667 lines
36 KiB
CSV
667 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,200400,15779267900,20800,20800,20800,20800,4936
|
|
20241113,200300,15779267900,20800,20800,20800,20800,0
|
|
20241113,200200,15779267900,20800,20800,20800,20800,0
|
|
20241113,200100,15779267900,20800,20800,20800,20800,0
|
|
20241113,200000,15779267900,20800,20800,20800,20800,0
|
|
20241113,195900,15779267900,20800,20800,20800,20800,0
|
|
20241113,195800,15779267900,20800,20800,20800,20800,0
|
|
20241113,195700,15779267900,20800,20800,20800,20800,0
|
|
20241113,195600,15779267900,20800,20800,20800,20800,0
|
|
20241113,195500,15779267900,20800,20800,20800,20800,0
|
|
20241113,195400,15779267900,20800,20800,20800,20800,0
|
|
20241113,195300,15779267900,20800,20800,20800,20800,0
|
|
20241113,195200,15779267900,20800,20800,20800,20800,0
|
|
20241113,195100,15779267900,20800,20800,20800,20800,0
|
|
20241113,195000,15779267900,20800,20800,20800,20800,0
|
|
20241113,194900,15779267900,20800,20800,20800,20800,0
|
|
20241113,194800,15779267900,20800,20800,20800,20800,0
|
|
20241113,194700,15779267900,20800,20800,20800,20800,0
|
|
20241113,194600,15779267900,20800,20800,20800,20800,0
|
|
20241113,194500,15779267900,20800,20800,20800,20800,0
|
|
20241113,194400,15779267900,20800,20800,20800,20800,0
|
|
20241113,194300,15779267900,20800,20800,20800,20800,0
|
|
20241113,194200,15779267900,20800,20800,20800,20800,0
|
|
20241113,194100,15779267900,20800,20800,20800,20800,0
|
|
20241113,194000,15779267900,20800,20800,20800,20800,0
|
|
20241113,193900,15779267900,20800,20800,20800,20800,0
|
|
20241113,193800,15779267900,20800,20800,20800,20800,0
|
|
20241113,193700,15779267900,20800,20800,20800,20800,0
|
|
20241113,193600,15779267900,20800,20800,20800,20800,0
|
|
20241113,193500,15779267900,20800,20800,20800,20800,0
|
|
20241113,193400,15779267900,20800,20800,20800,20800,4936
|
|
20241113,193300,15779267900,20800,20800,20800,20800,0
|
|
20241113,193200,15779267900,20800,20800,20800,20800,0
|
|
20241113,193100,15779267900,20800,20800,20800,20800,0
|
|
20241113,193000,15779267900,20800,20800,20800,20800,0
|
|
20241113,192900,15779267900,20800,20800,20800,20800,0
|
|
20241113,192800,15779267900,20800,20800,20800,20800,0
|
|
20241113,192700,15779267900,20800,20800,20800,20800,0
|
|
20241113,192600,15779267900,20800,20800,20800,20800,0
|
|
20241113,192500,15779267900,20800,20800,20800,20800,0
|
|
20241113,192400,15779267900,20800,20800,20800,20800,0
|
|
20241113,192300,15779267900,20800,20800,20800,20800,0
|
|
20241113,192200,15779267900,20800,20800,20800,20800,0
|
|
20241113,192100,15779267900,20800,20800,20800,20800,0
|
|
20241113,192000,15779267900,20800,20800,20800,20800,0
|
|
20241113,191900,15779267900,20800,20800,20800,20800,0
|
|
20241113,191800,15779267900,20800,20800,20800,20800,0
|
|
20241113,191700,15779267900,20800,20800,20800,20800,0
|
|
20241113,191600,15779267900,20800,20800,20800,20800,0
|
|
20241113,191500,15779267900,20800,20800,20800,20800,0
|
|
20241113,191400,15779267900,20800,20800,20800,20800,0
|
|
20241113,191300,15779267900,20800,20800,20800,20800,0
|
|
20241113,191200,15779267900,20800,20800,20800,20800,0
|
|
20241113,191100,15779267900,20800,20800,20800,20800,0
|
|
20241113,191000,15779267900,20800,20800,20800,20800,0
|
|
20241113,190900,15779267900,20800,20800,20800,20800,0
|
|
20241113,190800,15779267900,20800,20800,20800,20800,0
|
|
20241113,190700,15779267900,20800,20800,20800,20800,0
|
|
20241113,190600,15779267900,20800,20800,20800,20800,0
|
|
20241113,190500,15779267900,20800,20800,20800,20800,0
|
|
20241113,190400,15779267900,20800,20800,20800,20800,4936
|
|
20241113,190300,15779267900,20800,20800,20800,20800,0
|
|
20241113,190200,15779267900,20800,20800,20800,20800,0
|
|
20241113,190100,15779267900,20800,20800,20800,20800,0
|
|
20241113,190000,15779267900,20800,20800,20800,20800,0
|
|
20241113,185900,15779267900,20800,20800,20800,20800,0
|
|
20241113,185800,15779267900,20800,20800,20800,20800,0
|
|
20241113,185700,15779267900,20800,20800,20800,20800,0
|
|
20241113,185600,15779267900,20800,20800,20800,20800,0
|
|
20241113,185500,15779267900,20800,20800,20800,20800,0
|
|
20241113,185400,15779267900,20800,20800,20800,20800,0
|
|
20241113,185300,15779267900,20800,20800,20800,20800,0
|
|
20241113,185200,15779267900,20800,20800,20800,20800,0
|
|
20241113,185100,15779267900,20800,20800,20800,20800,0
|
|
20241113,185000,15779267900,20800,20800,20800,20800,0
|
|
20241113,184900,15779267900,20800,20800,20800,20800,0
|
|
20241113,184800,15779267900,20800,20800,20800,20800,0
|
|
20241113,184700,15779267900,20800,20800,20800,20800,0
|
|
20241113,184600,15779267900,20800,20800,20800,20800,0
|
|
20241113,184500,15779267900,20800,20800,20800,20800,0
|
|
20241113,184400,15779267900,20800,20800,20800,20800,0
|
|
20241113,184300,15779267900,20800,20800,20800,20800,0
|
|
20241113,184200,15779267900,20800,20800,20800,20800,0
|
|
20241113,184100,15779267900,20800,20800,20800,20800,0
|
|
20241113,184000,15779267900,20800,20800,20800,20800,0
|
|
20241113,183900,15779267900,20800,20800,20800,20800,0
|
|
20241113,183800,15779267900,20800,20800,20800,20800,0
|
|
20241113,183700,15779267900,20800,20800,20800,20800,0
|
|
20241113,183600,15779267900,20800,20800,20800,20800,0
|
|
20241113,183500,15779267900,20800,20800,20800,20800,0
|
|
20241113,183400,15779267900,20800,20800,20800,20800,4936
|
|
20241113,183300,15779267900,20800,20800,20800,20800,0
|
|
20241113,183200,15779267900,20800,20800,20800,20800,0
|
|
20241113,183100,15779267900,20800,20800,20800,20800,0
|
|
20241113,183000,15779267900,20800,20800,20800,20800,0
|
|
20241113,182900,15779267900,20800,20800,20800,20800,0
|
|
20241113,182800,15779267900,20800,20800,20800,20800,0
|
|
20241113,182700,15779267900,20800,20800,20800,20800,0
|
|
20241113,182600,15779267900,20800,20800,20800,20800,0
|
|
20241113,182500,15779267900,20800,20800,20800,20800,0
|
|
20241113,182400,15779267900,20800,20800,20800,20800,0
|
|
20241113,182300,15779267900,20800,20800,20800,20800,0
|
|
20241113,182200,15779267900,20800,20800,20800,20800,0
|
|
20241113,182100,15779267900,20800,20800,20800,20800,0
|
|
20241113,182000,15779267900,20800,20800,20800,20800,0
|
|
20241113,181900,15779267900,20800,20800,20800,20800,0
|
|
20241113,181800,15779267900,20800,20800,20800,20800,0
|
|
20241113,181700,15779267900,20800,20800,20800,20800,0
|
|
20241113,181600,15779267900,20800,20800,20800,20800,0
|
|
20241113,181500,15779267900,20800,20800,20800,20800,0
|
|
20241113,181400,15779267900,20800,20800,20800,20800,0
|
|
20241113,181300,15779267900,20800,20800,20800,20800,0
|
|
20241113,181200,15779267900,20800,20800,20800,20800,0
|
|
20241113,181100,15779267900,20800,20800,20800,20800,0
|
|
20241113,181000,15779267900,20800,20800,20800,20800,0
|
|
20241113,180900,15779267900,20800,20800,20800,20800,0
|
|
20241113,180800,15779267900,20800,20800,20800,20800,0
|
|
20241113,180700,15779267900,20800,20800,20800,20800,0
|
|
20241113,180600,15779267900,20800,20800,20800,20800,0
|
|
20241113,180500,15779267900,20800,20800,20800,20800,0
|
|
20241113,180400,15779267900,20800,20800,20800,20800,4936
|
|
20241113,180300,15779267900,20800,20800,20800,20800,0
|
|
20241113,180200,15779267900,20800,20800,20800,20800,0
|
|
20241113,180100,15779267900,20800,20800,20800,20800,0
|
|
20241113,180000,15779267900,20800,20800,20800,20800,0
|
|
20241113,175900,15779267900,20800,20800,20800,20800,0
|
|
20241113,175800,15779267900,20800,20800,20800,20800,0
|
|
20241113,175700,15779267900,20800,20800,20800,20800,0
|
|
20241113,175600,15779267900,20800,20800,20800,20800,0
|
|
20241113,175500,15779267900,20800,20800,20800,20800,0
|
|
20241113,175400,15779267900,20800,20800,20800,20800,0
|
|
20241113,175300,15779267900,20800,20800,20800,20800,0
|
|
20241113,175200,15779267900,20800,20800,20800,20800,0
|
|
20241113,175100,15779267900,20800,20800,20800,20800,0
|
|
20241113,175000,15779267900,20800,20800,20800,20800,0
|
|
20241113,174900,15779267900,20800,20800,20800,20800,0
|
|
20241113,174800,15779267900,20800,20800,20800,20800,0
|
|
20241113,174700,15779267900,20800,20800,20800,20800,0
|
|
20241113,174600,15779267900,20800,20800,20800,20800,0
|
|
20241113,174500,15779267900,20800,20800,20800,20800,0
|
|
20241113,174400,15779267900,20800,20800,20800,20800,0
|
|
20241113,174300,15779267900,20800,20800,20800,20800,0
|
|
20241113,174200,15779267900,20800,20800,20800,20800,0
|
|
20241113,174100,15779267900,20800,20800,20800,20800,0
|
|
20241113,174000,15779267900,20800,20800,20800,20800,0
|
|
20241113,173900,15779267900,20800,20800,20800,20800,0
|
|
20241113,173800,15779267900,20800,20800,20800,20800,0
|
|
20241113,173700,15779267900,20800,20800,20800,20800,0
|
|
20241113,173600,15779267900,20800,20800,20800,20800,0
|
|
20241113,173500,15779267900,20800,20800,20800,20800,0
|
|
20241113,173400,15779267900,20800,20800,20800,20800,4936
|
|
20241113,173300,15779267900,20800,20800,20800,20800,0
|
|
20241113,173200,15779267900,20800,20800,20800,20800,0
|
|
20241113,173100,15779267900,20800,20800,20800,20800,0
|
|
20241113,173000,15779267900,20800,20800,20800,20800,0
|
|
20241113,172900,15779267900,20800,20800,20800,20800,0
|
|
20241113,172800,15779267900,20800,20800,20800,20800,0
|
|
20241113,172700,15779267900,20800,20800,20800,20800,0
|
|
20241113,172600,15779267900,20800,20800,20800,20800,0
|
|
20241113,172500,15779267900,20800,20800,20800,20800,0
|
|
20241113,172400,15779267900,20800,20800,20800,20800,0
|
|
20241113,172300,15779267900,20800,20800,20800,20800,0
|
|
20241113,172200,15779267900,20800,20800,20800,20800,0
|
|
20241113,172100,15779267900,20800,20800,20800,20800,0
|
|
20241113,172000,15779267900,20800,20800,20800,20800,0
|
|
20241113,171900,15779267900,20800,20800,20800,20800,0
|
|
20241113,171800,15779267900,20800,20800,20800,20800,0
|
|
20241113,171700,15779267900,20800,20800,20800,20800,0
|
|
20241113,171600,15779267900,20800,20800,20800,20800,0
|
|
20241113,171500,15779267900,20800,20800,20800,20800,0
|
|
20241113,171400,15779267900,20800,20800,20800,20800,0
|
|
20241113,171300,15779267900,20800,20800,20800,20800,0
|
|
20241113,171200,15779267900,20800,20800,20800,20800,0
|
|
20241113,171100,15779267900,20800,20800,20800,20800,0
|
|
20241113,171000,15779267900,20800,20800,20800,20800,0
|
|
20241113,170900,15779267900,20800,20800,20800,20800,0
|
|
20241113,170800,15779267900,20800,20800,20800,20800,0
|
|
20241113,170700,15779267900,20800,20800,20800,20800,0
|
|
20241113,170600,15779267900,20800,20800,20800,20800,0
|
|
20241113,170500,15779267900,20800,20800,20800,20800,0
|
|
20241113,170400,15779267900,20800,20800,20800,20800,4936
|
|
20241113,170300,15779267900,20800,20800,20800,20800,0
|
|
20241113,170200,15779267900,20800,20800,20800,20800,0
|
|
20241113,170100,15779267900,20800,20800,20800,20800,0
|
|
20241113,170000,15779267900,20800,20800,20800,20800,0
|
|
20241113,165900,15779267900,20800,20800,20800,20800,0
|
|
20241113,165800,15779267900,20800,20800,20800,20800,0
|
|
20241113,165700,15779267900,20800,20800,20800,20800,0
|
|
20241113,165600,15779267900,20800,20800,20800,20800,0
|
|
20241113,165500,15779267900,20800,20800,20800,20800,0
|
|
20241113,165400,15779267900,20800,20800,20800,20800,0
|
|
20241113,165300,15779267900,20800,20800,20800,20800,0
|
|
20241113,165200,15779267900,20800,20800,20800,20800,0
|
|
20241113,165100,15779267900,20800,20800,20800,20800,0
|
|
20241113,165000,15779267900,20800,20800,20800,20800,0
|
|
20241113,164900,15779267900,20800,20800,20800,20800,0
|
|
20241113,164800,15779267900,20800,20800,20800,20800,0
|
|
20241113,164700,15779267900,20800,20800,20800,20800,0
|
|
20241113,164600,15779267900,20800,20800,20800,20800,0
|
|
20241113,164500,15779267900,20800,20800,20800,20800,0
|
|
20241113,164400,15779267900,20800,20800,20800,20800,0
|
|
20241113,164300,15779267900,20800,20800,20800,20800,0
|
|
20241113,164200,15779267900,20800,20800,20800,20800,0
|
|
20241113,164100,15779267900,20800,20800,20800,20800,0
|
|
20241113,164000,15779267900,20800,20800,20800,20800,0
|
|
20241113,163900,15779267900,20800,20800,20800,20800,0
|
|
20241113,163800,15779267900,20800,20800,20800,20800,0
|
|
20241113,163700,15779267900,20800,20800,20800,20800,0
|
|
20241113,163600,15779267900,20800,20800,20800,20800,0
|
|
20241113,163500,15779267900,20800,20800,20800,20800,0
|
|
20241113,163400,15779267900,20800,20800,20800,20800,4936
|
|
20241113,163300,15779267900,20800,20800,20800,20800,0
|
|
20241113,163200,15779267900,20800,20800,20800,20800,0
|
|
20241113,163100,15779267900,20800,20800,20800,20800,0
|
|
20241113,163000,15779267900,20800,20800,20800,20800,0
|
|
20241113,162900,15779267900,20800,20800,20800,20800,0
|
|
20241113,162800,15779267900,20800,20800,20800,20800,0
|
|
20241113,162700,15779267900,20800,20800,20800,20800,0
|
|
20241113,162600,15779267900,20800,20800,20800,20800,0
|
|
20241113,162500,15779267900,20800,20800,20800,20800,0
|
|
20241113,162400,15779267900,20800,20800,20800,20800,0
|
|
20241113,162300,15779267900,20800,20800,20800,20800,0
|
|
20241113,162200,15779267900,20800,20800,20800,20800,0
|
|
20241113,162100,15779267900,20800,20800,20800,20800,0
|
|
20241113,162000,15779267900,20800,20800,20800,20800,0
|
|
20241113,161900,15779267900,20800,20800,20800,20800,0
|
|
20241113,161800,15779267900,20800,20800,20800,20800,0
|
|
20241113,161700,15779267900,20800,20800,20800,20800,0
|
|
20241113,161600,15779267900,20800,20800,20800,20800,0
|
|
20241113,161500,15779267900,20800,20800,20800,20800,0
|
|
20241113,161400,15779267900,20800,20800,20800,20800,0
|
|
20241113,161300,15779267900,20800,20800,20800,20800,0
|
|
20241113,161200,15779267900,20800,20800,20800,20800,0
|
|
20241113,161100,15779267900,20800,20800,20800,20800,0
|
|
20241113,161000,15779267900,20800,20800,20800,20800,0
|
|
20241113,160900,15779267900,20800,20800,20800,20800,0
|
|
20241113,160800,15779267900,20800,20800,20800,20800,0
|
|
20241113,160700,15779267900,20800,20800,20800,20800,0
|
|
20241113,160600,15779267900,20800,20800,20800,20800,0
|
|
20241113,160500,15779267900,20800,20800,20800,20800,0
|
|
20241113,160400,15779267900,20800,20800,20800,20800,4936
|
|
20241113,160300,15779267900,20800,20800,20800,20800,0
|
|
20241113,160200,15779267900,20800,20800,20800,20800,0
|
|
20241113,160100,15779267900,20800,20800,20800,20800,0
|
|
20241113,160000,15779267900,20800,20800,20800,20800,0
|
|
20241113,155900,15779267900,20800,20800,20800,20800,0
|
|
20241113,155800,15779267900,20800,20800,20800,20800,0
|
|
20241113,155700,15779267900,20800,20800,20800,20800,0
|
|
20241113,155600,15779267900,20800,20800,20800,20800,0
|
|
20241113,155500,15779267900,20800,20800,20800,20800,0
|
|
20241113,155400,15779267900,20800,20800,20800,20800,0
|
|
20241113,155300,15779267900,20800,20800,20800,20800,0
|
|
20241113,155200,15779267900,20800,20800,20800,20800,0
|
|
20241113,155100,15779267900,20800,20800,20800,20800,0
|
|
20241113,155000,15779267900,20800,20800,20800,20800,0
|
|
20241113,154900,15779267900,20800,20800,20800,20800,0
|
|
20241113,154800,15779267900,20800,20800,20800,20800,0
|
|
20241113,154700,15779267900,20800,20800,20800,20800,0
|
|
20241113,154600,15779267900,20800,20800,20800,20800,0
|
|
20241113,154500,15779267900,20800,20800,20800,20800,0
|
|
20241113,154400,15779267900,20800,20800,20800,20800,0
|
|
20241113,154300,15779267900,20800,20800,20800,20800,0
|
|
20241113,154200,15779267900,20800,20800,20800,20800,0
|
|
20241113,154100,15779267900,20800,20800,20800,20800,0
|
|
20241113,154000,15779267900,20800,20800,20800,20800,0
|
|
20241113,153900,15779267900,20800,20800,20800,20800,0
|
|
20241113,153800,15779267900,20800,20800,20800,20800,0
|
|
20241113,153700,15779267900,20800,20800,20800,20800,0
|
|
20241113,153600,15779267900,20800,20800,20800,20800,0
|
|
20241113,153500,15779267900,20800,20800,20800,20800,0
|
|
20241113,153400,15779267900,20800,20800,20800,20800,4936
|
|
20241113,153300,15779267900,20800,20800,20800,20800,0
|
|
20241113,153200,15779267900,20800,20800,20800,20800,0
|
|
20241113,153100,15779267900,20800,20800,20800,20800,0
|
|
20241113,153000,15779267900,20800,20800,20800,20800,4936
|
|
20241113,152900,15676599100,20850,20850,20850,20850,0
|
|
20241113,152800,15676599100,20850,20850,20850,20850,0
|
|
20241113,152700,15676599100,20850,20850,20850,20850,0
|
|
20241113,152600,15676599100,20850,20850,20850,20850,0
|
|
20241113,152500,15676599100,20850,20850,20850,20850,0
|
|
20241113,152400,15676599100,20850,20850,20850,20850,0
|
|
20241113,152300,15676599100,20850,20850,20850,20850,0
|
|
20241113,152200,15676599100,20850,20850,20850,20850,0
|
|
20241113,152100,15676599100,20850,20850,20850,20850,0
|
|
20241113,152000,15676599100,20850,20850,20850,20850,0
|
|
20241113,151900,15676599100,20850,20850,20900,20850,370
|
|
20241113,151800,15668881600,20900,20800,20900,20800,474
|
|
20241113,151700,15659015300,20800,20800,20800,20800,166
|
|
20241113,151600,15655562500,20800,20800,20850,20800,46
|
|
20241113,151500,15654605650,20800,20800,20800,20800,170
|
|
20241113,151400,15651069650,20800,20800,20800,20750,472
|
|
20241113,151300,15641253700,20800,20850,20850,20800,94
|
|
20241113,151200,15639296900,20850,20900,20950,20850,65
|
|
20241113,151100,15637939950,20800,20950,20950,20800,7
|
|
20241113,151000,15637794150,21000,20800,21050,20800,670
|
|
20241113,150900,15623853650,20900,20800,20900,20800,172
|
|
20241113,150800,15620274450,20800,20800,20850,20800,39
|
|
20241113,150700,15619462600,20800,20850,20850,20800,487
|
|
20241113,150600,15609330050,20850,20800,20850,20800,444
|
|
20241113,150500,15600094700,20800,20850,20850,20800,643
|
|
20241113,150400,15586692000,20850,20850,20850,20850,6
|
|
20241113,150300,15586566900,20850,20850,20900,20850,180
|
|
20241113,150200,15582806850,20850,20850,20850,20850,64
|
|
20241113,150100,15581472450,20850,20850,20900,20850,348
|
|
20241113,150000,15574216350,20850,20900,20900,20850,742
|
|
20241113,145900,15558719000,20850,20950,20950,20850,965
|
|
20241113,145800,15538535550,20950,21000,21000,20950,565
|
|
20241113,145700,15526673000,21000,21100,21100,21000,108
|
|
20241113,145600,15524394700,21100,21000,21100,21000,22
|
|
20241113,145500,15523931100,21000,21000,21000,21000,46
|
|
20241113,145400,15522965100,21000,21000,21000,21000,714
|
|
20241113,145300,15507971100,21000,21000,21000,21000,58
|
|
20241113,145200,15506753100,21000,21100,21100,21000,210
|
|
20241113,145100,15502340200,21050,21050,21050,21050,31
|
|
20241113,145000,15501687650,21050,21100,21100,21050,34
|
|
20241113,144900,15500970500,21100,21050,21100,21050,338
|
|
20241113,144800,15493845200,21100,21050,21100,21050,36
|
|
20241113,144700,15493085900,21050,21050,21050,21050,13
|
|
20241113,144600,15492812250,21100,21100,21100,21100,17
|
|
20241113,144500,15492453550,21050,21100,21100,21050,211
|
|
20241113,144400,15488011450,21100,21050,21100,21050,50
|
|
20241113,144300,15486958900,21050,21100,21100,21050,301
|
|
20241113,144200,15480620350,21050,21050,21050,21050,253
|
|
20241113,144100,15475294700,21000,21000,21000,21000,202
|
|
20241113,144000,15471052700,21000,21000,21000,21000,0
|
|
20241113,143900,15471052700,21000,21000,21000,21000,106
|
|
20241113,143800,15468826700,21000,21000,21000,21000,0
|
|
20241113,143700,15468826700,21000,21000,21000,21000,405
|
|
20241113,143600,15460321700,21000,21050,21050,21000,81
|
|
20241113,143500,15458617450,21050,21100,21100,21050,159
|
|
20241113,143400,15455262750,21100,21100,21100,21100,87
|
|
20241113,143300,15453427050,21100,21150,21150,21100,456
|
|
20241113,143200,15443805200,21150,21200,21200,21150,114
|
|
20241113,143100,15441390350,21200,21200,21200,21200,40
|
|
20241113,143000,15440542350,21150,21150,21150,21150,53
|
|
20241113,142900,15439421400,21150,21000,21150,21000,142
|
|
20241113,142800,15436426600,21000,21100,21100,21000,160
|
|
20241113,142700,15433066400,21100,21100,21100,21100,30
|
|
20241113,142600,15432433400,21100,21000,21100,21000,68
|
|
20241113,142500,15431003400,20950,21050,21050,20950,1526
|
|
20241113,142400,15398979450,21000,21000,21000,21000,227
|
|
20241113,142300,15394212450,21000,21000,21000,21000,0
|
|
20241113,142200,15394212450,21000,21000,21000,21000,0
|
|
20241113,142100,15394212450,21000,21000,21000,21000,2
|
|
20241113,142000,15394170450,21000,21000,21000,20950,121
|
|
20241113,141900,15391629600,21000,21100,21100,21000,1000
|
|
20241113,141800,15370610500,21100,21100,21100,21100,525
|
|
20241113,141700,15359533000,21100,21150,21150,21100,15
|
|
20241113,141600,15359216250,21100,21100,21100,21100,7
|
|
20241113,141500,15359068550,21100,21100,21100,21100,1
|
|
20241113,141400,15359047450,21050,21100,21100,21050,21
|
|
20241113,141300,15358604800,21150,21100,21150,21100,176
|
|
20241113,141200,15354889900,21100,21150,21150,21100,164
|
|
20241113,141100,15351422150,21200,21200,21200,21200,10
|
|
20241113,141000,15351210150,21200,21200,21200,21200,0
|
|
20241113,140900,15351210150,21200,21200,21200,21200,0
|
|
20241113,140800,15351210150,21200,21150,21200,21150,36
|
|
20241113,140700,15350448700,21300,21200,21300,21200,109
|
|
20241113,140600,15348128000,21200,21200,21200,21200,2
|
|
20241113,140500,15348085600,21250,21250,21250,21250,1
|
|
20241113,140400,15348064350,21350,21350,21350,21350,0
|
|
20241113,140300,15348064350,21350,21350,21350,21350,0
|
|
20241113,140200,15348064350,21350,21350,21350,21350,345
|
|
20241113,140100,15340698600,21400,21250,21400,21250,284
|
|
20241113,140000,15334647550,21150,21150,21150,21150,1
|
|
20241113,135900,15334626400,21250,21250,21250,21250,1
|
|
20241113,135800,15334605150,21100,21100,21100,21100,0
|
|
20241113,135700,15334605150,21100,21100,21100,21100,0
|
|
20241113,135600,15334605150,21100,21100,21100,21100,47
|
|
20241113,135500,15333613450,21100,21000,21100,21000,275
|
|
20241113,135400,15327835500,21000,21000,21000,21000,27
|
|
20241113,135300,15327268500,21000,21000,21050,21000,209
|
|
20241113,135200,15322879250,21050,21150,21150,21050,282
|
|
20241113,135100,15316934100,21200,21200,21200,21200,95
|
|
20241113,135000,15314920100,21300,21300,21300,21300,0
|
|
20241113,134900,15314920100,21300,21300,21300,21300,0
|
|
20241113,134800,15314920100,21300,21300,21300,21300,1
|
|
20241113,134700,15314898800,21200,21200,21200,21200,45
|
|
20241113,134600,15313944800,21200,21250,21250,21200,8
|
|
20241113,134500,15313775150,21300,21300,21300,21300,3
|
|
20241113,134400,15313711250,21300,21300,21300,21300,0
|
|
20241113,134300,15313711250,21300,21300,21300,21300,0
|
|
20241113,134200,15313711250,21300,21350,21350,21300,34
|
|
20241113,134100,15312986950,21300,21300,21300,21300,134
|
|
20241113,134000,15310132750,21350,21350,21350,21350,0
|
|
20241113,133900,15310132750,21350,21350,21350,21350,1
|
|
20241113,133800,15310111400,21350,21350,21350,21350,27
|
|
20241113,133700,15309534950,21350,21350,21350,21350,2
|
|
20241113,133600,15309492250,21400,21400,21400,21400,0
|
|
20241113,133500,15309492250,21400,21400,21400,21400,15
|
|
20241113,133400,15309171250,21400,21400,21400,21400,44
|
|
20241113,133300,15308229650,21400,21350,21400,21350,103
|
|
20241113,133200,15306030450,21400,21400,21400,21400,21
|
|
20241113,133100,15305581050,21350,21300,21350,21300,234
|
|
20241113,133000,15300586200,21300,21200,21300,21200,151
|
|
20241113,132900,15297376700,21100,21100,21100,21100,1
|
|
20241113,132800,15297355600,21000,21000,21050,21000,37
|
|
20241113,132700,15296578550,21000,21000,21000,21000,500
|
|
20241113,132600,15286078550,21050,21150,21150,21050,1000
|
|
20241113,132500,15265012900,21150,21150,21150,21150,0
|
|
20241113,132400,15265012900,21150,21150,21150,21150,60
|
|
20241113,132300,15263743900,21100,21100,21100,21050,446
|
|
20241113,132200,15254333800,21100,21100,21100,21100,1
|
|
20241113,132100,15254312700,21000,21000,21000,21000,128
|
|
20241113,132000,15251624700,21000,21000,21000,20950,712
|
|
20241113,131900,15236673350,21000,21050,21050,21000,180
|
|
20241113,131800,15232885700,21050,21050,21050,21050,124
|
|
20241113,131700,15230275500,21050,21050,21050,21050,233
|
|
20241113,131600,15225370850,21100,21100,21100,21050,91
|
|
20241113,131500,15223450800,21100,21100,21100,21100,107
|
|
20241113,131400,15221193100,21100,21100,21100,21100,1
|
|
20241113,131300,15221172000,21100,21100,21100,21100,3
|
|
20241113,131200,15221108700,21100,21100,21100,21100,0
|
|
20241113,131100,15221108700,21100,21050,21100,21050,101
|
|
20241113,131000,15218982600,21050,21050,21050,21050,518
|
|
20241113,130900,15208078700,21100,21100,21100,21100,1
|
|
20241113,130800,15208057600,21100,21150,21150,21100,89
|
|
20241113,130700,15206178500,21200,21200,21200,21200,2
|
|
20241113,130600,15206136100,21200,21200,21200,21200,51
|
|
20241113,130500,15205054900,21150,21150,21150,21150,51
|
|
20241113,130400,15203976250,21200,21200,21200,21200,20
|
|
20241113,130300,15203552250,21250,21250,21250,21250,0
|
|
20241113,130200,15203552250,21250,21250,21250,21250,0
|
|
20241113,130100,15203552250,21250,21250,21250,21250,0
|
|
20241113,130000,15203552250,21250,21250,21250,21250,103
|
|
20241113,125900,15201363500,21350,21350,21350,21350,0
|
|
20241113,125800,15201363500,21350,21200,21350,21200,207
|
|
20241113,125700,15196958550,21200,21250,21250,21200,3
|
|
20241113,125600,15196894850,21050,21050,21050,21050,64
|
|
20241113,125500,15195547650,21050,21050,21050,21050,0
|
|
20241113,125400,15195547650,21050,21100,21100,21050,50
|
|
20241113,125300,15194495100,21050,21200,21200,21050,666
|
|
20241113,125200,15180452150,21250,21250,21250,21250,10
|
|
20241113,125100,15180239650,21250,21250,21250,21250,44
|
|
20241113,125000,15179304650,21250,21250,21250,21250,73
|
|
20241113,124900,15177753400,21200,21050,21200,21050,46
|
|
20241113,124800,15176778350,21200,21200,21200,21200,0
|
|
20241113,124700,15176778350,21200,21200,21200,21050,15
|
|
20241113,124600,15176460600,21200,21200,21200,21200,0
|
|
20241113,124500,15176460600,21200,21200,21200,21200,0
|
|
20241113,124400,15176460600,21200,21200,21200,21200,0
|
|
20241113,124300,15176460600,21200,21200,21200,21200,47
|
|
20241113,124200,15175464200,21200,21200,21200,21200,101
|
|
20241113,124100,15173323000,21200,21200,21200,21200,0
|
|
20241113,124000,15173323000,21200,21200,21200,21200,0
|
|
20241113,123900,15173323000,21200,21200,21200,21200,17
|
|
20241113,123800,15172962600,21200,21200,21200,21200,198
|
|
20241113,123700,15168765000,21200,21100,21200,21050,138
|
|
20241113,123600,15165851750,21100,21100,21100,21100,1
|
|
20241113,123500,15165830650,21000,21000,21000,21000,0
|
|
20241113,123400,15165830650,21000,21050,21050,21000,1982
|
|
20241113,123300,15124199150,21050,21200,21200,21050,703
|
|
20241113,123200,15109364050,21150,21150,21150,21150,0
|
|
20241113,123100,15109364050,21150,21150,21150,21150,9
|
|
20241113,123000,15109173700,21150,21150,21150,21150,0
|
|
20241113,122900,15109173700,21150,21150,21150,21150,123
|
|
20241113,122800,15106572250,21300,21300,21300,21300,0
|
|
20241113,122700,15106572250,21300,21150,21300,21150,3
|
|
20241113,122600,15106508650,21250,21250,21250,21250,60
|
|
20241113,122500,15105233650,21100,21100,21100,21100,0
|
|
20241113,122400,15105233650,21100,21100,21100,21100,0
|
|
20241113,122300,15105233650,21100,21200,21200,21100,163
|
|
20241113,122200,15101784550,21300,21300,21300,21300,23
|
|
20241113,122100,15101294650,21300,21300,21300,21300,35
|
|
20241113,122000,15100549150,21200,21200,21200,21200,0
|
|
20241113,121900,15100549150,21200,21200,21200,21200,18
|
|
20241113,121800,15100167550,21200,21200,21200,21200,0
|
|
20241113,121700,15100167550,21200,21200,21200,21200,0
|
|
20241113,121600,15100167550,21200,21200,21200,21200,12
|
|
20241113,121500,15099913150,21200,21200,21200,21200,47
|
|
20241113,121400,15098916750,21350,21250,21350,21250,13
|
|
20241113,121300,15098639600,21200,21250,21250,21200,68
|
|
20241113,121200,15097194800,21250,21250,21250,21250,29
|
|
20241113,121100,15096578550,21250,21250,21250,21250,2
|
|
20241113,121000,15096536050,21250,21250,21250,21250,0
|
|
20241113,120900,15096536050,21250,21250,21250,21250,9
|
|
20241113,120800,15096344800,21200,21200,21200,21200,30
|
|
20241113,120700,15095708800,21200,21200,21200,21200,0
|
|
20241113,120600,15095708800,21200,21250,21250,21200,66
|
|
20241113,120500,15094309400,21250,21250,21250,21250,35
|
|
20241113,120400,15093565650,21400,21400,21400,21400,38
|
|
20241113,120300,15092752450,21400,21300,21400,21300,175
|
|
20241113,120200,15089018650,21250,21250,21250,21250,61
|
|
20241113,120100,15087722400,21250,21250,21250,21250,39
|
|
20241113,120000,15086893650,21000,21000,21000,21000,7
|
|
20241113,115900,15086746650,21200,21050,21200,21000,337
|
|
20241113,115800,15079656700,21200,21100,21200,21050,407
|
|
20241113,115700,15071080600,21100,21100,21100,21100,104
|
|
20241113,115600,15068886200,21100,21100,21100,21100,2
|
|
20241113,115500,15068844000,21100,21100,21100,21100,0
|
|
20241113,115400,15068844000,21100,21100,21100,21100,69
|
|
20241113,115300,15067388100,21100,21100,21100,21100,2
|
|
20241113,115200,15067345900,21100,21150,21150,21100,142
|
|
20241113,115100,15064346750,21150,21150,21150,21150,0
|
|
20241113,115000,15064346750,21150,21150,21150,21150,1
|
|
20241113,114900,15064325600,21100,21100,21100,21100,2
|
|
20241113,114800,15064283400,21050,21050,21050,21050,30
|
|
20241113,114700,15063651900,21050,21100,21100,21050,2
|
|
20241113,114600,15063609750,21050,21050,21100,21050,102
|
|
20241113,114500,15061457650,21050,21050,21050,21050,26
|
|
20241113,114400,15060910350,21050,21050,21050,21050,56
|
|
20241113,114300,15059731550,21100,21150,21150,21100,343
|
|
20241113,114200,15052490750,21150,21150,21150,21150,138
|
|
20241113,114100,15049572050,21100,21150,21150,21100,3
|
|
20241113,114000,15049508700,21100,21150,21150,21100,45
|
|
20241113,113900,15048557200,21150,21150,21150,21150,5
|
|
20241113,113800,15048451450,21100,21150,21150,21100,22
|
|
20241113,113700,15047986250,21150,21100,21150,21100,2
|
|
20241113,113600,15047944000,21150,21150,21150,21150,56
|
|
20241113,113500,15046759600,21150,21000,21150,21000,21
|
|
20241113,113400,15046315600,21150,21050,21150,21000,36
|
|
20241113,113300,15045556100,21000,21100,21100,21000,83
|
|
20241113,113200,15043810050,21000,21000,21000,21000,80
|
|
20241113,113100,15042130050,21100,21100,21100,21100,6
|
|
20241113,113000,15042003450,21100,21050,21150,21050,54
|
|
20241113,112900,15040864050,21000,21000,21000,21000,34
|
|
20241113,112800,15040150050,21000,20950,21000,20950,1181
|
|
20241113,112700,15015357550,21000,21050,21050,20950,1004
|
|
20241113,112600,14994273050,21100,21100,21100,21050,24
|
|
20241113,112500,14993767400,21100,21150,21150,21100,16
|
|
20241113,112400,14993429050,21150,21150,21150,21100,1054
|
|
20241113,112300,14971169450,21150,21200,21250,21150,347
|
|
20241113,112200,14963813050,21200,21200,21250,21200,5
|
|
20241113,112100,14963706950,21200,21200,21200,21200,27
|
|
20241113,112000,14963134550,21200,21200,21200,21200,33
|
|
20241113,111900,14962434950,21200,21350,21350,21200,61
|
|
20241113,111800,14961141600,21250,21250,21250,21250,49
|
|
20241113,111700,14960100350,21250,21300,21350,21250,245
|
|
20241113,111600,14954881500,21300,21300,21300,21300,2
|
|
20241113,111500,14954838900,21300,21400,21400,21300,226
|
|
20241113,111400,14950016150,21400,21400,21400,21400,1
|
|
20241113,111300,14949994750,21500,21500,21500,21500,21
|
|
20241113,111200,14949543250,21500,21500,21500,21500,35
|
|
20241113,111100,14948790750,21500,21500,21500,21500,306
|
|
20241113,111000,14942211750,21500,21300,21500,21300,1014
|
|
20241113,110900,14920491500,21300,21200,21300,21200,276
|
|
20241113,110800,14914634450,21200,21200,21200,21200,223
|
|
20241113,110700,14909906850,21200,21250,21250,21200,79
|
|
20241113,110600,14908228500,21200,21200,21200,21200,19
|
|
20241113,110500,14907825700,21250,21250,21250,21250,55
|
|
20241113,110400,14906656950,21250,21250,21250,21250,6
|
|
20241113,110300,14906529450,21200,21200,21200,21200,94
|
|
20241113,110200,14904536650,21200,21200,21250,21200,12
|
|
20241113,110100,14904282200,21200,21200,21200,21200,98
|
|
20241113,110000,14902204600,21300,21200,21300,21200,233
|
|
20241113,105900,14897249150,21150,21200,21200,21150,304
|
|
20241113,105800,14890818900,21150,21200,21200,21150,278
|
|
20241113,105700,14884936950,21200,21250,21250,21200,71
|
|
20241113,105600,14883428400,21150,21150,21150,21150,0
|
|
20241113,105500,14883428400,21150,21150,21150,21150,1
|
|
20241113,105400,14883407250,21150,21200,21200,21150,223
|
|
20241113,105300,14878681450,21200,21200,21200,21200,23
|
|
20241113,105200,14878193850,21250,21300,21300,21250,59
|
|
20241113,105100,14876938150,21250,21250,21250,21250,40
|
|
20241113,105000,14876088150,21250,21150,21250,21150,48
|
|
20241113,104900,14875070850,21100,21300,21300,21100,2643
|
|
20241113,104800,14819120450,21300,21350,21350,21300,120
|
|
20241113,104700,14816562900,21350,21300,21350,21300,37
|
|
20241113,104600,14815774750,21250,21250,21250,21250,645
|
|
20241113,104500,14802068500,21250,21300,21300,21250,63
|
|
20241113,104400,14800728100,21250,21300,21300,21250,381
|
|
20241113,104300,14792630750,21200,21250,21250,21200,192
|
|
20241113,104200,14788557300,21250,21250,21250,21250,123
|
|
20241113,104100,14785943550,21200,21250,21250,21200,37
|
|
20241113,104000,14785157400,21250,21300,21300,21250,283
|
|
20241113,103900,14779137300,21300,21300,21300,21300,178
|
|
20241113,103800,14775345900,21250,21250,21250,21250,2
|
|
20241113,103700,14775303400,21200,21300,21300,21200,54
|
|
20241113,103600,14774155900,21300,21150,21350,21150,441
|
|
20241113,103500,14764763100,21150,21200,21200,21150,293
|
|
20241113,103400,14758563350,21200,21250,21250,21200,63
|
|
20241113,103300,14757226700,21100,21100,21100,21050,258
|
|
20241113,103200,14751782950,21100,21100,21100,21050,59
|
|
20241113,103100,14750538750,21100,21100,21100,21100,44
|
|
20241113,103000,14749610350,21050,21300,21300,21050,430
|
|
20241113,102900,14740521200,21300,21300,21300,21300,238
|
|
20241113,102800,14735451800,21300,21300,21300,21250,52
|
|
20241113,102700,14734345850,21200,21200,21200,21150,58
|
|
20241113,102600,14733117800,21150,21300,21300,21050,1088
|
|
20241113,102500,14710139050,21300,21350,21350,21300,40
|
|
20241113,102400,14709286150,21200,21350,21400,21200,292
|
|
20241113,102300,14703065200,21350,21400,21400,21250,164
|
|
20241113,102200,14699570950,21300,21350,21400,21300,82
|
|
20241113,102100,14697816700,21350,21350,21350,21250,234
|
|
20241113,102000,14692820950,21350,21350,21350,21200,198
|
|
20241113,101900,14688596000,21450,21250,21550,21250,1076
|
|
20241113,101800,14665521650,21250,21100,21250,21100,735
|
|
20241113,101700,14649946050,21050,20950,21100,20950,553
|
|
20241113,101600,14638328150,21000,21000,21100,20950,294
|
|
20241113,101500,14632158150,21000,21050,21100,21000,360
|
|
20241113,101400,14624594050,21100,20850,21200,20800,2312
|
|
20241113,101300,14576111000,20850,21250,21250,20800,5966
|
|
20241113,101200,14450692750,21100,21300,21300,21100,1936
|
|
20241113,101100,14409780300,21200,21200,21300,21150,1827
|
|
20241113,101000,14371086150,21300,21400,21400,21200,2114
|
|
20241113,100900,14326214250,21400,21400,21450,21300,2766
|
|
20241113,100800,14267206200,21400,21400,21450,21400,438
|
|
20241113,100700,14257832050,21450,21450,21450,21400,128
|
|
20241113,100600,14255089900,21400,21400,21450,21400,94
|
|
20241113,100500,14253075100,21450,21450,21450,21400,712
|
|
20241113,100400,14237837300,21450,21500,21550,21450,1182
|
|
20241113,100300,14212432500,21450,21500,21500,21400,114
|
|
20241113,100200,14209986750,21450,21500,21500,21450,519
|
|
20241113,100100,14198848250,21450,21450,21500,21450,193
|
|
20241113,100000,14194704850,21450,21500,21550,21450,67
|
|
20241113,095900,14193265500,21500,21550,21600,21450,660
|
|
20241113,095800,14179045400,21400,21400,21450,21400,290
|
|
20241113,095700,14172832950,21300,21450,21450,21300,515
|
|
20241113,095600,14161832350,21450,21300,21450,21300,417
|
|
20241113,095500,14152904950,21350,21400,21400,21250,831
|
|
20241113,095400,14135235600,21250,21400,21500,21250,1344
|
|
20241113,095300,14106590850,21350,21450,21500,21350,2726
|
|
20241113,095200,14048181750,21500,21550,21550,21450,225
|
|
20241113,095100,14043341350,21500,21500,21550,21500,906
|
|
20241113,095000,14023857000,21550,21450,21550,21400,1538
|
|
20241113,094900,13990861700,21450,21400,21500,21400,383
|
|
20241113,094800,13982645950,21400,21400,21450,21300,373
|
|
20241113,094700,13974678450,21450,21450,21500,21300,832
|
|
20241113,094600,13956843050,21400,21500,21550,21400,991
|
|
20241113,094500,13935607900,21500,21550,21600,21500,329
|
|
20241113,094400,13928522750,21500,21500,21550,21450,1242
|
|
20241113,094300,13901819950,21600,21550,21700,21550,1402
|
|
20241113,094200,13871540150,21550,21550,21550,21450,205
|
|
20241113,094100,13867126500,21500,21550,21550,21450,576
|
|
20241113,094000,13854721300,21450,21600,21600,21450,1937
|
|
20241113,093900,13813001150,21600,21650,21650,21550,678
|
|
20241113,093800,13798349400,21650,21600,21700,21600,306
|
|
20241113,093700,13791726750,21600,21700,21700,21600,1687
|
|
20241113,093600,13755153850,21700,21450,21750,21450,1812
|
|
20241113,093500,13715995250,21500,21550,21550,21400,1025
|
|
20241113,093400,13693968250,21550,21500,21600,21500,836
|
|
20241113,093300,13675984650,21500,21400,21750,21400,2139
|
|
20241113,093200,13629936600,21400,21200,21450,21200,2574
|
|
20241113,093100,13574989300,21100,21100,21250,21100,1773
|
|
20241113,093000,13537489650,21100,21300,21300,21000,3064
|
|
20241113,092900,13472658650,21300,21100,21300,20950,1742
|
|
20241113,092800,13435812400,21100,20950,21150,20900,5088
|
|
20241113,092700,13328886150,20950,21150,21350,20900,6272
|
|
20241113,092600,13196484000,21100,21700,22000,21100,13213
|
|
20241113,092500,12910945300,21650,21650,21650,21650,0
|
|
20241113,092400,12910945300,21650,21650,21650,21650,0
|
|
20241113,092300,12910945300,21650,22150,22200,21650,10835
|
|
20241113,092200,12674263050,22150,22100,22300,22100,2961
|
|
20241113,092100,12608500100,22200,22200,22450,22100,3699
|
|
20241113,092000,12526262800,22200,22200,22200,22100,1459
|
|
20241113,091900,12493941150,22200,22250,22300,22150,1493
|
|
20241113,091800,12460762050,22250,22400,22600,22050,6217
|
|
20241113,091700,12322404900,22400,22700,22700,22050,21159
|
|
20241113,091600,11848146000,22700,22700,22800,22650,2931
|
|
20241113,091500,11781595200,22700,22650,22800,22550,3859
|
|
20241113,091400,11694066550,22750,22650,22900,22400,15160
|
|
20241113,091300,11351503450,22600,23300,23450,22600,17292
|
|
20241113,091200,10957636050,23300,23100,23400,22950,7406
|
|
20241113,091100,10786190000,23100,22750,23400,22600,27150
|
|
20241113,091000,10162468400,22750,24050,24950,22350,112239
|
|
20241113,090900,7542556300,28050,28050,28050,28050,0
|
|
20241113,090800,7542556300,28050,28050,28050,28050,0
|
|
20241113,090700,7542556300,28050,29400,29400,26500,50064
|
|
20241113,090600,6140778000,29400,29400,29400,29400,21343
|
|
20241113,090500,5513293800,29400,29400,29400,29400,5971
|
|
20241113,090400,5337746400,29400,29400,29400,29400,21086
|
|
20241113,090300,4717818000,29400,29400,29400,29400,11018
|
|
20241113,090200,4393888800,29400,29400,29400,29400,149452
|
|
20241113,090100,0,22650,22650,22650,22650,0
|
|
20241113,090000,0,22650,22650,22650,22650,0
|