53500,53500,53500,0
|
|
20241114,191300,6760380200,53500,53500,53500,53500,0
|
|
20241114,191200,6760380200,53500,53500,53500,53500,0
|
|
20241114,191100,6760380200,53500,53500,53500,53500,0
|
|
20241114,191000,6760380200,53500,53500,53500,53500,0
|
|
20241114,190900,6760380200,53500,53500,53500,53500,6905
|
|
20241114,190800,6760380200,53500,53500,53500,53500,0
|
|
20241114,190700,6760380200,53500,53500,53500,53500,0
|
|
20241114,190600,6760380200,53500,53500,53500,53500,0
|
|
20241114,190500,6760380200,53500,53500,53500,53500,0
|
|
20241114,190400,6760380200,53500,53500,53500,53500,0
|
|
20241114,190300,6760380200,53500,53500,53500,53500,0
|
|
20241114,190200,6760380200,53500,53500,53500,53500,0
|
|
20241114,190100,6760380200,53500,53500,53500,53500,0
|
|
20241114,190000,6760380200,53500,53500,53500,53500,0
|
|
20241114,185900,6760380200,53500,53500,53500,53500,0
|
|
20241114,185800,6760380200,53500,53500,53500,53500,0
|
|
20241114,185700,6760380200,53500,53500,53500,53500,0
|
|
20241114,185600,6760380200,53500,53500,53500,53500,0
|
|
20241114,185500,6760380200,53500,53500,53500,53500,0
|
|
20241114,185400,6760380200,53500,53500,53500,53500,0
|
|
20241114,185300,6760380200,53500,53500,53500,53500,0
|
|
20241114,185200,6760380200,53500,53500,53500,53500,0
|
|
20241114,185100,6760380200,53500,53500,53500,53500,0
|
|
20241114,185000,6760380200,53500,53500,53500,53500,0
|
|
20241114,184900,6760380200,53500,53500,53500,53500,0
|
|
20241114,184800,6760380200,53500,53500,53500,53500,0
|
|
20241114,184700,6760380200,53500,53500,53500,53500,0
|
|
20241114,184600,6760380200,53500,53500,53500,53500,0
|
|
20241114,184500,6760380200,53500,53500,53500,53500,0
|
|
20241114,184400,6760380200,53500,53500,53500,53500,0
|
|
20241114,184300,6760380200,53500,53500,53500,53500,0
|
|
20241114,184200,6760380200,53500,53500,53500,53500,0
|
|
20241114,184100,6760380200,53500,53500,53500,53500,0
|
|
20241114,184000,6760380200,53500,53500,53500,53500,0
|
|
20241114,183900,6760380200,53500,53500,53500,53500,6905
|
|
20241114,183800,6760380200,53500,53500,53500,53500,0
|
|
20241114,183700,6760380200,53500,53500,53500,53500,0
|
|
20241114,183600,6760380200,53500,53500,53500,53500,0
|
|
20241114,183500,6760380200,53500,53500,53500,53500,0
|
|
20241114,183400,6760380200,53500,53500,53500,53500,0
|
|
20241114,183300,6760380200,53500,53500,53500,53500,0
|
|
20241114,183200,6760380200,53500,53500,53500,53500,0
|
|
20241114,183100,6760380200,53500,53500,53500,53500,0
|
|
20241114,183000,6760380200,53500,53500,53500,53500,0
|
|
20241114,182900,6760380200,53500,53500,53500,53500,0
|
|
20241114,182800,6760380200,53500,53500,53500,53500,0
|
|
20241114,182700,6760380200,53500,53500,53500,53500,0
|
|
20241114,182600,6760380200,53500,53500,53500,53500,0
|
|
20241114,182500,6760380200,53500,53500,53500,53500,0
|
|
20241114,182400,6760380200,53500,53500,53500,53500,0
|
|
20241114,182300,6760380200,53500,53500,53500,53500,0
|
|
20241114,182200,6760380200,53500,53500,53500,53500,0
|
|
20241114,182100,6760380200,53500,53500,53500,53500,0
|
|
20241114,182000,6760380200,53500,53500,53500,53500,0
|
|
20241114,181900,6760380200,53500,53500,53500,53500,0
|
|
20241114,181800,6760380200,53500,53500,53500,53500,0
|
|
20241114,181700,6760380200,53500,53500,53500,53500,0
|
|
20241114,181600,6760380200,53500,53500,53500,53500,0
|
|
20241114,181500,6760380200,53500,53500,53500,53500,0
|
|
20241114,181400,6760380200,53500,53500,53500,53500,0
|
|
20241114,181300,6760380200,53500,53500,53500,53500,0
|
|
20241114,181200,6760380200,53500,53500,53500,53500,0
|
|
20241114,181100,6760380200,53500,53500,53500,53500,0
|
|
20241114,181000,6760380200,53500,53500,53500,53500,0
|
|
20241114,180900,6760380200,53500,53500,53500,53500,6905
|
|
20241114,180800,6760380200,53500,53500,53500,53500,0
|
|
20241114,180700,6760380200,53500,53500,53500,53500,0
|
|
20241114,180600,6760380200,53500,53500,53500,53500,0
|
|
20241114,180500,6760380200,53500,53500,53500,53500,0
|
|
20241114,180400,6760380200,53500,53500,53500,53500,0
|
|
20241114,180300,6760380200,53500,53500,53500,53500,0
|
|
20241114,180200,6760380200,53500,53500,53500,53500,0
|
|
20241114,180100,6760380200,53500,53500,53500,53500,0
|
|
20241114,180000,6760380200,53500,53500,53500,53500,0
|
|
20241114,175900,6760380200,53500,53500,53500,53500,0
|
|
20241114,175800,6760380200,53500,53500,53500,53500,0
|
|
20241114,175700,6760380200,53500,53500,53500,53500,0
|
|
20241114,175600,6760380200,53500,53500,53500,53500,0
|
|
20241114,175500,6760380200,53500,53500,53500,53500,0
|
|
20241114,175400,6760380200,53500,53500,53500,53500,0
|
|
20241114,175300,6760380200,53500,53500,53500,53500,0
|
|
20241114,175200,6760380200,53500,53500,53500,53500,0
|
|
20241114,175100,6760380200,53500,53500,53500,53500,0
|
|
20241114,175000,6760380200,53500,53500,53500,53500,0
|
|
20241114,174900,6760380200,53500,53500,53500,53500,0
|
|
20241114,174800,6760380200,53500,53500,53500,53500,0
|
|
20241114,174700,6760380200,53500,53500,53500,53500,0
|
|
20241114,174600,6760380200,53500,53500,53500,53500,0
|
|
20241114,174500,6760380200,53500,53500,53500,53500,0
|
|
20241114,174400,6760380200,53500,53500,53500,53500,0
|
|
20241114,174300,6760380200,53500,53500,53500,53500,0
|
|
20241114,174200,6760380200,53500,53500,53500,53500,0
|
|
20241114,174100,6760380200,53500,53500,53500,53500,0
|
|
20241114,174000,6760380200,53500,53500,53500,53500,0
|
|
20241114,173900,6760380200,53500,53500,53500,53500,6905
|
|
20241114,173800,6760380200,53500,53500,53500,53500,0
|
|
20241114,173700,6760380200,53500,53500,53500,53500,0
|
|
20241114,173600,6760380200,53500,53500,53500,53500,0
|
|
20241114,173500,6760380200,53500,53500,53500,53500,0
|
|
20241114,173400,6760380200,53500,53500,53500,53500,0
|
|
20241114,173300,6760380200,53500,53500,53500,53500,0
|
|
20241114,173200,6760380200,53500,53500,53500,53500,0
|
|
20241114,173100,6760380200,53500,53500,53500,53500,0
|
|
20241114,173000,6760380200,53500,53500,53500,53500,0
|
|
20241114,172900,6760380200,53500,53500,53500,53500,0
|
|
20241114,172800,6760380200,53500,53500,53500,53500,0
|
|
20241114,172700,6760380200,53500,53500,53500,53500,0
|
|
20241114,172600,6760380200,53500,53500,53500,53500,0
|
|
20241114,172500,6760380200,53500,53500,53500,53500,0
|
|
20241114,172400,6760380200,53500,53500,53500,53500,0
|
|
20241114,172300,6760380200,53500,53500,53500,53500,0
|
|
20241114,172200,6760380200,53500,53500,53500,53500,0
|
|
20241114,172100,6760380200,53500,53500,53500,53500,0
|
|
20241114,172000,6760380200,53500,53500,53500,53500,0
|
|
20241114,171900,6760380200,53500,53500,53500,53500,0
|
|
20241114,171800,6760380200,53500,53500,53500,53500,0
|
|
20241114,171700,6760380200,53500,53500,53500,53500,0
|
|
20241114,171600,6760380200,53500,53500,53500,53500,0
|
|
20241114,171500,6760380200,53500,53500,53500,53500,0
|
|
20241114,171400,6760380200,53500,53500,53500,53500,0
|
|
20241114,171300,6760380200,53500,53500,53500,53500,0
|
|
20241114,171200,6760380200,53500,53500,53500,53500,0
|
|
20241114,171100,6760380200,53500,53500,53500,53500,0
|
|
20241114,171000,6760380200,53500,53500,53500,53500,0
|
|
20241114,170900,6760380200,53500,53500,53500,53500,6905
|
|
20241114,170800,6760380200,53500,53500,53500,53500,0
|
|
20241114,170700,6760380200,53500,53500,53500,53500,0
|
|
20241114,170600,6760380200,53500,53500,53500,53500,0
|
|
20241114,170500,6760380200,53500,53500,53500,53500,0
|
|
20241114,170400,6760380200,53500,53500,53500,53500,0
|
|
20241114,170300,6760380200,53500,53500,53500,53500,0
|
|
20241114,170200,6760380200,53500,53500,53500,53500,0
|
|
20241114,170100,6760380200,53500,53500,53500,53500,0
|
|
20241114,170000,6760380200,53500,53500,53500,53500,0
|
|
20241114,165900,6760380200,53500,53500,53500,53500,0
|
|
20241114,165800,6760380200,53500,53500,53500,53500,0
|
|
20241114,165700,6760380200,53500,53500,53500,53500,0
|
|
20241114,165600,6760380200,53500,53500,53500,53500,0
|
|
20241114,165500,6760380200,53500,53500,53500,53500,0
|
|
20241114,165400,6760380200,53500,53500,53500,53500,0
|
|
20241114,165300,6760380200,53500,53500,53500,53500,0
|
|
20241114,165200,6760380200,53500,53500,53500,53500,0
|
|
20241114,165100,6760380200,53500,53500,53500,53500,0
|
|
20241114,165000,6760380200,53500,53500,53500,53500,0
|
|
20241114,164900,6760380200,53500,53500,53500,53500,0
|
|
20241114,164800,6760380200,53500,53500,53500,53500,0
|
|
20241114,164700,6760380200,53500,53500,53500,53500,0
|
|
20241114,164600,6760380200,53500,53500,53500,53500,0
|
|
20241114,164500,6760380200,53500,53500,53500,53500,0
|
|
20241114,164400,6760380200,53500,53500,53500,53500,0
|
|
20241114,164300,6760380200,53500,53500,53500,53500,0
|
|
20241114,164200,6760380200,53500,53500,53500,53500,0
|
|
20241114,164100,6760380200,53500,53500,53500,53500,0
|
|
20241114,164000,6760380200,53500,53500,53500,53500,0
|
|
20241114,163900,6760380200,53500,53500,53500,53500,6905
|
|
20241114,163800,6760380200,53500,53500,53500,53500,0
|
|
20241114,163700,6760380200,53500,53500,53500,53500,0
|
|
20241114,163600,6760380200,53500,53500,53500,53500,0
|
|
20241114,163500,6760380200,53500,53500,53500,53500,0
|
|
20241114,163400,6760380200,53500,53500,53500,53500,0
|
|
20241114,163300,6760380200,53500,53500,53500,53500,0
|
|
20241114,163200,6760380200,53500,53500,53500,53500,0
|
|
20241114,163100,6760380200,53500,53500,53500,53500,0
|
|
20241114,163000,6760380200,53500,53500,53500,53500,6905
|
|
20241114,162900,6390962700,53700,53700,53700,53700,0
|
|
20241114,162800,6390962700,53700,53700,53700,53700,0
|
|
20241114,162700,6390962700,53700,53700,53700,53700,0
|
|
20241114,162600,6390962700,53700,53700,53700,53700,0
|
|
20241114,162500,6390962700,53700,53700,53700,53700,0
|
|
20241114,162400,6390962700,53700,53700,53700,53700,0
|
|
20241114,162300,6390962700,53700,53700,53700,53700,0
|
|
20241114,162200,6390962700,53700,53700,53700,53700,0
|
|
20241114,162100,6390962700,53700,53700,53700,53700,0
|
|
20241114,162000,6390962700,53700,53700,53700,53700,0
|
|
20241114,161900,6390962700,53700,53700,53800,53700,346
|
|
20241114,161800,6372377700,53700,53700,53800,53700,257
|
|
20241114,161700,6358574200,53800,53900,53900,53700,1341
|
|
20241114,161600,6286538600,53900,53900,54000,53800,1087
|
|
20241114,161500,6228048800,53900,53900,53900,53800,1062
|
|
20241114,161400,6170811300,53900,53900,53900,53900,145
|
|
20241114,161300,6162995800,53900,53900,53900,53900,271
|
|
20241114,161200,6148388900,54000,53800,54000,53800,331
|
|
20241114,161100,6130552900,53900,53900,53900,53900,37
|
|
20241114,161000,6128558600,53900,53900,53900,53800,52
|
|
20241114,160900,6125760100,53900,53900,53900,53800,1385
|
|
20241114,160800,6051134200,53900,53900,53900,53900,140
|
|
20241114,160700,6043588200,53900,53900,53900,53900,142
|
|
20241114,160600,6035934400,53900,53900,53900,53900,17
|
|
20241114,160500,6035018100,53900,53900,53900,53900,369
|
|
20241114,160400,6015129000,54000,53900,54000,53900,30
|
|
20241114,160300,6013511700,53900,54000,54000,53900,173
|
|
20241114,160200,6004172400,54000,54200,54200,54000,591
|
|
20241114,160100,5972256400,54200,54200,54200,54200,40
|
|
20241114,160000,5970088400,54000,54100,54200,54000,162
|
|
20241114,155900,5961331800,54100,54100,54100,54100,103
|
|
20241114,155800,5955759500,54100,54200,54200,54100,18
|
|
20241114,155700,5954785500,54200,54100,54200,54100,348
|
|
20241114,155600,5935958500,54100,54100,54100,54100,96
|
|
20241114,155500,5930764900,54200,54200,54200,54100,364
|
|
20241114,155400,5911036200,54100,54200,54200,54100,28
|
|
20241114,155300,5909520900,54200,54200,54200,54100,97
|
|
20241114,155200,5904266800,54200,54200,54300,54200,204
|
|
20241114,155100,5893209900,54200,54200,54200,54100,31
|
|
20241114,155000,5891529800,54200,54200,54200,54100,116
|
|
20241114,154900,5885245000,54200,54200,54200,54200,198
|
|
20241114,154800,5874513400,54200,54200,54200,54200,100
|
|
20241114,154700,5869093400,54200,54200,54200,54200,51
|
|
20241114,154600,5866329200,54200,54300,54300,54200,77
|
|
20241114,154500,5862154800,54200,54100,54200,54100,144
|
|
20241114,154400,5854350200,54100,54100,54100,54100,154
|
|
20241114,154300,5846018800,54100,54100,54100,54100,24
|
|
20241114,154200,5844720400,54100,54200,54200,54100,166
|
|
20241114,154100,5835723600,54200,54200,54200,54200,325
|
|
20241114,154000,5818108600,54200,54200,54200,54200,24
|
|
20241114,153900,5816807800,54300,54300,54300,54300,15
|
|
20241114,153800,5815993300,54300,54300,54300,54300,0
|
|
20241114,153700,5815993300,54300,54200,54300,54200,61
|
|
20241114,153600,5812681100,54200,54200,54300,54200,81
|
|
20241114,153500,5808285300,54200,54200,54200,54200,97
|
|
20241114,153400,5803027900,54100,54100,54100,54100,11
|
|
20241114,153300,5802432800,54100,54100,54200,54000,550
|
|
20241114,153200,5772674300,54100,54100,54200,54100,254
|
|
20241114,153100,5758911000,54100,54100,54100,54000,519
|
|
20241114,153000,5730838100,54100,54100,54100,54000,100
|
|
20241114,152900,5725430500,54100,54100,54100,54100,52
|
|
20241114,152800,5722617300,54000,54100,54100,54000,11
|
|
20241114,152700,5722022300,54100,54000,54100,54000,68
|
|
20241114,152600,5718349300,54000,54000,54000,54000,147
|
|
20241114,152500,5710411300,53900,53900,54000,53900,367
|
|
20241114,152400,5690625500,53900,53900,53900,53900,21
|
|
20241114,152300,5689493600,53900,53900,53900,53900,66
|
|
20241114,152200,5685936200,53900,53800,53900,53700,28
|
|
20241114,152100,5684428200,53900,53800,53900,53700,663
|
|
20241114,152000,5648770900,54000,54000,54000,53800,345
|
|
20241114,151900,5630205600,53800,54100,54100,53800,2095
|
|
20241114,151800,5517315900,54000,54000,54000,54000,149
|
|
20241114,151700,5509269900,54000,54100,54100,54000,784
|
|
20241114,151600,5466888000,54100,54000,54100,54000,694
|
|
20241114,151500,5429343700,54000,54000,54000,54000,51
|
|
20241114,151400,5426589700,54000,54100,54100,54000,968
|
|
20241114,151300,5374317300,54000,54000,54100,54000,341
|
|
20241114,151200,5355884800,54000,54000,54000,54000,17
|
|
20241114,151100,5354966800,54000,54000,54200,54000,124
|
|
20241114,151000,5348270000,54000,54000,54100,54000,1859
|
|
20241114,150900,5247733500,54000,54100,54100,54000,67
|
|
20241114,150800,5244115000,54000,54000,54000,54000,233
|
|
20241114,150700,5231533000,54000,54100,54100,54000,198
|
|
20241114,150600,5220840500,54100,54100,54100,54000,206
|
|
20241114,150500,5209705900,54100,54100,54200,54100,107
|
|
20241114,150400,5203915400,54100,54100,54100,54000,597
|
|
20241114,150300,5171632800,54100,54100,54100,54100,439
|
|
20241114,150200,5147882900,54200,54100,54200,54100,220
|
|
20241114,150100,5135980600,54100,53900,54100,53900,935
|
|
20241114,150000,5085502200,54000,54000,54000,53900,94
|
|
20241114,145900,5080434400,53900,53900,53900,53900,199
|
|
20241114,145800,5069708300,54000,53900,54000,53900,18
|
|
20241114,145700,5068737900,54000,54000,54000,53900,329
|
|
20241114,145600,5051004300,54000,53900,54000,53900,76
|
|
20241114,145500,5046903900,53900,53800,53900,53800,523
|
|
20241114,145400,5018714300,53900,53800,53900,53800,161
|
|
20241114,145300,5010052100,53800,53900,53900,53800,95
|
|
20241114,145200,5004940000,53900,53800,53900,53800,88
|
|
20241114,145100,5000202800,53800,53800,53800,53800,100
|
|
20241114,145000,4994822800,53900,53900,53900,53900,102
|
|
20241114,144900,4989325000,53900,53900,54000,53800,211
|
|
20241114,144800,4977948300,53900,53800,53900,53800,26
|
|
20241114,144700,4976548700,53800,53900,53900,53800,1039
|
|
20241114,144600,4920577100,54000,54000,54000,53900,77
|
|
20241114,144500,4916421800,54000,53900,54000,53900,6
|
|
20241114,144400,4916098000,53900,53900,53900,53900,114
|
|
20241114,144300,4909953400,53900,53900,54000,53900,123
|
|
20241114,144200,4903323400,54000,53900,54000,53900,10
|
|
20241114,144100,4902783900,53900,53900,53900,53900,231
|
|
20241114,144000,4890333000,53900,53900,54000,53900,112
|
|
20241114,143900,4884294700,54000,53900,54000,53900,247
|
|
20241114,143800,4870980600,53900,54100,54100,53900,61
|
|
20241114,143700,4867686300,54000,54000,54000,53900,107
|
|
20241114,143600,4861910700,54000,54100,54100,54000,895
|
|
20241114,143500,4813579700,54100,54000,54100,54000,56
|
|
20241114,143400,4810550200,54000,54000,54100,54000,58
|
|
20241114,143300,4807416700,54100,54100,54100,54100,4
|
|
20241114,143200,4807200300,54000,54000,54100,54000,141
|
|
20241114,143100,4799578600,54000,54100,54100,54000,174
|
|
20241114,143000,4790166900,54100,54100,54100,54100,11
|
|
20241114,142900,4789571800,54100,54100,54100,54100,122
|
|
20241114,142800,4782971600,54200,54200,54200,54200,20
|
|
20241114,142700,4781887600,54100,54100,54100,54100,25
|
|
20241114,142600,4780535100,54100,54200,54300,54100,318
|
|
20241114,142500,4763302700,54200,54200,54200,54200,25
|
|
20241114,142400,4761947700,54200,54200,54200,54200,8
|
|
20241114,142300,4761514100,54200,54200,54200,54200,1530
|
|
20241114,142200,4678588100,54200,54200,54200,54200,245
|
|
20241114,142100,4665309100,54200,54200,54200,54200,578
|
|
20241114,142000,4633981500,54200,54300,54300,54200,6
|
|
20241114,141900,4633656100,54300,54200,54300,54200,115
|
|
20241114,141800,4627413100,54200,54300,54300,54200,170
|
|
20241114,141700,4618198100,54200,54200,54300,54200,36
|
|
20241114,141600,4616246700,54200,54200,54200,54200,128
|
|
20241114,141500,4609309100,54200,54300,54300,54100,130
|
|
20241114,141400,4602275200,54300,54100,54300,54100,123
|
|
20241114,141300,4595601100,54100,54200,54200,54100,235
|
|
20241114,141200,4582878700,54100,54100,54100,54100,124
|
|
20241114,141100,4576170300,54200,54200,54200,54100,204
|
|
20241114,141000,4565126100,54200,54200,54200,54200,31
|
|
20241114,140900,4563445900,54100,54100,54100,54100,2451
|
|
20241114,140800,4430846800,54100,53900,54100,53900,153
|
|
20241114,140700,4422585000,53900,54000,54000,53900,238
|
|
20241114,140600,4409735400,54000,54000,54000,54000,237
|
|
20241114,140500,4396937400,54000,54000,54100,54000,133
|
|
20241114,140400,4389747100,54000,54100,54100,54000,139
|
|
20241114,140300,4382240900,54100,54000,54100,54000,24
|
|
20241114,140200,4380942600,54000,54000,54100,54000,6
|
|
20241114,140100,4380618400,54000,54100,54100,54000,124
|
|
20241114,140000,4373912400,54100,54200,54200,54100,99
|
|
20241114,135900,4368556400,54100,54100,54100,54100,13
|
|
20241114,135800,4367853100,54100,54100,54100,54100,29
|
|
20241114,135700,4366284200,54200,54100,54200,54100,25
|
|
20241114,135600,4364931200,54100,54100,54100,54100,71
|
|
20241114,135500,4361090100,54000,54100,54100,54000,97
|
|
20241114,135400,4355844300,54200,54200,54200,54100,264
|
|
20241114,135300,4341537900,54200,54200,54200,54200,213
|
|
20241114,135200,4329993300,54200,54300,54300,54200,325
|
|
20241114,135100,4312348000,54200,54300,54300,54200,496
|
|
20241114,135000,4285425700,54300,54100,54300,54100,166
|
|
20241114,134900,4276434300,54100,54100,54100,54000,83
|
|
20241114,134800,4271948000,54000,54000,54000,54000,24
|
|
20241114,134700,4270652000,54200,54000,54200,54000,3
|
|
20241114,134600,4270489800,54000,54000,54000,54000,0
|
|
20241114,134500,4270489800,54000,54300,54300,54000,1168
|
|
20241114,134400,4207266500,54200,54300,54300,54200,35
|
|
20241114,134300,4205368500,54300,54300,54300,54200,220
|
|
20241114,134200,4193442500,54300,54300,54300,54300,121
|
|
20241114,134100,4186872200,54200,54300,54300,54200,89
|
|
20241114,134000,4182041900,54300,54300,54300,54300,7
|
|
20241114,133900,4181661800,54300,54300,54300,54200,24
|
|
20241114,133800,4180360500,54300,54200,54400,54200,399
|
|
20241114,133700,4158711500,54200,54200,54200,54200,243
|
|
20241114,133600,4145540900,54200,54200,54200,54200,0
|
|
20241114,133500,4145540900,54200,54200,54200,54200,223
|
|
20241114,133400,4133454300,54200,54200,54200,54200,24
|
|
20241114,133300,4132153500,54300,54300,54300,54300,275
|
|
20241114,133200,4117221000,54300,54200,54300,54200,212
|
|
20241114,133100,4105720500,54100,54100,54200,54000,1374
|
|
20241114,133000,4031384700,54100,54100,54100,54100,3
|
|
20241114,132900,4031222400,54100,54100,54200,54100,277
|
|
20241114,132800,4016220300,54100,54100,54200,54100,184
|
|
20241114,132700,4006256000,54100,54000,54100,54000,380
|
|
20241114,132600,3985710500,54000,54000,54000,54000,19
|
|
20241114,132500,3984684500,54000,54000,54100,54000,380
|
|
20241114,132400,3964164000,54000,54100,54200,54000,201
|
|
20241114,132300,3953289900,54100,54100,54200,54100,152
|
|
20241114,132200,3945066600,54100,54100,54200,54100,57
|
|
20241114,132100,3941979900,54100,54100,54200,54100,649
|
|
20241114,132000,3906806300,54100,54100,54200,54100,158
|
|
20241114,131900,3898248600,54100,54100,54100,54100,18
|
|
20241114,131800,3897274800,54100,54100,54100,54100,45
|
|
20241114,131700,3894840300,54100,54000,54100,54000,758
|
|
20241114,131600,3853834200,54000,54000,54000,54000,18
|
|
20241114,131500,3852862200,54000,54000,54000,54000,44
|
|
20241114,131400,3850486200,54000,54000,54000,54000,231
|
|
20241114,131300,3838012200,54000,54000,54100,54000,127
|
|
20241114,131200,3831154000,54000,54100,54100,54000,181
|
|
20241114,131100,3821363100,54100,54000,54100,54000,158
|
|
20241114,131000,3812819300,54000,54000,54100,54000,38
|
|
20241114,130900,3810765400,53900,54000,54100,53900,239
|
|
20241114,130800,3797857500,54000,53900,54000,53900,109
|
|
20241114,130700,3791976100,53900,53900,54000,53900,478
|
|
20241114,130600,3766171000,53900,53900,53900,53900,338
|
|
20241114,130500,3747952800,53900,53900,54000,53900,222
|
|
20241114,130400,3735982800,53900,53800,54000,53800,61
|
|
20241114,130300,3732691500,53800,53900,53900,53800,213
|
|
20241114,130200,3721213800,53900,53900,54100,53800,833
|
|
20241114,130100,3676354600,53900,54000,54100,53900,485
|
|
20241114,130000,3650152200,54100,54000,54200,54000,431
|
|
20241114,125900,3626876600,54000,54000,54100,54000,26
|
|
20241114,125800,3625472000,54000,54200,54200,54000,227
|
|
20241114,125700,3613190500,54100,53900,54200,53900,162
|
|
20241114,125600,3604428300,54000,54000,54000,53800,132
|
|
20241114,125500,3597307200,54000,54000,54100,53800,774
|
|
20241114,125400,3555546700,54000,54000,54100,54000,73
|
|
20241114,125300,3551604600,54000,54000,54100,54000,125
|
|
20241114,125200,3544850600,54100,54200,54200,54100,624
|
|
20241114,125100,3511077700,54200,54100,54300,54100,133
|
|
20241114,125000,3503861800,54100,54100,54100,54100,18
|
|
20241114,124900,3502888000,54100,54100,54200,54100,122
|
|
20241114,124800,3496277300,54100,54200,54200,54100,104
|
|
20241114,124700,3490643600,54200,54100,54300,54100,129
|
|
20241114,124600,3483646200,54100,54000,54200,54000,69
|
|
20241114,124500,3479908500,54000,53900,54100,53900,225
|
|
20241114,124400,3467751500,53900,53900,53900,53800,273
|
|
20241114,124300,3453038000,53900,53800,54000,53800,130
|
|
20241114,124200,3446031700,53800,53800,53900,53800,537
|
|
20241114,124100,3417091400,53800,53800,53900,53800,30
|
|
20241114,124000,3415476400,53900,53800,53900,53800,25
|
|
20241114,123900,3414130700,53800,53800,53900,53800,21
|
|
20241114,123800,3413000700,53800,53800,53800,53800,147
|
|
20241114,123700,3405092100,53800,53800,53800,53800,36
|
|
20241114,123600,3403155300,53800,53700,53900,53700,54
|
|
20241114,123500,3400248400,53700,53900,53900,53700,869
|
|
20241114,123400,3353499700,53800,53800,53900,53800,84
|
|
20241114,123300,3348975300,53900,53900,53900,53800,153
|
|
20241114,123200,3340729200,53900,53900,54000,53900,224
|
|
20241114,123100,3328655400,53900,53900,54000,53900,23
|
|
20241114,123000,3327415500,53900,54000,54100,53900,519
|
|
20241114,122900,3299379100,54100,54100,54100,54100,350
|
|
20241114,122800,3280444100,54100,54300,54300,54100,803
|
|
20241114,122700,3236916000,54300,54300,54300,54300,16
|
|
20241114,122600,3236047200,54300,54200,54300,54200,266
|
|
20241114,122500,3221629700,54200,54200,54200,54100,67
|
|
20241114,122400,3218000700,54200,54100,54200,54100,63
|
|
20241114,122300,3214587700,54200,54200,54200,54200,287
|
|
20241114,122200,3199032300,54200,54200,54200,54100,214
|
|
20241114,122100,3187436000,54200,54200,54200,54200,99
|
|
20241114,122000,3182070200,54100,54100,54100,54100,43
|
|
20241114,121900,3179743900,54200,54100,54200,54100,65
|
|
20241114,121800,3176227300,54100,54100,54100,54100,212
|
|
20241114,121700,3164758100,54100,54100,54100,54100,234
|
|
20241114,121600,3152098700,54100,54100,54100,54100,16
|
|
20241114,121500,3151233100,54100,54100,54100,54100,195
|
|
20241114,121400,3140683600,54100,54100,54100,54100,0
|
|
20241114,121300,3140683600,54100,54100,54100,54100,157
|
|
20241114,121200,3132189900,54100,54100,54200,54100,187
|
|
20241114,121100,3122065200,54100,54100,54100,54100,1
|
|
20241114,121000,3122011100,54200,54100,54200,54100,12
|
|
20241114,120900,3121361400,54100,54100,54100,54100,83
|
|
20241114,120800,3116871100,54200,54000,54200,54000,397
|
|
20241114,120700,3095424100,54000,54000,54000,53900,205
|
|
20241114,120600,3084374100,54000,54000,54000,54000,10
|
|
20241114,120500,3083834100,53900,54000,54000,53900,30
|
|
20241114,120400,3082216500,54000,54000,54000,54000,56
|
|
20241114,120300,3079192500,53900,54000,54000,53900,216
|
|
20241114,120200,3067534600,54000,53900,54000,53900,752
|
|
20241114,120100,3026979400,53900,53900,53900,53900,163
|
|
20241114,120000,3018193700,53900,53900,53900,53900,65
|
|
20241114,115900,3014690200,53900,54000,54000,53900,26
|
|
20241114,115800,3013288700,53900,53900,53900,53900,18
|
|
20241114,115700,3012318500,53900,53900,53900,53900,257
|
|
20241114,115600,2998466200,53900,53900,53900,53900,26
|
|
20241114,115500,2997064800,54000,54000,54000,53900,334
|
|
20241114,115400,2979047400,53900,53900,53900,53900,482
|
|
20241114,115300,2953067600,53900,53900,53900,53900,90
|
|
20241114,115200,2948216600,53900,53800,53900,53800,80
|
|
20241114,115100,2943908000,53900,53800,53900,53800,3
|
|
20241114,115000,2943746400,53800,53700,53800,53700,436
|
|
20241114,114900,2920296600,53800,53900,53900,53800,61
|
|
20241114,114800,2917014500,53800,53900,53900,53800,126
|
|
20241114,114700,2910235400,53800,53900,54000,53800,440
|
|
20241114,114600,2886550000,54000,54000,54100,53800,1267
|
|
20241114,114500,2818287400,53900,54000,54100,53900,892
|
|
20241114,114400,2770114200,54000,54100,54100,54000,603
|
|
20241114,114300,2737548400,54200,54100,54200,54100,264
|
|
20241114,114200,2723264800,54100,54100,54200,54100,266
|
|
20241114,114100,2708874000,54100,54200,54200,54100,65
|
|
20241114,114000,2705357400,54200,54200,54200,54200,25
|
|
20241114,113900,2704002400,54200,54100,54300,54100,279
|
|
20241114,113800,2688864400,54100,54200,54200,54100,158
|
|
20241114,113700,2680301200,54200,54200,54200,54200,12
|
|
20241114,113600,2679650800,54100,54200,54200,54100,364
|
|
20241114,113500,2659922100,54300,54300,54300,54300,504
|
|
20241114,113400,2632554900,54300,54400,54400,54300,197
|
|
20241114,113300,2621850000,54300,54300,54300,54300,24
|
|
20241114,113200,2620546800,54300,54200,54300,54200,390
|
|
20241114,113100,2599399400,54100,54100,54200,54100,55
|
|
20241114,113000,2596422400,54100,54100,54100,54100,4
|
|
20241114,112900,2596206000,54000,54100,54100,54000,450
|
|
20241114,112800,2571877900,54100,54200,54200,54100,242
|
|
20241114,112700,2558785300,54200,54300,54300,54100,550
|
|
20241114,112600,2528981400,54200,54300,54300,54200,217
|
|
20241114,112500,2517198400,54300,54300,54300,54300,172
|
|
20241114,112400,2507858800,54300,54400,54400,54300,581
|
|
20241114,112300,2476252600,54500,54500,54500,54400,56
|
|
20241114,112200,2473203000,54400,54500,54500,54400,113
|
|
20241114,112100,2467046500,54400,54500,54500,54400,398
|
|
20241114,112000,2445395000,54500,54500,54500,54400,23
|
|
20241114,111900,2444143200,54400,54400,54400,54400,51
|
|
20241114,111800,2441368800,54400,54500,54500,54400,190
|
|
20241114,111700,2431013900,54500,54600,54600,54500,46
|
|
20241114,111600,2428506800,54300,54600,54600,54300,79
|
|
20241114,111500,2424202000,54600,54600,54700,54600,76
|
|
20241114,111400,2420051400,54600,54500,54600,54500,138
|
|
20241114,111300,2412520700,54400,54500,54500,54400,346
|
|
20241114,111200,2393668900,54400,54400,54400,54400,100
|
|
20241114,111100,2388228900,54400,54500,54500,54400,392
|
|
20241114,111000,2366888100,54500,54500,54500,54400,13
|
|
20241114,110900,2366180200,54400,54700,54700,54400,393
|
|
20241114,110800,2344760100,54700,54800,54800,54700,447
|
|
20241114,110700,2320266100,54700,54700,54700,54700,76
|
|
20241114,110600,2316108900,54600,54700,54700,54600,261
|
|
20241114,110500,2301858200,54500,54500,54600,54500,382
|
|
20241114,110400,2281032900,54500,54700,54700,54500,448
|
|
20241114,110300,2256571600,54700,54600,54700,54600,184
|
|
20241114,110200,2246510900,54600,54600,54600,54600,1
|
|
20241114,110100,2246456300,54600,54800,54800,54600,145
|
|
20241114,110000,2238530900,54700,54700,54800,54700,269
|
|
20241114,105900,2223816500,54700,54700,54800,54700,227
|
|
20241114,105800,2211395200,54800,54800,54800,54700,68
|
|
20241114,105700,2207669100,54800,54700,54800,54700,14
|
|
20241114,105600,2206903000,54700,54800,54900,54700,233
|
|
20241114,105500,2194126200,54800,54900,54900,54800,162
|
|
20241114,105400,2185246300,54900,54900,55000,54900,153
|
|
20241114,105300,2176845600,54900,55000,55000,54900,237
|
|
20241114,105200,2163833300,54900,54900,54900,54900,365
|
|
20241114,105100,2143794800,54900,54900,54900,54800,61
|
|
20241114,105000,2140448300,54900,54700,54900,54600,1284
|
|
20241114,104900,2070103500,54700,54600,54700,54600,620
|
|
20241114,104800,2036250900,54500,54500,54600,54500,257
|
|
20241114,104700,2022244300,54500,54500,54600,54500,295
|
|
20241114,104600,2006163300,54500,54700,54700,54500,78
|
|
20241114,104500,2001911600,54500,54600,54700,54500,1311
|
|
20241114,104400,1930330900,54600,54500,54600,54500,418
|
|
20241114,104300,1907547400,54500,54200,54500,54200,1025
|
|
20241114,104200,1851806700,54200,54200,54200,54200,423
|
|
20241114,104100,1828880100,54300,54200,54300,54200,8
|
|
20241114,104000,1828446300,54200,54100,54200,54100,334
|
|
20241114,103900,1810362500,54300,54200,54300,54100,286
|
|
20241114,103800,1794853900,54100,54200,54200,54100,59
|
|
20241114,103700,1791660700,54300,54200,54300,54200,203
|
|
20241114,103600,1780647500,54200,54200,54300,54100,271
|
|
20241114,103500,1765964600,54200,54200,54200,54200,212
|
|
20241114,103400,1754474200,54200,54300,54300,54100,304
|
|
20241114,103300,1737997000,54300,54300,54400,54300,47
|
|
20241114,103200,1735443000,54300,54200,54300,54200,87
|
|
20241114,103100,1730719100,54300,54500,54600,54300,245
|
|
20241114,103000,1717372700,54500,54200,54500,54100,568
|
|
20241114,102900,1686548900,54200,54100,54200,54000,107
|
|
20241114,102800,1680756200,54000,54100,54100,54000,732
|
|
20241114,102700,1641219400,54100,54100,54200,54100,661
|
|
20241114,102600,1605459200,54100,54100,54200,54100,298
|
|
20241114,102500,1589320300,54100,54200,54200,54100,627
|
|
20241114,102400,1555385400,54200,54300,54300,54200,302
|
|
20241114,102300,1539014700,54300,54300,54400,54300,114
|
|
20241114,102200,1532819600,54300,54400,54500,54200,276
|
|
20241114,102100,1517784800,54400,54400,54500,54300,557
|
|
20241114,102000,1487526100,54400,54600,54600,54400,291
|
|
20241114,101900,1471662900,54500,54600,54600,54500,262
|
|
20241114,101800,1457375200,54600,54600,54600,54600,738
|
|
20241114,101700,1417080400,54600,54600,54600,54600,322
|
|
20241114,101600,1399499200,54500,54500,54500,54500,587
|
|
20241114,101500,1367507700,54500,54500,54500,54500,486
|
|
20241114,101400,1341020700,54600,54500,54600,54500,93
|
|
20241114,101300,1335949900,54500,54600,54700,54500,357
|
|
20241114,101200,1316467100,54600,54500,54600,54500,204
|
|
20241114,101100,1305330800,54500,54500,54500,54500,337
|
|
20241114,101000,1286964300,54400,54500,54600,54400,371
|
|
20241114,100900,1266725500,54600,54400,54600,54100,1152
|
|
20241114,100800,1203932700,54100,54400,54400,54000,1185
|
|
20241114,100700,1139787300,54300,54300,54300,54000,3208
|
|
20241114,100600,965950000,54300,54500,54500,54000,3762
|
|
20241114,100500,761830700,54500,54400,54500,54300,883
|
|
20241114,100400,713792500,54300,54400,54500,54300,640
|
|
20241114,100300,678994900,54300,54500,54500,54300,1286
|
|
20241114,100200,609050000,54400,54600,54700,54300,1310
|
|
20241114,100100,537633000,54300,54500,54700,54300,1004
|
|
20241114,100000,482913400,54200,53900,54500,53900,8953
|