671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,200800,85622458600,90700,90700,90700,90700,91289
|
|
20241104,200700,85622458600,90700,90700,90700,90700,0
|
|
20241104,200600,85622458600,90700,90700,90700,90700,0
|
|
20241104,200500,85622458600,90700,90700,90700,90700,0
|
|
20241104,200400,85622458600,90700,90700,90700,90700,0
|
|
20241104,200300,85622458600,90700,90700,90700,90700,0
|
|
20241104,200200,85622458600,90700,90700,90700,90700,0
|
|
20241104,200100,85622458600,90700,90700,90700,90700,0
|
|
20241104,200000,85622458600,90700,90700,90700,90700,0
|
|
20241104,195900,85622458600,90700,90700,90700,90700,0
|
|
20241104,195800,85622458600,90700,90700,90700,90700,0
|
|
20241104,195700,85622458600,90700,90700,90700,90700,0
|
|
20241104,195600,85622458600,90700,90700,90700,90700,0
|
|
20241104,195500,85622458600,90700,90700,90700,90700,0
|
|
20241104,195400,85622458600,90700,90700,90700,90700,0
|
|
20241104,195300,85622458600,90700,90700,90700,90700,0
|
|
20241104,195200,85622458600,90700,90700,90700,90700,0
|
|
20241104,195100,85622458600,90700,90700,90700,90700,0
|
|
20241104,195000,85622458600,90700,90700,90700,90700,0
|
|
20241104,194900,85622458600,90700,90700,90700,90700,0
|
|
20241104,194800,85622458600,90700,90700,90700,90700,0
|
|
20241104,194700,85622458600,90700,90700,90700,90700,0
|
|
20241104,194600,85622458600,90700,90700,90700,90700,0
|
|
20241104,194500,85622458600,90700,90700,90700,90700,0
|
|
20241104,194400,85622458600,90700,90700,90700,90700,0
|
|
20241104,194300,85622458600,90700,90700,90700,90700,0
|
|
20241104,194200,85622458600,90700,90700,90700,90700,0
|
|
20241104,194100,85622458600,90700,90700,90700,90700,0
|
|
20241104,194000,85622458600,90700,90700,90700,90700,0
|
|
20241104,193900,85622458600,90700,90700,90700,90700,0
|
|
20241104,193800,85622458600,90700,90700,90700,90700,91289
|
|
20241104,193700,85622458600,90700,90700,90700,90700,0
|
|
20241104,193600,85622458600,90700,90700,90700,90700,0
|
|
20241104,193500,85622458600,90700,90700,90700,90700,0
|
|
20241104,193400,85622458600,90700,90700,90700,90700,0
|
|
20241104,193300,85622458600,90700,90700,90700,90700,0
|
|
20241104,193200,85622458600,90700,90700,90700,90700,0
|
|
20241104,193100,85622458600,90700,90700,90700,90700,0
|
|
20241104,193000,85622458600,90700,90700,90700,90700,0
|
|
20241104,192900,85622458600,90700,90700,90700,90700,0
|
|
20241104,192800,85622458600,90700,90700,90700,90700,0
|
|
20241104,192700,85622458600,90700,90700,90700,90700,0
|
|
20241104,192600,85622458600,90700,90700,90700,90700,0
|
|
20241104,192500,85622458600,90700,90700,90700,90700,0
|
|
20241104,192400,85622458600,90700,90700,90700,90700,0
|
|
20241104,192300,85622458600,90700,90700,90700,90700,0
|
|
20241104,192200,85622458600,90700,90700,90700,90700,0
|
|
20241104,192100,85622458600,90700,90700,90700,90700,0
|
|
20241104,192000,85622458600,90700,90700,90700,90700,0
|
|
20241104,191900,85622458600,90700,90700,90700,90700,0
|
|
20241104,191800,85622458600,90700,90700,90700,90700,0
|
|
20241104,191700,85622458600,90700,90700,90700,90700,0
|
|
20241104,191600,85622458600,90700,90700,90700,90700,0
|
|
20241104,191500,85622458600,90700,90700,90700,90700,0
|
|
20241104,191400,85622458600,90700,90700,90700,90700,0
|
|
20241104,191300,85622458600,90700,90700,90700,90700,0
|
|
20241104,191200,85622458600,90700,90700,90700,90700,0
|
|
20241104,191100,85622458600,90700,90700,90700,90700,0
|
|
20241104,191000,85622458600,90700,90700,90700,90700,0
|
|
20241104,190900,85622458600,90700,90700,90700,90700,0
|
|
20241104,190800,85622458600,90700,90700,90700,90700,91289
|
|
20241104,190700,85622458600,90700,90700,90700,90700,0
|
|
20241104,190600,85622458600,90700,90700,90700,90700,0
|
|
20241104,190500,85622458600,90700,90700,90700,90700,0
|
|
20241104,190400,85622458600,90700,90700,90700,90700,0
|
|
20241104,190300,85622458600,90700,90700,90700,90700,0
|
|
20241104,190200,85622458600,90700,90700,90700,90700,0
|
|
20241104,190100,85622458600,90700,90700,90700,90700,0
|
|
20241104,190000,85622458600,90700,90700,90700,90700,0
|
|
20241104,185900,85622458600,90700,90700,90700,90700,0
|
|
20241104,185800,85622458600,90700,90700,90700,90700,0
|
|
20241104,185700,85622458600,90700,90700,90700,90700,0
|
|
20241104,185600,85622458600,90700,90700,90700,90700,0
|
|
20241104,185500,85622458600,90700,90700,90700,90700,0
|
|
20241104,185400,85622458600,90700,90700,90700,90700,0
|
|
20241104,185300,85622458600,90700,90700,90700,90700,0
|
|
20241104,185200,85622458600,90700,90700,90700,90700,0
|
|
20241104,185100,85622458600,90700,90700,90700,90700,0
|
|
20241104,185000,85622458600,90700,90700,90700,90700,0
|
|
20241104,184900,85622458600,90700,90700,90700,90700,0
|
|
20241104,184800,85622458600,90700,90700,90700,90700,0
|
|
20241104,184700,85622458600,90700,90700,90700,90700,0
|
|
20241104,184600,85622458600,90700,90700,90700,90700,0
|
|
20241104,184500,85622458600,90700,90700,90700,90700,0
|
|
20241104,184400,85622458600,90700,90700,90700,90700,0
|
|
20241104,184300,85622458600,90700,90700,90700,90700,0
|
|
20241104,184200,85622458600,90700,90700,90700,90700,0
|
|
20241104,184100,85622458600,90700,90700,90700,90700,0
|
|
20241104,184000,85622458600,90700,90700,90700,90700,0
|
|
20241104,183900,85622458600,90700,90700,90700,90700,0
|
|
20241104,183800,85622458600,90700,90700,90700,90700,91289
|
|
20241104,183700,85622458600,90700,90700,90700,90700,0
|
|
20241104,183600,85622458600,90700,90700,90700,90700,0
|
|
20241104,183500,85622458600,90700,90700,90700,90700,0
|
|
20241104,183400,85622458600,90700,90700,90700,90700,0
|
|
20241104,183300,85622458600,90700,90700,90700,90700,0
|
|
20241104,183200,85622458600,90700,90700,90700,90700,0
|
|
20241104,183100,85622458600,90700,90700,90700,90700,0
|
|
20241104,183000,85622458600,90700,90700,90700,90700,0
|
|
20241104,182900,85622458600,90700,90700,90700,90700,0
|
|
20241104,182800,85622458600,90700,90700,90700,90700,0
|
|
20241104,182700,85622458600,90700,90700,90700,90700,0
|
|
20241104,182600,85622458600,90700,90700,90700,90700,0
|
|
20241104,182500,85622458600,90700,90700,90700,90700,0
|
|
20241104,182400,85622458600,90700,90700,90700,90700,0
|
|
20241104,182300,85622458600,90700,90700,90700,90700,0
|
|
20241104,182200,85622458600,90700,90700,90700,90700,0
|
|
20241104,182100,85622458600,90700,90700,90700,90700,0
|
|
20241104,182000,85622458600,90700,90700,90700,90700,0
|
|
20241104,181900,85622458600,90700,90700,90700,90700,0
|
|
20241104,181800,85622458600,90700,90700,90700,90700,0
|
|
20241104,181700,85622458600,90700,90700,90700,90700,0
|
|
20241104,181600,85622458600,90700,90700,90700,90700,0
|
|
20241104,181500,85622458600,90700,90700,90700,90700,0
|
|
20241104,181400,85622458600,90700,90700,90700,90700,0
|
|
20241104,181300,85622458600,90700,90700,90700,90700,0
|
|
20241104,181200,85622458600,90700,90700,90700,90700,0
|
|
20241104,181100,85622458600,90700,90700,90700,90700,0
|
|
20241104,181000,85622458600,90700,90700,90700,90700,0
|
|
20241104,180900,85622458600,90700,90700,90700,90700,0
|
|
20241104,180800,85622458600,90700,90700,90700,90700,91289
|
|
20241104,180700,85622458600,90700,90700,90700,90700,0
|
|
20241104,180600,85622458600,90700,90700,90700,90700,0
|
|
20241104,180500,85622458600,90700,90700,90700,90700,0
|
|
20241104,180400,85622458600,90700,90700,90700,90700,0
|
|
20241104,180300,85622458600,90700,90700,90700,90700,0
|
|
20241104,180200,85622458600,90700,90700,90700,90700,0
|
|
20241104,180100,85622458600,90700,90700,90700,90700,0
|
|
20241104,180000,85622458600,90700,90700,90700,90700,0
|
|
20241104,175900,85622458600,90700,90700,90700,90700,0
|
|
20241104,175800,85622458600,90700,90700,90700,90700,0
|
|
20241104,175700,85622458600,90700,90700,90700,90700,0
|
|
20241104,175600,85622458600,90700,90700,90700,90700,0
|
|
20241104,175500,85622458600,90700,90700,90700,90700,0
|
|
20241104,175400,85622458600,90700,90700,90700,90700,0
|
|
20241104,175300,85622458600,90700,90700,90700,90700,0
|
|
20241104,175200,85622458600,90700,90700,90700,90700,0
|
|
20241104,175100,85622458600,90700,90700,90700,90700,0
|
|
20241104,175000,85622458600,90700,90700,90700,90700,0
|
|
20241104,174900,85622458600,90700,90700,90700,90700,0
|
|
20241104,174800,85622458600,90700,90700,90700,90700,0
|
|
20241104,174700,85622458600,90700,90700,90700,90700,0
|
|
20241104,174600,85622458600,90700,90700,90700,90700,0
|
|
20241104,174500,85622458600,90700,90700,90700,90700,0
|
|
20241104,174400,85622458600,90700,90700,90700,90700,0
|
|
20241104,174300,85622458600,90700,90700,90700,90700,0
|
|
20241104,174200,85622458600,90700,90700,90700,90700,0
|
|
20241104,174100,85622458600,90700,90700,90700,90700,0
|
|
20241104,174000,85622458600,90700,90700,90700,90700,0
|
|
20241104,173900,85622458600,90700,90700,90700,90700,0
|
|
20241104,173800,85622458600,90700,90700,90700,90700,91289
|
|
20241104,173700,85622458600,90700,90700,90700,90700,0
|
|
20241104,173600,85622458600,90700,90700,90700,90700,0
|
|
20241104,173500,85622458600,90700,90700,90700,90700,0
|
|
20241104,173400,85622458600,90700,90700,90700,90700,0
|
|
20241104,173300,85622458600,90700,90700,90700,90700,0
|
|
20241104,173200,85622458600,90700,90700,90700,90700,0
|
|
20241104,173100,85622458600,90700,90700,90700,90700,0
|
|
20241104,173000,85622458600,90700,90700,90700,90700,0
|
|
20241104,172900,85622458600,90700,90700,90700,90700,0
|
|
20241104,172800,85622458600,90700,90700,90700,90700,0
|
|
20241104,172700,85622458600,90700,90700,90700,90700,0
|
|
20241104,172600,85622458600,90700,90700,90700,90700,0
|
|
20241104,172500,85622458600,90700,90700,90700,90700,0
|
|
20241104,172400,85622458600,90700,90700,90700,90700,0
|
|
20241104,172300,85622458600,90700,90700,90700,90700,0
|
|
20241104,172200,85622458600,90700,90700,90700,90700,0
|
|
20241104,172100,85622458600,90700,90700,90700,90700,0
|
|
20241104,172000,85622458600,90700,90700,90700,90700,0
|
|
20241104,171900,85622458600,90700,90700,90700,90700,0
|
|
20241104,171800,85622458600,90700,90700,90700,90700,0
|
|
20241104,171700,85622458600,90700,90700,90700,90700,0
|
|
20241104,171600,85622458600,90700,90700,90700,90700,0
|
|
20241104,171500,85622458600,90700,90700,90700,90700,0
|
|
20241104,171400,85622458600,90700,90700,90700,90700,0
|
|
20241104,171300,85622458600,90700,90700,90700,90700,0
|
|
20241104,171200,85622458600,90700,90700,90700,90700,0
|
|
20241104,171100,85622458600,90700,90700,90700,90700,0
|
|
20241104,171000,85622458600,90700,90700,90700,90700,0
|
|
20241104,170900,85622458600,90700,90700,90700,90700,0
|
|
20241104,170800,85622458600,90700,90700,90700,90700,91289
|
|
20241104,170700,85622458600,90700,90700,90700,90700,0
|
|
20241104,170600,85622458600,90700,90700,90700,90700,0
|
|
20241104,170500,85622458600,90700,90700,90700,90700,0
|
|
20241104,170400,85622458600,90700,90700,90700,90700,0
|
|
20241104,170300,85622458600,90700,90700,90700,90700,0
|
|
20241104,170200,85622458600,90700,90700,90700,90700,0
|
|
20241104,170100,85622458600,90700,90700,90700,90700,0
|
|
20241104,170000,85622458600,90700,90700,90700,90700,0
|
|
20241104,165900,85622458600,90700,90700,90700,90700,0
|
|
20241104,165800,85622458600,90700,90700,90700,90700,0
|
|
20241104,165700,85622458600,90700,90700,90700,90700,0
|
|
20241104,165600,85622458600,90700,90700,90700,90700,0
|
|
20241104,165500,85622458600,90700,90700,90700,90700,0
|
|
20241104,165400,85622458600,90700,90700,90700,90700,0
|
|
20241104,165300,85622458600,90700,90700,90700,90700,0
|
|
20241104,165200,85622458600,90700,90700,90700,90700,0
|
|
20241104,165100,85622458600,90700,90700,90700,90700,0
|
|
20241104,165000,85622458600,90700,90700,90700,90700,0
|
|
20241104,164900,85622458600,90700,90700,90700,90700,0
|
|
20241104,164800,85622458600,90700,90700,90700,90700,0
|
|
20241104,164700,85622458600,90700,90700,90700,90700,0
|
|
20241104,164600,85622458600,90700,90700,90700,90700,0
|
|
20241104,164500,85622458600,90700,90700,90700,90700,0
|
|
20241104,164400,85622458600,90700,90700,90700,90700,0
|
|
20241104,164300,85622458600,90700,90700,90700,90700,0
|
|
20241104,164200,85622458600,90700,90700,90700,90700,0
|
|
20241104,164100,85622458600,90700,90700,90700,90700,0
|
|
20241104,164000,85622458600,90700,90700,90700,90700,0
|
|
20241104,163900,85622458600,90700,90700,90700,90700,0
|
|
20241104,163800,85622458600,90700,90700,90700,90700,91289
|
|
20241104,163700,85622458600,90700,90700,90700,90700,0
|
|
20241104,163600,85622458600,90700,90700,90700,90700,0
|
|
20241104,163500,85622458600,90700,90700,90700,90700,0
|
|
20241104,163400,85622458600,90700,90700,90700,90700,0
|
|
20241104,163300,85622458600,90700,90700,90700,90700,0
|
|
20241104,163200,85622458600,90700,90700,90700,90700,0
|
|
20241104,163100,85622458600,90700,90700,90700,90700,0
|
|
20241104,163000,85622458600,90700,90700,90700,90700,0
|
|
20241104,162900,85622458600,90700,90700,90700,90700,0
|
|
20241104,162800,85622458600,90700,90700,90700,90700,0
|
|
20241104,162700,85622458600,90700,90700,90700,90700,0
|
|
20241104,162600,85622458600,90700,90700,90700,90700,0
|
|
20241104,162500,85622458600,90700,90700,90700,90700,0
|
|
20241104,162400,85622458600,90700,90700,90700,90700,0
|
|
20241104,162300,85622458600,90700,90700,90700,90700,0
|
|
20241104,162200,85622458600,90700,90700,90700,90700,0
|
|
20241104,162100,85622458600,90700,90700,90700,90700,0
|
|
20241104,162000,85622458600,90700,90700,90700,90700,0
|
|
20241104,161900,85622458600,90700,90700,90700,90700,0
|
|
20241104,161800,85622458600,90700,90700,90700,90700,0
|
|
20241104,161700,85622458600,90700,90700,90700,90700,0
|
|
20241104,161600,85622458600,90700,90700,90700,90700,0
|
|
20241104,161500,85622458600,90700,90700,90700,90700,0
|
|
20241104,161400,85622458600,90700,90700,90700,90700,0
|
|
20241104,161300,85622458600,90700,90700,90700,90700,0
|
|
20241104,161200,85622458600,90700,90700,90700,90700,0
|
|
20241104,161100,85622458600,90700,90700,90700,90700,0
|
|
20241104,161000,85622458600,90700,90700,90700,90700,0
|
|
20241104,160900,85622458600,90700,90700,90700,90700,0
|
|
20241104,160800,85622458600,90700,90700,90700,90700,91289
|
|
20241104,160700,85622458600,90700,90700,90700,90700,0
|
|
20241104,160600,85622458600,90700,90700,90700,90700,0
|
|
20241104,160500,85622458600,90700,90700,90700,90700,0
|
|
20241104,160400,85622458600,90700,90700,90700,90700,0
|
|
20241104,160300,85622458600,90700,90700,90700,90700,0
|
|
20241104,160200,85622458600,90700,90700,90700,90700,0
|
|
20241104,160100,85622458600,90700,90700,90700,90700,0
|
|
20241104,160000,85622458600,90700,90700,90700,90700,0
|
|
20241104,155900,85622458600,90700,90700,90700,90700,0
|
|
20241104,155800,85622458600,90700,90700,90700,90700,0
|
|
20241104,155700,85622458600,90700,90700,90700,90700,0
|
|
20241104,155600,85622458600,90700,90700,90700,90700,0
|
|
20241104,155500,85622458600,90700,90700,90700,90700,0
|
|
20241104,155400,85622458600,90700,90700,90700,90700,0
|
|
20241104,155300,85622458600,90700,90700,90700,90700,0
|
|
20241104,155200,85622458600,90700,90700,90700,90700,0
|
|
20241104,155100,85622458600,90700,90700,90700,90700,0
|
|
20241104,155000,85622458600,90700,90700,90700,90700,0
|
|
20241104,154900,85622458600,90700,90700,90700,90700,0
|
|
20241104,154800,85622458600,90700,90700,90700,90700,0
|
|
20241104,154700,85622458600,90700,90700,90700,90700,0
|
|
20241104,154600,85622458600,90700,90700,90700,90700,0
|
|
20241104,154500,85622458600,90700,90700,90700,90700,0
|
|
20241104,154400,85622458600,90700,90700,90700,90700,0
|
|
20241104,154300,85622458600,90700,90700,90700,90700,0
|
|
20241104,154200,85622458600,90700,90700,90700,90700,0
|
|
20241104,154100,85622458600,90700,90700,90700,90700,0
|
|
20241104,154000,85622458600,90700,90700,90700,90700,0
|
|
20241104,153900,85622458600,90700,90700,90700,90700,0
|
|
20241104,153800,85622458600,90700,90700,90700,90700,91289
|
|
20241104,153700,85622458600,90700,90700,90700,90700,0
|
|
20241104,153600,85622458600,90700,90700,90700,90700,0
|
|
20241104,153500,85622458600,90700,90700,90700,90700,0
|
|
20241104,153400,85622458600,90700,90700,90700,90700,0
|
|
20241104,153300,85622458600,90700,90700,90700,90700,0
|
|
20241104,153200,85622458600,90700,90700,90700,90700,0
|
|
20241104,153100,85622458600,90700,90700,90700,90700,0
|
|
20241104,153000,85622458600,90700,90700,90700,90700,91289
|
|
20241104,152900,77342546300,90500,90500,90500,90500,0
|
|
20241104,152800,77342546300,90500,90500,90500,90500,0
|
|
20241104,152700,77342546300,90500,90500,90500,90500,0
|
|
20241104,152600,77342546300,90500,90500,90500,90500,0
|
|
20241104,152500,77342546300,90500,90500,90500,90500,0
|
|
20241104,152400,77342546300,90500,90500,90500,90500,0
|
|
20241104,152300,77342546300,90500,90500,90500,90500,0
|
|
20241104,152200,77342546300,90500,90500,90500,90500,0
|
|
20241104,152100,77342546300,90500,90500,90500,90500,0
|
|
20241104,152000,77342546300,90500,90500,90500,90500,0
|
|
20241104,151900,77342546300,90500,90500,90600,90500,1395
|
|
20241104,151800,77216256700,90500,90600,90600,90500,772
|
|
20241104,151700,77146363700,90500,90500,90600,90500,908
|
|
20241104,151600,77064122800,90600,90700,90700,90500,1148
|
|
20241104,151500,76960108300,90700,90600,90700,90600,1899
|
|
20241104,151400,76788004100,90600,90700,90700,90600,744
|
|
20241104,151300,76720536600,90600,90700,90700,90600,4572
|
|
20241104,151200,76305883700,90700,90600,90700,90600,1512
|
|
20241104,151100,76168849000,90700,90600,90700,90600,634
|
|
20241104,151000,76111363800,90600,90600,90700,90600,1003
|
|
20241104,150900,76020432400,90600,90600,90700,90600,796
|
|
20241104,150800,75948265900,90700,90700,90700,90600,691
|
|
20241104,150700,75885611100,90600,90600,90700,90600,1093
|
|
20241104,150600,75786525200,90700,90600,90700,90600,1765
|
|
20241104,150500,75626567000,90700,90600,90700,90500,1066
|
|
20241104,150400,75529928700,90600,90700,90700,90500,1836
|
|
20241104,150300,75363565800,90700,90600,90700,90600,846
|
|
20241104,150200,75286857400,90600,90700,90700,90600,787
|
|
20241104,150100,75215510200,90700,90700,90700,90600,1044
|
|
20241104,150000,75120852400,90700,90600,90700,90600,1165
|
|
20241104,145900,75015251200,90600,90400,90700,90400,3826
|
|
20241104,145800,74668830300,90400,90500,90600,90400,2749
|
|
20241104,145700,74420044900,90600,90400,90600,90400,807
|
|
20241104,145600,74346996300,90500,90500,90600,90400,1201
|
|
20241104,145500,74238326100,90500,90400,90500,90300,4639
|
|
20241104,145400,73818668700,90400,90500,90500,90400,3182
|
|
20241104,145300,73530945900,90400,90500,90500,90400,1437
|
|
20241104,145200,73401021300,90400,90400,90500,90400,1851
|
|
20241104,145100,73233576500,90400,90400,90500,90400,743
|
|
20241104,145000,73166378700,90500,90500,90500,90400,787
|
|
20241104,144900,73095198500,90400,90500,90500,90400,697
|
|
20241104,144800,73032168700,90400,90400,90500,90400,893
|
|
20241104,144700,72951418100,90500,90600,90600,90400,5571
|
|
20241104,144600,72447299200,90500,90600,90600,90500,1792
|
|
20241104,144500,72285089900,90500,90500,90600,90500,2595
|
|
20241104,144400,72050158800,90500,90600,90600,90500,975
|
|
20241104,144300,71961873100,90600,90600,90600,90500,587
|
|
20241104,144200,71908730300,90500,90600,90600,90500,1671
|
|
20241104,144100,71757399400,90600,90600,90600,90500,1249
|
|
20241104,144000,71644288400,90600,90600,90600,90500,678
|
|
20241104,143900,71582903100,90600,90600,90600,90500,1083
|
|
20241104,143800,71484859800,90500,90500,90600,90500,634
|
|
20241104,143700,71427462900,90600,90600,90600,90500,2149
|
|
20241104,143600,71232794500,90500,90500,90600,90500,1290
|
|
20241104,143500,71115978100,90500,90500,90600,90500,811
|
|
20241104,143400,71042540800,90600,90500,90600,90500,789
|
|
20241104,143300,70971108400,90600,90500,90600,90500,660
|
|
20241104,143200,70911349200,90600,90500,90600,90500,956
|
|
20241104,143100,70824805100,90500,90500,90600,90500,687
|
|
20241104,143000,70762600200,90500,90600,90600,90500,1305
|
|
20241104,142900,70644462600,90600,90500,90600,90500,3592
|
|
20241104,142800,70319075700,90600,90500,90600,90500,637
|
|
20241104,142700,70261407500,90500,90600,90600,90500,850
|
|
20241104,142600,70184457100,90500,90600,90600,90500,770
|
|
20241104,142500,70114727200,90600,90500,90600,90500,1086
|
|
20241104,142400,70016427400,90500,90500,90600,90500,812
|
|
20241104,142300,69942923600,90500,90600,90600,90500,633
|
|
20241104,142200,69885611900,90500,90500,90600,90400,1457
|
|
20241104,142100,69753730400,90500,90600,90600,90500,1494
|
|
20241104,142000,69618513000,90600,90500,90600,90400,4999
|
|
20241104,141900,69166141900,90400,90400,90500,90400,1691
|
|
20241104,141800,69013192100,90400,90400,90500,90400,1069
|
|
20241104,141700,68916540900,90400,90400,90500,90400,578
|
|
20241104,141600,68864282700,90400,90400,90500,90400,752
|
|
20241104,141500,68796278800,90400,90400,90500,90400,1479
|
|
20241104,141400,68662556800,90500,90400,90500,90300,1272
|
|
20241104,141300,68547562400,90400,90300,90400,90300,1134
|
|
20241104,141200,68445134000,90300,90300,90400,90300,557
|
|
20241104,141100,68394828500,90400,90500,90500,90300,1355
|
|
20241104,141000,68272393300,90400,90300,90500,90300,2406
|
|
20241104,140900,68054875800,90400,90300,90400,90300,421
|
|
20241104,140800,68016843200,90400,90300,90400,90300,1744
|
|
20241104,140700,67859316500,90400,90300,90400,90300,688
|
|
20241104,140600,67797177600,90300,90300,90400,90300,1103
|
|
20241104,140500,67697565000,90300,90400,90500,90300,1875
|
|
20241104,140400,67528102400,90400,90500,90500,90400,758
|
|
20241104,140300,67459569600,90400,90400,90500,90400,685
|
|
20241104,140200,67397627500,90500,90400,90500,90400,1251
|
|
20241104,140100,67284520600,90400,90500,90500,90400,969
|
|
20241104,140000,67196907500,90400,90400,90500,90400,438
|
|
20241104,135900,67157294600,90400,90500,90500,90400,1184
|
|
20241104,135800,67050212200,90500,90400,90500,90400,789
|
|
20241104,135700,66978839700,90500,90300,90500,90300,2813
|
|
20241104,135600,66724685700,90300,90200,90400,90200,741
|
|
20241104,135500,66657760300,90200,90200,90300,90200,641
|
|
20241104,135400,66599913800,90300,90300,90300,90200,1441
|
|
20241104,135300,66469878300,90200,90300,90300,90200,825
|
|
20241104,135200,66395447400,90300,90400,90400,90200,1700
|
|
20241104,135100,66241990600,90300,90300,90400,90300,1076
|
|
20241104,135000,66144807000,90300,90300,90400,90300,823
|
|
20241104,134900,66070480100,90300,90400,90400,90300,902
|
|
20241104,134800,65989006300,90400,90300,90400,90300,1029
|
|
20241104,134700,65896065200,90300,90400,90400,90300,744
|
|
20241104,134600,65828871800,90400,90300,90400,90300,1112
|
|
20241104,134500,65728439300,90400,90200,90400,90200,1395
|
|
20241104,134400,65602478200,90300,90100,90300,90100,838
|
|
20241104,134300,65526917200,90200,90100,90200,90100,929
|
|
20241104,134200,65443190800,90100,90200,90200,90100,498
|
|
20241104,134100,65398300800,90200,90200,90200,90100,1347
|
|
20241104,134000,65276892200,90300,90100,90300,90100,1130
|
|
20241104,133900,65174982900,90100,90200,90200,90100,594
|
|
20241104,133800,65121443700,90200,90100,90200,90100,1174
|
|
20241104,133700,65015594200,90100,90200,90200,90100,1240
|
|
20241104,133600,64903846700,90200,90200,90300,90100,1698
|
|
20241104,133500,64750756700,90200,90300,90300,90200,814
|
|
20241104,133400,64677308600,90300,90200,90300,90200,928
|
|
20241104,133300,64593587600,90200,90200,90300,90200,623
|
|
20241104,133200,64537384600,90200,90300,90300,90200,933
|
|
20241104,133100,64453210700,90200,90200,90300,90200,751
|
|
20241104,133000,64385449000,90300,90200,90300,90200,849
|
|
20241104,132900,64308820700,90200,90200,90300,90200,2028
|
|
20241104,132800,64125745600,90300,90100,90300,90100,2922
|
|
20241104,132700,63862139200,90200,90100,90200,90100,1344
|
|
20241104,132600,63740979000,90100,90200,90200,90100,736
|
|
20241104,132500,63674645200,90100,90100,90200,90100,842
|
|
20241104,132400,63598748400,90100,90100,90200,90100,954
|
|
20241104,132300,63512767800,90200,90100,90200,90100,891
|
|
20241104,132200,63432452000,90200,90100,90200,90100,2678
|
|
20241104,132100,63191151100,90100,90100,90400,90100,7341
|
|
20241104,132000,62528620800,90100,90100,90400,90100,7838
|
|
20241104,131900,61821140600,90100,90200,90300,90100,1211
|
|
20241104,131800,61711904300,90300,90200,90300,90200,751
|
|
20241104,131700,61644139300,90300,90300,90400,90200,2009
|
|
20241104,131600,61462739000,90400,90300,90400,90300,555
|
|
20241104,131500,61412613100,90300,90300,90400,90200,1143
|
|
20241104,131400,61309371100,90300,90300,90400,90200,1136
|
|
20241104,131300,61206786500,90300,90300,90400,90200,1755
|
|
20241104,131200,61048360100,90200,90400,90500,90200,3065
|
|
20241104,131100,60771410200,90400,90500,90500,90400,582
|
|
20241104,131000,60718789800,90500,90400,90500,90300,2388
|
|
20241104,130900,60502943900,90400,90400,90400,90300,2894
|
|
20241104,130800,60241397400,90300,90500,90600,90300,4527
|
|
20241104,130700,59831906200,90500,90500,90600,90500,907
|
|
20241104,130600,59749803400,90600,90600,90600,90500,795
|
|
20241104,130500,59677836900,90600,90500,90600,90500,364
|
|
20241104,130400,59644876800,90500,90500,90700,90400,4107
|
|
20241104,130300,59272960800,90500,90400,90500,90400,1957
|
|
20241104,130200,59095913000,90400,90500,90500,90400,638
|
|
20241104,130100,59038233200,90400,90400,90500,90400,612
|
|
20241104,130000,58982891000,90500,90500,90500,90400,547
|
|
20241104,125900,58933425100,90500,90600,90600,90400,1739
|
|
20241104,125800,58776080500,90600,90600,90600,90500,757
|
|
20241104,125700,58707536400,90500,90500,90600,90500,462
|
|
20241104,125600,58665723600,90500,90500,90600,90500,887
|
|
20241104,125500,58585428100,90500,90500,90600,90400,1104
|
|
20241104,125400,58485503100,90400,90500,90500,90400,813
|
|
20241104,125300,58411969600,90400,90600,90600,90400,1285
|
|
20241104,125200,58295693500,90600,90600,90600,90500,2230
|
|
20241104,125100,58093857100,90500,90500,90600,90400,1549
|
|
20241104,125000,57953688700,90500,90300,90500,90300,1587
|
|
20241104,124900,57810214300,90400,90300,90400,90300,482
|
|
20241104,124800,57766674200,90400,90400,90400,90300,505
|
|
20241104,124700,57721062000,90300,90400,90400,90300,591
|
|
20241104,124600,57667676800,90400,90300,90400,90300,587
|
|
20241104,124500,57614644400,90400,90300,90400,90300,685
|
|
20241104,124400,57552774100,90300,90400,90400,90300,531
|
|
20241104,124300,57504794900,90500,90400,90500,90300,617
|
|
20241104,124200,57449018500,90400,90400,90500,90300,2659
|
|
20241104,124100,57208591700,90500,90400,90500,90400,422
|
|
20241104,124000,57170420300,90400,90400,90400,90300,1790
|
|
20241104,123900,57008661300,90400,90400,90400,90300,532
|
|
20241104,123800,56960603000,90400,90300,90400,90300,1031
|
|
20241104,123700,56867476500,90300,90400,90400,90300,381
|
|
20241104,123600,56833051000,90400,90300,90400,90300,470
|
|
20241104,123500,56790581700,90300,90400,90400,90300,861
|
|
20241104,123400,56712796200,90400,90400,90400,90300,225
|
|
20241104,123300,56692470100,90400,90200,90400,90200,598
|
|
20241104,123200,56638471700,90300,90300,90400,90200,1922
|
|
20241104,123100,56464915500,90400,90300,90400,90300,501
|
|
20241104,123000,56419662800,90300,90300,90500,90300,2786
|
|
20241104,122900,56167966300,90400,90300,90400,90300,1425
|
|
20241104,122800,56039205700,90300,90400,90400,90200,838
|
|
20241104,122700,55963575200,90200,90100,90400,90100,1109
|
|
20241104,122600,55863448100,90200,90300,90300,90200,2139
|
|
20241104,122500,55670498300,90300,90200,90300,90200,950
|
|
20241104,122400,55584792600,90200,90300,90300,90200,917
|
|
20241104,122300,55502054400,90200,90300,90400,90200,570
|
|
20241104,122200,55450595300,90400,90300,90400,90200,1923
|
|
20241104,122100,55276944100,90300,90300,90400,90300,996
|
|
20241104,122000,55186988700,90400,90300,90400,90300,556
|
|
20241104,121900,55136771200,90400,90400,90400,90300,665
|
|
20241104,121800,55076702700,90300,90300,90400,90300,422
|
|
20241104,121700,55038575200,90300,90600,90600,90300,2563
|
|
20241104,121600,54806854200,90400,90500,90600,90400,11323
|
|
20241104,121500,53782511400,90500,90500,90600,90500,662
|
|
20241104,121400,53722585900,90600,90500,90600,90500,1630
|
|
20241104,121300,53574942400,90500,90500,90600,90500,476
|
|
20241104,121200,53531847300,90500,90500,90600,90500,684
|
|
20241104,121100,53469938200,90600,90400,90700,90400,5136
|
|
20241104,121000,53004774700,90400,90500,90500,90400,862
|
|
20241104,120900,52926812200,90600,90500,90600,90400,2887
|
|
20241104,120800,52665549900,90500,90500,90600,90500,678
|
|
20241104,120700,52604176100,90500,90500,90600,90500,1393
|
|
20241104,120600,52478090000,90500,90500,90600,90400,2387
|
|
20241104,120500,52262058800,90400,90500,90500,90400,822
|
|
20241104,120400,52187727000,90400,90500,90600,90400,2383
|
|
20241104,120300,51972061500,90500,90600,90600,90500,571
|
|
20241104,120200,51920377000,90500,90600,90600,90500,1138
|
|
20241104,120100,51817371800,90600,90500,90600,90400,1177
|
|
20241104,120000,51710873000,90500,90500,90500,90400,1624
|
|
20241104,115900,51563955000,90400,90400,90400,90300,1399
|
|
20241104,115800,51437506900,90400,90400,90400,90300,683
|
|
20241104,115700,51375804600,90300,90400,90400,90300,1335
|
|
20241104,115600,51255238800,90300,90400,90500,90300,1389
|
|
20241104,115500,51129765400,90400,90300,90400,90300,435
|
|
20241104,115400,51090453900,90400,90300,90400,90200,1821
|
|
20241104,115300,50925982500,90300,90300,90300,90200,705
|
|
20241104,115200,50862345900,90200,90200,90300,90200,676
|
|
20241104,115100,50801356000,90200,90300,90300,90200,710
|
|
20241104,115000,50737295300,90300,90300,90300,90200,740
|
|
20241104,114900,50670514200,90200,90300,90300,90200,732
|
|
20241104,114800,50604455200,90200,90200,90300,90200,516
|
|
20241104,114700,50557885300,90200,90200,90300,90200,802
|
|
20241104,114600,50485505300,90300,90200,90300,90200,846
|
|
20241104,114500,50409164500,90200,90200,90300,90100,931
|
|
20241104,114400,50325211500,90200,90200,90400,90100,4032
|
|
20241104,114300,49961149600,90300,90100,90300,90000,2200
|
|
20241104,114200,49762720500,90200,90100,90200,90100,558
|
|
20241104,114100,49712429500,90200,90100,90300,90000,3299
|
|
20241104,114000,49414891700,90000,90100,90100,90000,640
|
|
20241104,113900,49357265800,90000,90000,90100,90000,1852
|
|
20241104,113800,49190454800,90100,90300,90300,90000,1665
|
|
20241104,113700,49040321700,90300,90100,90300,90100,2007
|
|
20241104,113600,48859230900,90000,90000,90100,89900,1310
|
|
20241104,113500,48741282200,89900,90000,90000,89900,833
|
|
20241104,113400,48666340100,90000,90000,90000,89900,733
|
|
20241104,113300,48600391200,90000,89900,90000,89900,1437
|
|
20241104,113200,48471110600,89900,90000,90000,89900,1219
|
|
20241104,113100,48361440300,89900,89900,90000,89900,727
|
|
20241104,113000,48296056000,89900,89900,90000,89900,492
|
|
20241104,112900,48251822200,89900,90000,90200,89900,4156
|
|
20241104,112800,47877619900,90000,90000,90000,89900,711
|
|
20241104,112700,47813673100,89900,90100,90100,89900,2029
|
|
20241104,112600,47631067100,90100,90200,90200,90000,1877
|
|
20241104,112500,47461954800,90200,90000,90200,90000,2444
|
|
20241104,112400,47241644400,90100,90100,90100,90000,786
|
|
20241104,112300,47170861400,90000,90000,90100,89900,1881
|
|
20241104,112200,47001531600,89900,90000,90000,89900,1576
|
|
20241104,112100,46859757600,89900,89900,90000,89900,661
|
|
20241104,112000,46800310000,89900,90200,90200,89900,4414
|
|
20241104,111900,46402812900,90200,90200,90200,90100,521
|
|
20241104,111800,46355868300,90200,90000,90200,89900,1052
|
|
20241104,111700,46261095100,90000,90000,90100,89900,2244
|
|
20241104,111600,46059130800,89900,89900,90100,89900,1534
|
|
20241104,111500,45921107900,89900,90100,90100,89900,6572
|
|
20241104,111400,45329653900,90000,90100,90100,90000,789
|
|
20241104,111300,45258617900,90100,90300,90300,90000,1844
|
|
20241104,111200,45092385000,90200,90100,90300,90100,1087
|
|
20241104,111100,44994317100,90200,90100,90300,90100,2123
|
|
20241104,111000,44802792300,90100,90000,90300,90000,2856
|
|
20241104,110900,44545434500,90100,90100,90100,90000,1476
|
|
20241104,110800,44412540300,90100,90100,90100,90000,660
|
|
20241104,110700,44353112300,90100,90100,90100,90000,1830
|
|
20241104,110600,44188396200,90100,90000,90100,90000,1408
|
|
20241104,110500,44061633900,90000,90000,90100,90000,2826
|
|
20241104,110400,43807284400,90100,90200,90200,90000,6638
|
|
20241104,110300,43208931700,90200,90200,90300,90200,683
|
|
20241104,110200,43147304100,90300,90300,90300,90200,479
|
|
20241104,110100,43104095100,90300,90400,90400,90200,1920
|
|
20241104,110000,42930824700,90400,90300,90400,90200,530
|
|
20241104,105900,42882970800,90200,90200,90300,90200,887
|
|
20241104,105800,42802944600,90200,90400,90400,90200,1041
|
|
20241104,105700,42708977400,90400,90300,90400,90200,911
|
|
20241104,105600,42626703300,90400,90400,90400,90300,1503
|
|
20241104,105500,42490960800,90400,90200,90400,90200,1597
|
|
20241104,105400,42346766500,90300,90200,90300,90200,1684
|
|
20241104,105300,42194849900,90200,90200,90300,90200,1232
|
|
20241104,105200,42083696100,90300,90300,90300,90200,1309
|
|
20241104,105100,41965562700,90300,90300,90400,90200,2172
|
|
20241104,105000,41769437900,90400,90500,90500,90300,1632
|
|
20241104,104900,41621951200,90400,90400,90500,90400,977
|
|
20241104,104800,41533607200,90500,90500,90600,90400,1697
|
|
20241104,104700,41380025300,90600,90400,90600,90400,2305
|
|
20241104,104600,41171380800,90500,90400,90500,90300,1216
|
|
20241104,104500,41061431500,90500,90400,90500,90300,2820
|
|
20241104,104400,40806398500,90300,90400,90500,90300,1168
|
|
20241104,104300,40700854900,90300,90300,90400,90300,818
|
|
20241104,104200,40626948400,90300,90300,90400,90300,1283
|
|
20241104,104100,40511079900,90300,90400,90500,90300,3037
|
|
20241104,104000,40236682200,90500,90500,90500,90400,291
|
|
20241104,103900,40210360800,90500,90300,90600,90300,1831
|
|
20241104,103800,40044745000,90400,90400,90400,90300,763
|
|
20241104,103700,39975815700,90400,90500,90600,90300,10464
|
|
20241104,103600,39029319700,90500,90600,90600,90500,819
|
|
20241104,103500,38955163400,90600,90500,90600,90500,851
|
|
20241104,103400,38878124400,90500,90500,90600,90500,2957
|
|
20241104,103300,38610286400,90600,90700,90800,90500,2367
|
|
20241104,103200,38395830800,90800,90700,90800,90600,3586
|
|
20241104,103100,38070443400,90700,90800,90800,90700,891
|
|
20241104,103000,37989609200,90700,90800,90900,90600,5538
|
|
20241104,102900,37486952400,90800,90800,90900,90800,776
|
|
20241104,102800,37416478900,90800,90800,90900,90700,1330
|
|
20241104,102700,37295726800,90800,90800,90800,90700,1132
|
|
20241104,102600,37192983000,90800,90900,90900,90600,5915
|
|
20241104,102500,36656244800,90900,90900,90900,90800,545
|
|
20241104,102400,36606743600,90800,90600,90800,90600,2737
|
|
20241104,102300,36358294200,90600,90700,90800,90600,2308
|
|
20241104,102200,36148995100,90700,90700,90800,90700,721
|
|
20241104,102100,36083558300,90700,90800,90800,90700,749
|
|
20241104,102000,36015597000,90800,90500,90800,90500,3365
|
|
20241104,101900,35710506700,90600,90700,90800,90500,1760
|
|
20241104,101800,35550957200,90700,90800,90900,90700,5465
|
|
20241104,101700,35055020400,90800,90800,90900,90800,741
|
|
20241104,101600,34987703300,90900,90800,90900,90700,3435
|
|
20241104,101500,34675790600,90800,90700,90900,90600,2989
|
|
20241104,101400,34404534400,90700,90700,90800,90600,2390
|
|
20241104,101300,34187913100,90700,90700,90800,90700,1197
|
|
20241104,101200,34079281300,90700,90500,90800,90500,3698
|
|
20241104,101100,33744001900,90500,90500,90600,90500,2761
|
|
20241104,101000,33494110600,90600,90500,90600,90400,891
|
|
20241104,100900,33413479700,90600,90500,90600,90400,785
|
|
20241104,100800,33342443100,90500,90300,90500,90300,2673
|
|
20241104,100700,33100757900,90300,90300,90300,90200,1185
|
|
20241104,100600,32993773400,90200,90300,90500,90200,3746
|
|
20241104,100500,32655412100,90300,90400,90400,90200,2259
|
|
20241104,100400,32451497200,90300,90300,90400,90300,971
|
|
20241104,100300,32363744000,90300,90400,90600,90300,3223
|
|
20241104,100200,32072357200,90300,90700,90700,90300,6141
|
|
20241104,100100,31516543400,90600,90500,90700,90500,2975
|
|
20241104,100000,31247032000,90600,90500,90600,90300,6244
|
|
20241104,095900,30682253600,90600,90600,90600,90300,6367
|
|
20241104,095800,30106304700,90600,90700,90700,90600,1668
|
|
20241104,095700,29955145300,90800,91000,91000,90600,4173
|
|
20241104,095600,29576231100,91000,91100,91100,90900,2220
|
|
20241104,095500,29374208000,91100,91000,91300,91000,4083
|
|
20241104,095400,29002087900,91100,90900,91300,90900,17202
|
|
20241104,095300,27435881400,91000,90800,91000,90800,3588
|
|
20241104,095200,27109576000,90900,90800,90900,90800,3026
|
|
20241104,095100,26834570600,90800,90600,90800,90600,4706
|
|
20241104,095000,26407481700,90700,90400,90700,90400,5595
|
|
20241104,094900,25900950800,90400,90300,90500,90200,2373
|
|
20241104,094800,25686504100,90300,90100,90400,90000,4238
|
|
20241104,094700,25304520700,90100,90300,90400,90100,3588
|
|
20241104,094600,24980790700,90200,90400,90400,90200,4533
|
|
20241104,094500,24571503100,90400,90200,90400,90200,3799
|
|
20241104,094400,24228349000,90200,90100,90300,90000,2663
|
|
20241104,094300,23988281100,90100,89900,90200,89900,3867
|
|
20241104,094200,23640039300,90000,90000,90200,89900,7030
|
|
20241104,094100,23007012800,89900,89900,90000,89900,1434
|
|
20241104,094000,22878036900,89900,89900,90000,89900,1212
|
|
20241104,093900,22769007700,90000,90200,90200,89900,7754
|
|
20241104,093800,22070738700,90100,90100,90300,90000,5029
|
|
20241104,093700,21617324900,90100,89900,90100,89900,4338
|
|
20241104,093600,21226807500,89900,89900,90000,89800,3235
|
|
20241104,093500,20935836300,89900,90000,90000,89800,484
|
|
20241104,093400,20892332800,89900,89700,90000,89600,2598
|
|
20241104,093300,20659043400,89700,89500,89700,89500,3840
|
|
20241104,093200,20315195700,89600,89700,89700,89500,1344
|
|
20241104,093100,20194856600,89700,89500,89700,89500,2067
|
|
20241104,093000,20009670000,89500,89500,89700,89400,4102
|
|
20241104,092900,19642303000,89400,89600,89600,89400,1293
|
|
20241104,092800,19526580300,89500,89700,89700,89400,6733
|
|
20241104,092700,18923852200,89700,89700,89700,89600,433
|
|
20241104,092600,18885050700,89700,89700,89700,89600,2347
|
|
20241104,092500,18674585800,89700,89800,90000,89700,6337
|
|
20241104,092400,18105056100,89800,89900,89900,89800,513
|
|
20241104,092300,18058957000,89800,89800,90000,89700,2809
|
|
20241104,092200,17806630500,89800,89500,89900,89500,4399
|
|
20241104,092100,17411963800,89500,89800,89900,89400,17474
|
|
20241104,092000,15846191100,89800,89800,89900,89700,1676
|
|
20241104,091900,15695712600,89800,89700,89900,89700,2634
|
|
20241104,091800,15459098800,89800,89800,89900,89700,3022
|
|
20241104,091700,15187788400,89700,89800,89900,89700,2651
|
|
20241104,091600,14949774700,89800,90100,90200,89800,8835
|
|
20241104,091500,14155076200,90100,90000,90200,89900,4907
|
|
20241104,091400,13713059200,90000,90000,90100,89900,3416
|
|
20241104,091300,13405661200,90000,90100,90200,90000,3530
|
|
20241104,091200,13087699300,90200,90200,90300,90100,3179
|
|
20241104,091100,12800931400,90200,90200,90200,90100,3130
|
|
20241104,091000,12518905300,90200,90000,90200,90000,3923
|
|
20241104,090900,12165503700,90000,90100,90100,90000,719
|
|
20241104,090800,12100766100,90000,90300,90300,90000,5136
|
|
20241104,090700,11637610300,90200,90400,90400,90000,10534
|
|
20241104,090600,10687483700,90300,89900,90400,89900,6362
|
|
20241104,090500,10113216900,89900,90000,90000,89600,17769
|
|
20241104,090400,8517456500,90100,90000,90100,89900,4823
|
|
20241104,090300,8083356700,89900,89900,90000,89800,4938
|
|
20241104,090200,7639460500,89800,89900,89900,89700,6182
|
|
20241104,090100,7084364600,89800,90500,91000,89600,26400
|
|
20241104,090000,4704734900,90500,90800,91400,90500,51612
|