670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,200700,62973870700,91000,91000,91000,91000,109909
|
|
20241105,200600,62973870700,91000,91000,91000,91000,0
|
|
20241105,200500,62973870700,91000,91000,91000,91000,0
|
|
20241105,200400,62973870700,91000,91000,91000,91000,0
|
|
20241105,200300,62973870700,91000,91000,91000,91000,0
|
|
20241105,200200,62973870700,91000,91000,91000,91000,0
|
|
20241105,200100,62973870700,91000,91000,91000,91000,0
|
|
20241105,200000,62973870700,91000,91000,91000,91000,0
|
|
20241105,195900,62973870700,91000,91000,91000,91000,0
|
|
20241105,195800,62973870700,91000,91000,91000,91000,0
|
|
20241105,195700,62973870700,91000,91000,91000,91000,0
|
|
20241105,195600,62973870700,91000,91000,91000,91000,0
|
|
20241105,195500,62973870700,91000,91000,91000,91000,0
|
|
20241105,195400,62973870700,91000,91000,91000,91000,0
|
|
20241105,195300,62973870700,91000,91000,91000,91000,0
|
|
20241105,195200,62973870700,91000,91000,91000,91000,0
|
|
20241105,195100,62973870700,91000,91000,91000,91000,0
|
|
20241105,195000,62973870700,91000,91000,91000,91000,0
|
|
20241105,194900,62973870700,91000,91000,91000,91000,0
|
|
20241105,194800,62973870700,91000,91000,91000,91000,0
|
|
20241105,194700,62973870700,91000,91000,91000,91000,0
|
|
20241105,194600,62973870700,91000,91000,91000,91000,0
|
|
20241105,194500,62973870700,91000,91000,91000,91000,0
|
|
20241105,194400,62973870700,91000,91000,91000,91000,0
|
|
20241105,194300,62973870700,91000,91000,91000,91000,0
|
|
20241105,194200,62973870700,91000,91000,91000,91000,0
|
|
20241105,194100,62973870700,91000,91000,91000,91000,0
|
|
20241105,194000,62973870700,91000,91000,91000,91000,0
|
|
20241105,193900,62973870700,91000,91000,91000,91000,0
|
|
20241105,193800,62973870700,91000,91000,91000,91000,0
|
|
20241105,193700,62973870700,91000,91000,91000,91000,109909
|
|
20241105,193600,62973870700,91000,91000,91000,91000,0
|
|
20241105,193500,62973870700,91000,91000,91000,91000,0
|
|
20241105,193400,62973870700,91000,91000,91000,91000,0
|
|
20241105,193300,62973870700,91000,91000,91000,91000,0
|
|
20241105,193200,62973870700,91000,91000,91000,91000,0
|
|
20241105,193100,62973870700,91000,91000,91000,91000,0
|
|
20241105,193000,62973870700,91000,91000,91000,91000,0
|
|
20241105,192900,62973870700,91000,91000,91000,91000,0
|
|
20241105,192800,62973870700,91000,91000,91000,91000,0
|
|
20241105,192700,62973870700,91000,91000,91000,91000,0
|
|
20241105,192600,62973870700,91000,91000,91000,91000,0
|
|
20241105,192500,62973870700,91000,91000,91000,91000,0
|
|
20241105,192400,62973870700,91000,91000,91000,91000,0
|
|
20241105,192300,62973870700,91000,91000,91000,91000,0
|
|
20241105,192200,62973870700,91000,91000,91000,91000,0
|
|
20241105,192100,62973870700,91000,91000,91000,91000,0
|
|
20241105,192000,62973870700,91000,91000,91000,91000,0
|
|
20241105,191900,62973870700,91000,91000,91000,91000,0
|
|
20241105,191800,62973870700,91000,91000,91000,91000,0
|
|
20241105,191700,62973870700,91000,91000,91000,91000,0
|
|
20241105,191600,62973870700,91000,91000,91000,91000,0
|
|
20241105,191500,62973870700,91000,91000,91000,91000,0
|
|
20241105,191400,62973870700,91000,91000,91000,91000,0
|
|
20241105,191300,62973870700,91000,91000,91000,91000,0
|
|
20241105,191200,62973870700,91000,91000,91000,91000,0
|
|
20241105,191100,62973870700,91000,91000,91000,91000,0
|
|
20241105,191000,62973870700,91000,91000,91000,91000,0
|
|
20241105,190900,62973870700,91000,91000,91000,91000,0
|
|
20241105,190800,62973870700,91000,91000,91000,91000,0
|
|
20241105,190700,62973870700,91000,91000,91000,91000,109909
|
|
20241105,190600,62973870700,91000,91000,91000,91000,0
|
|
20241105,190500,62973870700,91000,91000,91000,91000,0
|
|
20241105,190400,62973870700,91000,91000,91000,91000,0
|
|
20241105,190300,62973870700,91000,91000,91000,91000,0
|
|
20241105,190200,62973870700,91000,91000,91000,91000,0
|
|
20241105,190100,62973870700,91000,91000,91000,91000,0
|
|
20241105,190000,62973870700,91000,91000,91000,91000,0
|
|
20241105,185900,62973870700,91000,91000,91000,91000,0
|
|
20241105,185800,62973870700,91000,91000,91000,91000,0
|
|
20241105,185700,62973870700,91000,91000,91000,91000,0
|
|
20241105,185600,62973870700,91000,91000,91000,91000,0
|
|
20241105,185500,62973870700,91000,91000,91000,91000,0
|
|
20241105,185400,62973870700,91000,91000,91000,91000,0
|
|
20241105,185300,62973870700,91000,91000,91000,91000,0
|
|
20241105,185200,62973870700,91000,91000,91000,91000,0
|
|
20241105,185100,62973870700,91000,91000,91000,91000,0
|
|
20241105,185000,62973870700,91000,91000,91000,91000,0
|
|
20241105,184900,62973870700,91000,91000,91000,91000,0
|
|
20241105,184800,62973870700,91000,91000,91000,91000,0
|
|
20241105,184700,62973870700,91000,91000,91000,91000,0
|
|
20241105,184600,62973870700,91000,91000,91000,91000,0
|
|
20241105,184500,62973870700,91000,91000,91000,91000,0
|
|
20241105,184400,62973870700,91000,91000,91000,91000,0
|
|
20241105,184300,62973870700,91000,91000,91000,91000,0
|
|
20241105,184200,62973870700,91000,91000,91000,91000,0
|
|
20241105,184100,62973870700,91000,91000,91000,91000,0
|
|
20241105,184000,62973870700,91000,91000,91000,91000,0
|
|
20241105,183900,62973870700,91000,91000,91000,91000,0
|
|
20241105,183800,62973870700,91000,91000,91000,91000,0
|
|
20241105,183700,62973870700,91000,91000,91000,91000,109909
|
|
20241105,183600,62973870700,91000,91000,91000,91000,0
|
|
20241105,183500,62973870700,91000,91000,91000,91000,0
|
|
20241105,183400,62973870700,91000,91000,91000,91000,0
|
|
20241105,183300,62973870700,91000,91000,91000,91000,0
|
|
20241105,183200,62973870700,91000,91000,91000,91000,0
|
|
20241105,183100,62973870700,91000,91000,91000,91000,0
|
|
20241105,183000,62973870700,91000,91000,91000,91000,0
|
|
20241105,182900,62973870700,91000,91000,91000,91000,0
|
|
20241105,182800,62973870700,91000,91000,91000,91000,0
|
|
20241105,182700,62973870700,91000,91000,91000,91000,0
|
|
20241105,182600,62973870700,91000,91000,91000,91000,0
|
|
20241105,182500,62973870700,91000,91000,91000,91000,0
|
|
20241105,182400,62973870700,91000,91000,91000,91000,0
|
|
20241105,182300,62973870700,91000,91000,91000,91000,0
|
|
20241105,182200,62973870700,91000,91000,91000,91000,0
|
|
20241105,182100,62973870700,91000,91000,91000,91000,0
|
|
20241105,182000,62973870700,91000,91000,91000,91000,0
|
|
20241105,181900,62973870700,91000,91000,91000,91000,0
|
|
20241105,181800,62973870700,91000,91000,91000,91000,0
|
|
20241105,181700,62973870700,91000,91000,91000,91000,0
|
|
20241105,181600,62973870700,91000,91000,91000,91000,0
|
|
20241105,181500,62973870700,91000,91000,91000,91000,0
|
|
20241105,181400,62973870700,91000,91000,91000,91000,0
|
|
20241105,181300,62973870700,91000,91000,91000,91000,0
|
|
20241105,181200,62973870700,91000,91000,91000,91000,0
|
|
20241105,181100,62973870700,91000,91000,91000,91000,0
|
|
20241105,181000,62973870700,91000,91000,91000,91000,0
|
|
20241105,180900,62973870700,91000,91000,91000,91000,0
|
|
20241105,180800,62973870700,91000,91000,91000,91000,0
|
|
20241105,180700,62973870700,91000,91000,91000,91000,109909
|
|
20241105,180600,62973870700,91000,91000,91000,91000,0
|
|
20241105,180500,62973870700,91000,91000,91000,91000,0
|
|
20241105,180400,62973870700,91000,91000,91000,91000,0
|
|
20241105,180300,62973870700,91000,91000,91000,91000,0
|
|
20241105,180200,62973870700,91000,91000,91000,91000,0
|
|
20241105,180100,62973870700,91000,91000,91000,91000,0
|
|
20241105,180000,62973870700,91000,91000,91000,91000,0
|
|
20241105,175900,62973870700,91000,91000,91000,91000,0
|
|
20241105,175800,62973870700,91000,91000,91000,91000,0
|
|
20241105,175700,62973870700,91000,91000,91000,91000,0
|
|
20241105,175600,62973870700,91000,91000,91000,91000,0
|
|
20241105,175500,62973870700,91000,91000,91000,91000,0
|
|
20241105,175400,62973870700,91000,91000,91000,91000,0
|
|
20241105,175300,62973870700,91000,91000,91000,91000,0
|
|
20241105,175200,62973870700,91000,91000,91000,91000,0
|
|
20241105,175100,62973870700,91000,91000,91000,91000,0
|
|
20241105,175000,62973870700,91000,91000,91000,91000,0
|
|
20241105,174900,62973870700,91000,91000,91000,91000,0
|
|
20241105,174800,62973870700,91000,91000,91000,91000,0
|
|
20241105,174700,62973870700,91000,91000,91000,91000,0
|
|
20241105,174600,62973870700,91000,91000,91000,91000,0
|
|
20241105,174500,62973870700,91000,91000,91000,91000,0
|
|
20241105,174400,62973870700,91000,91000,91000,91000,0
|
|
20241105,174300,62973870700,91000,91000,91000,91000,0
|
|
20241105,174200,62973870700,91000,91000,91000,91000,0
|
|
20241105,174100,62973870700,91000,91000,91000,91000,0
|
|
20241105,174000,62973870700,91000,91000,91000,91000,0
|
|
20241105,173900,62973870700,91000,91000,91000,91000,0
|
|
20241105,173800,62973870700,91000,91000,91000,91000,0
|
|
20241105,173700,62973870700,91000,91000,91000,91000,109909
|
|
20241105,173600,62973870700,91000,91000,91000,91000,0
|
|
20241105,173500,62973870700,91000,91000,91000,91000,0
|
|
20241105,173400,62973870700,91000,91000,91000,91000,0
|
|
20241105,173300,62973870700,91000,91000,91000,91000,0
|
|
20241105,173200,62973870700,91000,91000,91000,91000,0
|
|
20241105,173100,62973870700,91000,91000,91000,91000,0
|
|
20241105,173000,62973870700,91000,91000,91000,91000,0
|
|
20241105,172900,62973870700,91000,91000,91000,91000,0
|
|
20241105,172800,62973870700,91000,91000,91000,91000,0
|
|
20241105,172700,62973870700,91000,91000,91000,91000,0
|
|
20241105,172600,62973870700,91000,91000,91000,91000,0
|
|
20241105,172500,62973870700,91000,91000,91000,91000,0
|
|
20241105,172400,62973870700,91000,91000,91000,91000,0
|
|
20241105,172300,62973870700,91000,91000,91000,91000,0
|
|
20241105,172200,62973870700,91000,91000,91000,91000,0
|
|
20241105,172100,62973870700,91000,91000,91000,91000,0
|
|
20241105,172000,62973870700,91000,91000,91000,91000,0
|
|
20241105,171900,62973870700,91000,91000,91000,91000,0
|
|
20241105,171800,62973870700,91000,91000,91000,91000,0
|
|
20241105,171700,62973870700,91000,91000,91000,91000,0
|
|
20241105,171600,62973870700,91000,91000,91000,91000,0
|
|
20241105,171500,62973870700,91000,91000,91000,91000,0
|
|
20241105,171400,62973870700,91000,91000,91000,91000,0
|
|
20241105,171300,62973870700,91000,91000,91000,91000,0
|
|
20241105,171200,62973870700,91000,91000,91000,91000,0
|
|
20241105,171100,62973870700,91000,91000,91000,91000,0
|
|
20241105,171000,62973870700,91000,91000,91000,91000,0
|
|
20241105,170900,62973870700,91000,91000,91000,91000,0
|
|
20241105,170800,62973870700,91000,91000,91000,91000,0
|
|
20241105,170700,62973870700,91000,91000,91000,91000,109909
|
|
20241105,170600,62973870700,91000,91000,91000,91000,0
|
|
20241105,170500,62973870700,91000,91000,91000,91000,0
|
|
20241105,170400,62973870700,91000,91000,91000,91000,0
|
|
20241105,170300,62973870700,91000,91000,91000,91000,0
|
|
20241105,170200,62973870700,91000,91000,91000,91000,0
|
|
20241105,170100,62973870700,91000,91000,91000,91000,0
|
|
20241105,170000,62973870700,91000,91000,91000,91000,0
|
|
20241105,165900,62973870700,91000,91000,91000,91000,0
|
|
20241105,165800,62973870700,91000,91000,91000,91000,0
|
|
20241105,165700,62973870700,91000,91000,91000,91000,0
|
|
20241105,165600,62973870700,91000,91000,91000,91000,0
|
|
20241105,165500,62973870700,91000,91000,91000,91000,0
|
|
20241105,165400,62973870700,91000,91000,91000,91000,0
|
|
20241105,165300,62973870700,91000,91000,91000,91000,0
|
|
20241105,165200,62973870700,91000,91000,91000,91000,0
|
|
20241105,165100,62973870700,91000,91000,91000,91000,0
|
|
20241105,165000,62973870700,91000,91000,91000,91000,0
|
|
20241105,164900,62973870700,91000,91000,91000,91000,0
|
|
20241105,164800,62973870700,91000,91000,91000,91000,0
|
|
20241105,164700,62973870700,91000,91000,91000,91000,0
|
|
20241105,164600,62973870700,91000,91000,91000,91000,0
|
|
20241105,164500,62973870700,91000,91000,91000,91000,0
|
|
20241105,164400,62973870700,91000,91000,91000,91000,0
|
|
20241105,164300,62973870700,91000,91000,91000,91000,0
|
|
20241105,164200,62973870700,91000,91000,91000,91000,0
|
|
20241105,164100,62973870700,91000,91000,91000,91000,0
|
|
20241105,164000,62973870700,91000,91000,91000,91000,0
|
|
20241105,163900,62973870700,91000,91000,91000,91000,0
|
|
20241105,163800,62973870700,91000,91000,91000,91000,0
|
|
20241105,163700,62973870700,91000,91000,91000,91000,109909
|
|
20241105,163600,62973870700,91000,91000,91000,91000,0
|
|
20241105,163500,62973870700,91000,91000,91000,91000,0
|
|
20241105,163400,62973870700,91000,91000,91000,91000,0
|
|
20241105,163300,62973870700,91000,91000,91000,91000,0
|
|
20241105,163200,62973870700,91000,91000,91000,91000,0
|
|
20241105,163100,62973870700,91000,91000,91000,91000,0
|
|
20241105,163000,62973870700,91000,91000,91000,91000,0
|
|
20241105,162900,62973870700,91000,91000,91000,91000,0
|
|
20241105,162800,62973870700,91000,91000,91000,91000,0
|
|
20241105,162700,62973870700,91000,91000,91000,91000,0
|
|
20241105,162600,62973870700,91000,91000,91000,91000,0
|
|
20241105,162500,62973870700,91000,91000,91000,91000,0
|
|
20241105,162400,62973870700,91000,91000,91000,91000,0
|
|
20241105,162300,62973870700,91000,91000,91000,91000,0
|
|
20241105,162200,62973870700,91000,91000,91000,91000,0
|
|
20241105,162100,62973870700,91000,91000,91000,91000,0
|
|
20241105,162000,62973870700,91000,91000,91000,91000,0
|
|
20241105,161900,62973870700,91000,91000,91000,91000,0
|
|
20241105,161800,62973870700,91000,91000,91000,91000,0
|
|
20241105,161700,62973870700,91000,91000,91000,91000,0
|
|
20241105,161600,62973870700,91000,91000,91000,91000,0
|
|
20241105,161500,62973870700,91000,91000,91000,91000,0
|
|
20241105,161400,62973870700,91000,91000,91000,91000,0
|
|
20241105,161300,62973870700,91000,91000,91000,91000,0
|
|
20241105,161200,62973870700,91000,91000,91000,91000,0
|
|
20241105,161100,62973870700,91000,91000,91000,91000,0
|
|
20241105,161000,62973870700,91000,91000,91000,91000,0
|
|
20241105,160900,62973870700,91000,91000,91000,91000,0
|
|
20241105,160800,62973870700,91000,91000,91000,91000,0
|
|
20241105,160700,62973870700,91000,91000,91000,91000,109909
|
|
20241105,160600,62973870700,91000,91000,91000,91000,0
|
|
20241105,160500,62973870700,91000,91000,91000,91000,0
|
|
20241105,160400,62973870700,91000,91000,91000,91000,0
|
|
20241105,160300,62973870700,91000,91000,91000,91000,0
|
|
20241105,160200,62973870700,91000,91000,91000,91000,0
|
|
20241105,160100,62973870700,91000,91000,91000,91000,0
|
|
20241105,160000,62973870700,91000,91000,91000,91000,0
|
|
20241105,155900,62973870700,91000,91000,91000,91000,0
|
|
20241105,155800,62973870700,91000,91000,91000,91000,0
|
|
20241105,155700,62973870700,91000,91000,91000,91000,0
|
|
20241105,155600,62973870700,91000,91000,91000,91000,0
|
|
20241105,155500,62973870700,91000,91000,91000,91000,0
|
|
20241105,155400,62973870700,91000,91000,91000,91000,0
|
|
20241105,155300,62973870700,91000,91000,91000,91000,0
|
|
20241105,155200,62973870700,91000,91000,91000,91000,0
|
|
20241105,155100,62973870700,91000,91000,91000,91000,0
|
|
20241105,155000,62973870700,91000,91000,91000,91000,0
|
|
20241105,154900,62973870700,91000,91000,91000,91000,0
|
|
20241105,154800,62973870700,91000,91000,91000,91000,0
|
|
20241105,154700,62973870700,91000,91000,91000,91000,0
|
|
20241105,154600,62973870700,91000,91000,91000,91000,0
|
|
20241105,154500,62973870700,91000,91000,91000,91000,0
|
|
20241105,154400,62973870700,91000,91000,91000,91000,0
|
|
20241105,154300,62973870700,91000,91000,91000,91000,0
|
|
20241105,154200,62973870700,91000,91000,91000,91000,0
|
|
20241105,154100,62973870700,91000,91000,91000,91000,0
|
|
20241105,154000,62973870700,91000,91000,91000,91000,0
|
|
20241105,153900,62973870700,91000,91000,91000,91000,0
|
|
20241105,153800,62973870700,91000,91000,91000,91000,0
|
|
20241105,153700,62973870700,91000,91000,91000,91000,109909
|
|
20241105,153600,62973870700,91000,91000,91000,91000,0
|
|
20241105,153500,62973870700,91000,91000,91000,91000,0
|
|
20241105,153400,62973870700,91000,91000,91000,91000,0
|
|
20241105,153300,62973870700,91000,91000,91000,91000,0
|
|
20241105,153200,62973870700,91000,91000,91000,91000,0
|
|
20241105,153100,62973870700,91000,91000,91000,91000,0
|
|
20241105,153000,62973870700,91000,91000,91000,91000,109909
|
|
20241105,152900,52972151700,91100,91100,91100,91100,0
|
|
20241105,152800,52972151700,91100,91100,91100,91100,0
|
|
20241105,152700,52972151700,91100,91100,91100,91100,0
|
|
20241105,152600,52972151700,91100,91100,91100,91100,0
|
|
20241105,152500,52972151700,91100,91100,91100,91100,0
|
|
20241105,152400,52972151700,91100,91100,91100,91100,0
|
|
20241105,152300,52972151700,91100,91100,91100,91100,0
|
|
20241105,152200,52972151700,91100,91100,91100,91100,0
|
|
20241105,152100,52972151700,91100,91100,91100,91100,0
|
|
20241105,152000,52972151700,91100,91100,91100,91100,0
|
|
20241105,151900,52972151700,91100,91100,91100,91000,1117
|
|
20241105,151800,52870402700,91100,91000,91100,91000,745
|
|
20241105,151700,52802567800,91100,90900,91200,90900,9828
|
|
20241105,151600,51908045600,90900,90900,91000,90900,1337
|
|
20241105,151500,51786503800,91000,90900,91000,90900,1040
|
|
20241105,151400,51691958200,90900,91000,91000,90900,1109
|
|
20241105,151300,51591140300,91000,91000,91000,90900,902
|
|
20241105,151200,51509136700,91000,91100,91100,90900,1818
|
|
20241105,151100,51343716200,91100,90900,91100,90900,3060
|
|
20241105,151000,51065266200,90900,91000,91000,90900,993
|
|
20241105,150900,50974980700,91000,90800,91000,90800,2189
|
|
20241105,150800,50775996400,90900,91100,91100,90900,4285
|
|
20241105,150700,50386446400,91100,91000,91100,90900,3537
|
|
20241105,150600,50064596300,91000,90900,91000,90900,2867
|
|
20241105,150500,49803724000,91000,90900,91000,90900,1415
|
|
20241105,150400,49675053500,91000,90900,91000,90900,5539
|
|
20241105,150300,49171370700,90800,90800,90900,90800,1389
|
|
20241105,150200,49045195200,90900,90800,90900,90800,966
|
|
20241105,150100,48957458100,90900,90800,90900,90800,951
|
|
20241105,150000,48871075900,90900,90800,90900,90800,1174
|
|
20241105,145900,48764472800,90900,90800,90900,90800,1096
|
|
20241105,145800,48664944900,90800,90800,90900,90800,832
|
|
20241105,145700,48589394500,90800,90900,90900,90800,1097
|
|
20241105,145600,48489778100,90800,90700,90900,90700,851
|
|
20241105,145500,48412523000,90800,90800,90900,90700,2275
|
|
20241105,145400,48206010900,90900,90900,91000,90800,1641
|
|
20241105,145300,48056870200,91000,90900,91000,90900,1317
|
|
20241105,145200,47937144600,90900,90900,91000,90900,1352
|
|
20241105,145100,47814243400,91000,90900,91000,90900,978
|
|
20241105,145000,47725332800,91000,90900,91000,90900,1382
|
|
20241105,144900,47599704000,90900,90900,91000,90900,611
|
|
20241105,144800,47544154700,90900,90900,91000,90900,205
|
|
20241105,144700,47525516900,91000,91000,91100,90900,8959
|
|
20241105,144600,46709902600,91000,90900,91000,90900,662
|
|
20241105,144500,46649700600,91000,90900,91000,90900,712
|
|
20241105,144400,46584912300,90900,90800,91000,90800,3701
|
|
20241105,144300,46248428900,90800,91000,91000,90800,2470
|
|
20241105,144200,46023796800,90900,90900,91000,90900,931
|
|
20241105,144100,45939165800,91000,91000,91100,90900,1924
|
|
20241105,144000,45764079900,91000,91000,91100,91000,4136
|
|
20241105,143900,45387678400,91100,91100,91100,91000,294
|
|
20241105,143800,45360915400,91000,91000,91100,91000,638
|
|
20241105,143700,45302814800,91100,91000,91100,91000,533
|
|
20241105,143600,45254290900,91100,91000,91100,91000,635
|
|
20241105,143500,45196463000,91000,91100,91100,91000,279
|
|
20241105,143400,45171068900,91000,91000,91100,91000,363
|
|
20241105,143300,45138025300,91000,91000,91100,91000,139
|
|
20241105,143200,45125373200,91100,91000,91100,91000,396
|
|
20241105,143100,45089316400,91000,91100,91100,91000,948
|
|
20241105,143000,45003032600,91100,91000,91100,91000,321
|
|
20241105,142900,44973810500,91100,91000,91100,91000,739
|
|
20241105,142800,44906514100,91100,91000,91100,91000,334
|
|
20241105,142700,44876095600,91000,91100,91100,91000,391
|
|
20241105,142600,44840505600,91100,91000,91100,91000,463
|
|
20241105,142500,44798359100,91100,91000,91100,91000,458
|
|
20241105,142400,44756665100,91000,91000,91100,91000,253
|
|
20241105,142300,44733631400,91000,91000,91100,91000,1352
|
|
20241105,142200,44610559700,91000,90800,91000,90800,2917
|
|
20241105,142100,44345295500,90800,90800,90900,90800,283
|
|
20241105,142000,44319585900,90800,90800,90900,90800,697
|
|
20241105,141900,44256271500,90900,90900,90900,90800,212
|
|
20241105,141800,44237015000,90900,90800,90900,90800,468
|
|
20241105,141700,44194506900,90800,90800,90900,90800,204
|
|
20241105,141600,44175981500,90900,90800,90900,90800,368
|
|
20241105,141500,44142554000,90900,90800,90900,90800,99
|
|
20241105,141400,44133562500,90900,91000,91100,90800,5966
|
|
20241105,141300,43590955600,91100,91100,91100,91000,350
|
|
20241105,141200,43559086900,91100,91000,91100,91000,823
|
|
20241105,141100,43484129700,91000,91000,91100,91000,490
|
|
20241105,141000,43439509700,91100,91000,91100,91000,203
|
|
20241105,140900,43421028900,91000,91100,91100,91000,270
|
|
20241105,140800,43396443800,91100,90900,91100,90900,3649
|
|
20241105,140700,43064466600,91000,90800,91000,90800,2530
|
|
20241105,140600,42834450200,90900,90800,90900,90800,1378
|
|
20241105,140500,42709228400,90900,90800,90900,90800,504
|
|
20241105,140400,42663437300,90800,90800,90900,90800,292
|
|
20241105,140300,42636908000,90900,90900,90900,90800,910
|
|
20241105,140200,42554256600,90900,90800,90900,90800,759
|
|
20241105,140100,42485285200,90900,90800,90900,90800,532
|
|
20241105,140000,42436955900,90900,90800,90900,90800,550
|
|
20241105,135900,42386997400,90900,90800,90900,90800,1050
|
|
20241105,135800,42291616700,90800,90800,90900,90800,282
|
|
20241105,135700,42265998300,90900,90800,90900,90800,723
|
|
20241105,135600,42200318300,90900,90800,90900,90800,289
|
|
20241105,135500,42174063700,90800,90900,91000,90800,1680
|
|
20241105,135400,42021388200,91000,91000,91000,90900,420
|
|
20241105,135300,41983201300,90900,90900,91000,90900,894
|
|
20241105,135200,41901918600,91000,91000,91000,90900,392
|
|
20241105,135100,41866274200,91000,91000,91000,90900,330
|
|
20241105,135000,41836267000,91000,91000,91000,90900,1033
|
|
20241105,134900,41742360900,91000,91000,91000,90900,339
|
|
20241105,134800,41711526000,90900,91000,91000,90900,894
|
|
20241105,134700,41630251800,91000,90900,91000,90900,786
|
|
20241105,134600,41558787500,91000,90900,91000,90900,841
|
|
20241105,134500,41482317100,90900,91000,91000,90900,328
|
|
20241105,134400,41452498300,91000,91100,91100,90900,4403
|
|
20241105,134300,41052027100,91000,91100,91100,91000,228
|
|
20241105,134200,41031275500,91000,91100,91100,91000,2820
|
|
20241105,134100,40774412000,91100,91200,91300,91100,1198
|
|
20241105,134000,40665178800,91300,91300,91300,91200,1057
|
|
20241105,133900,40568769900,91200,91300,91300,91200,511
|
|
20241105,133800,40522161600,91300,91200,91300,91200,442
|
|
20241105,133700,40481840300,91300,91200,91300,91200,523
|
|
20241105,133600,40434119700,91300,91200,91300,91100,662
|
|
20241105,133500,40373744800,91200,91200,91300,91100,1015
|
|
20241105,133400,40281191400,91100,91200,91300,91100,1232
|
|
20241105,133300,40168836100,91300,91300,91300,91200,395
|
|
20241105,133200,40132802000,91200,91200,91300,91200,448
|
|
20241105,133100,40091934300,91300,91200,91300,91200,310
|
|
20241105,133000,40063658900,91300,91300,91300,91200,456
|
|
20241105,132900,40022061500,91200,91200,91300,91100,1042
|
|
20241105,132800,39927027700,91200,91200,91300,91200,1130
|
|
20241105,132700,39823961900,91200,91200,91300,91200,275
|
|
20241105,132600,39798877900,91300,91200,91300,91200,529
|
|
20241105,132500,39750621800,91200,91300,91300,91200,265
|
|
20241105,132400,39726447900,91300,91300,91300,91200,427
|
|
20241105,132300,39687494300,91300,91200,91300,91100,951
|
|
20241105,132200,39600766600,91200,91200,91200,91100,4085
|
|
20241105,132100,39228239000,91300,91100,91300,91100,1943
|
|
20241105,132000,39051035300,91200,91200,91200,91100,349
|
|
20241105,131900,39019229400,91100,91200,91300,91100,1891
|
|
20241105,131800,38846844600,91300,91200,91300,91200,1830
|
|
20241105,131700,38679923200,91200,91200,91300,91200,610
|
|
20241105,131600,38624270600,91200,91300,91300,91200,986
|
|
20241105,131500,38534273400,91200,91300,91300,91200,742
|
|
20241105,131400,38466591600,91300,91300,91300,91200,253
|
|
20241105,131300,38443507900,91200,91200,91300,91200,517
|
|
20241105,131200,38396345300,91300,91300,91300,91200,250
|
|
20241105,131100,38373541200,91300,91100,91300,91100,791
|
|
20241105,131000,38301416800,91200,91300,91300,91200,1006
|
|
20241105,130900,38209665900,91300,91300,91300,91200,358
|
|
20241105,130800,38177001800,91300,91200,91300,91200,987
|
|
20241105,130700,38086969500,91200,91200,91300,91200,803
|
|
20241105,130600,38013727000,91300,91300,91300,91200,883
|
|
20241105,130500,37933154900,91300,91300,91300,91200,393
|
|
20241105,130400,37897282500,91300,91300,91300,91200,624
|
|
20241105,130300,37840340000,91300,91300,91300,91200,234
|
|
20241105,130200,37818985000,91300,91300,91300,91200,518
|
|
20241105,130100,37771719200,91300,91100,91400,91000,4940
|
|
20241105,130000,37320997100,91100,91100,91200,91000,988
|
|
20241105,125900,37230975200,91100,91100,91200,91000,2391
|
|
20241105,125800,37013156400,91200,91200,91200,91100,636
|
|
20241105,125700,36955173800,91200,91100,91200,91100,1376
|
|
20241105,125600,36829701600,91200,91100,91200,91100,344
|
|
20241105,125500,36798346000,91100,91100,91200,91100,466
|
|
20241105,125400,36755883200,91100,91200,91200,91100,163
|
|
20241105,125300,36741025300,91200,91100,91200,91100,501
|
|
20241105,125200,36695348300,91200,91100,91200,91100,427
|
|
20241105,125100,36656434300,91200,91000,91200,91000,1666
|
|
20241105,125000,36504637100,91000,91100,91100,91000,314
|
|
20241105,124900,36476055600,91100,91000,91100,91000,401
|
|
20241105,124800,36439557400,91100,91100,91100,91000,640
|
|
20241105,124700,36381275500,91100,91000,91100,91000,311
|
|
20241105,124600,36352950200,91100,91000,91100,91000,454
|
|
20241105,124500,36311627000,91100,91100,91100,91000,235
|
|
20241105,124400,36290225400,91100,91100,91100,91000,289
|
|
20241105,124300,36263914800,91100,91100,91100,91000,1018
|
|
20241105,124200,36171206600,91100,91100,91100,91000,101
|
|
20241105,124100,36162008000,91000,91100,91100,91000,427
|
|
20241105,124000,36123136300,91100,91000,91100,91000,387
|
|
20241105,123900,36087905000,91100,91100,91100,91000,352
|
|
20241105,123800,36055857400,91100,91000,91100,91000,879
|
|
20241105,123700,35975863900,91000,91100,91100,91000,479
|
|
20241105,123600,35932255700,91100,91000,91100,91000,276
|
|
20241105,123500,35907129900,91000,91000,91100,91000,753
|
|
20241105,123400,35838586100,91000,91000,91000,90900,298
|
|
20241105,123300,35811489400,91000,90900,91000,90900,418
|
|
20241105,123200,35773473500,91000,91000,91000,90900,1164
|
|
20241105,123100,35667557500,91000,90900,91000,90900,229
|
|
20241105,123000,35646731600,90900,91000,91000,90900,607
|
|
20241105,122900,35591525300,91000,91000,91000,90900,114
|
|
20241105,122800,35581159700,90900,91000,91000,90900,443
|
|
20241105,122700,35540876700,91000,91000,91000,90900,536
|
|
20241105,122600,35492118500,91000,91000,91000,90900,410
|
|
20241105,122500,35454827700,91000,91000,91000,90800,574
|
|
20241105,122400,35402656600,91000,90900,91000,90800,321
|
|
20241105,122300,35373474600,91000,90900,91000,90800,615
|
|
20241105,122200,35317569700,90900,91000,91000,90800,960
|
|
20241105,122100,35230304600,91000,90800,91000,90800,1980
|
|
20241105,122000,35050330300,90900,90900,90900,90800,96
|
|
20241105,121900,35041610400,90800,90900,90900,90800,396
|
|
20241105,121800,35005640400,90900,90900,90900,90800,112
|
|
20241105,121700,34995469200,90900,90900,90900,90800,627
|
|
20241105,121600,34938494500,90900,90800,90900,90800,394
|
|
20241105,121500,34902697000,90900,90900,90900,90800,826
|
|
20241105,121400,34827637400,90900,90900,90900,90800,240
|
|
20241105,121300,34805829000,90900,90800,90900,90800,252
|
|
20241105,121200,34782941900,90800,90800,90800,90700,494
|
|
20241105,121100,34738107200,90800,90700,90800,90700,190
|
|
20241105,121000,34720857500,90700,90800,90800,90700,1122
|
|
20241105,120900,34619012600,90800,90700,90800,90700,139
|
|
20241105,120800,34606398200,90800,90800,90800,90700,265
|
|
20241105,120700,34582357200,90700,90700,90800,90700,575
|
|
20241105,120600,34530162600,90700,90800,90800,90700,308
|
|
20241105,120500,34502218700,90700,90800,90800,90700,620
|
|
20241105,120400,34445931400,90700,90800,90800,90700,312
|
|
20241105,120300,34417625400,90700,90700,90800,90700,1262
|
|
20241105,120200,34303044500,90700,90800,90800,90700,207
|
|
20241105,120100,34284259800,90800,90700,90800,90700,1064
|
|
20241105,120000,34187675800,90800,90700,90900,90700,888
|
|
20241105,115900,34107036300,90800,90700,90800,90700,403
|
|
20241105,115800,34070474000,90700,90700,90800,90700,404
|
|
20241105,115700,34033805900,90700,90700,90800,90700,385
|
|
20241105,115600,33998869500,90700,90800,90800,90700,639
|
|
20241105,115500,33940869500,90800,90700,90800,90600,3431
|
|
20241105,115400,33629675300,90600,90700,90700,90600,328
|
|
20241105,115300,33599944300,90600,90600,90700,90600,273
|
|
20241105,115200,33575201800,90600,90700,90700,90600,801
|
|
20241105,115100,33502616900,90600,90700,90700,90600,254
|
|
20241105,115000,33479598400,90600,90600,90700,90600,902
|
|
20241105,114900,33397857600,90700,90900,90900,90600,6350
|
|
20241105,114800,32821721900,90900,90800,90900,90800,255
|
|
20241105,114700,32798562200,90900,91000,91100,90800,5334
|
|
20241105,114600,32313855000,91000,91100,91200,91000,1155
|
|
20241105,114500,32208651100,91100,91100,91200,91100,360
|
|
20241105,114400,32175837600,91200,91100,91200,91100,1185
|
|
20241105,114300,32067866900,91100,91200,91200,91100,209
|
|
20241105,114200,32048817500,91200,91200,91200,91100,763
|
|
20241105,114100,31979292500,91200,91000,91200,91000,1096
|
|
20241105,114000,31879422500,91100,91100,91100,91000,554
|
|
20241105,113900,31828979200,91000,91100,91100,91000,334
|
|
20241105,113800,31798574600,91100,91000,91100,91000,378
|
|
20241105,113700,31764162500,91000,91000,91100,91000,751
|
|
20241105,113600,31695809000,91100,91100,91100,91000,708
|
|
20241105,113500,31631327700,91100,91100,91100,91000,501
|
|
20241105,113400,31585716300,91100,91100,91100,91000,319
|
|
20241105,113300,31556678900,91100,91100,91100,91000,331
|
|
20241105,113200,31526537500,91100,91000,91100,90900,629
|
|
20241105,113100,31469287200,90900,90900,91000,90900,345
|
|
20241105,113000,31437919000,90900,91000,91000,90900,2853
|
|
20241105,112900,31178316300,91000,90900,91000,90900,631
|
|
20241105,112800,31120954000,91000,90900,91000,90900,245
|
|
20241105,112700,31098672200,91000,91000,91000,90900,270
|
|
20241105,112600,31074120500,91000,90900,91000,90900,459
|
|
20241105,112500,31032377100,90900,91000,91000,90900,979
|
|
20241105,112400,30943355100,91000,90900,91000,90900,363
|
|
20241105,112300,30910344100,91000,90900,91000,90900,907
|
|
20241105,112200,30827889800,90900,90900,91000,90900,508
|
|
20241105,112100,30781705700,91000,90900,91000,90900,393
|
|
20241105,112000,30745974200,90900,90900,91000,90800,412
|
|
20241105,111900,30708530200,90900,90900,90900,90800,707
|
|
20241105,111800,30644283400,90800,90800,90900,90800,260
|
|
20241105,111700,30620669200,90900,90900,90900,90800,418
|
|
20241105,111600,30582690900,90800,90800,90900,90700,3544
|
|
20241105,111500,30260868200,90800,90800,90800,90700,701
|
|
20241105,111400,30197245000,90800,90800,90800,90700,445
|
|
20241105,111300,30156858900,90700,90700,90800,90700,386
|
|
20241105,111200,30121835800,90800,90800,90800,90700,767
|
|
20241105,111100,30052215300,90800,90700,90800,90700,185
|
|
20241105,111000,30035431800,90700,90800,90800,90700,421
|
|
20241105,110900,29997229700,90800,90800,90800,90700,230
|
|
20241105,110800,29976360800,90700,90700,90800,90700,280
|
|
20241105,110700,29950963900,90800,90700,90800,90700,465
|
|
20241105,110600,29908759600,90800,90700,90800,90700,732
|
|
20241105,110500,29842316600,90700,90800,90800,90700,218
|
|
20241105,110400,29822533300,90700,90800,90800,90700,303
|
|
20241105,110300,29795036200,90800,90800,90800,90700,364
|
|
20241105,110200,29762018200,90800,90800,90800,90700,271
|
|
20241105,110100,29737421000,90800,90800,90800,90700,538
|
|
20241105,110000,29688593500,90800,90700,90800,90700,255
|
|
20241105,105900,29665456500,90700,90800,90800,90700,358
|
|
20241105,105800,29632973800,90800,90700,90800,90700,197
|
|
20241105,105700,29615102500,90700,90700,90800,90700,450
|
|
20241105,105600,29574277200,90800,90800,90800,90700,202
|
|
20241105,105500,29555953200,90800,90600,90800,90600,1432
|
|
20241105,105400,29426071900,90600,90700,90700,90600,526
|
|
20241105,105300,29378404300,90700,90600,90700,90600,136
|
|
20241105,105200,29366080500,90600,90900,90900,90600,1916
|
|
20241105,105100,29192203500,90800,90800,90900,90700,430
|
|
20241105,105000,29153172900,90800,90800,90800,90700,398
|
|
20241105,104900,29117056400,90800,90700,90800,90600,537
|
|
20241105,104800,29068350100,90700,90600,90800,90600,4116
|
|
20241105,104700,28695063300,90700,90600,90700,90600,135
|
|
20241105,104600,28682828700,90700,90600,90700,90600,227
|
|
20241105,104500,28662259600,90600,90600,90700,90600,575
|
|
20241105,104400,28610163000,90700,90700,90800,90600,8850
|
|
20241105,104300,27807656600,90800,90900,91000,90700,1896
|
|
20241105,104200,27635439100,90800,90700,90800,90700,677
|
|
20241105,104100,27574017700,90800,90700,90800,90700,1336
|
|
20241105,104000,27452728500,90700,90800,90800,90700,199
|
|
20241105,103900,27434677900,90700,90700,90800,90700,488
|
|
20241105,103800,27390414400,90700,90700,90800,90700,391
|
|
20241105,103700,27354945300,90800,90700,90800,90700,636
|
|
20241105,103600,27297244700,90700,90700,90800,90700,543
|
|
20241105,103500,27247985500,90800,90800,90900,90700,2282
|
|
20241105,103400,27040818800,90800,90800,90900,90800,704
|
|
20241105,103300,26976887200,90900,91100,91100,90900,5616
|
|
20241105,103200,26466101000,91100,91100,91100,91000,219
|
|
20241105,103100,26446169500,91000,91100,91100,91000,219
|
|
20241105,103000,26426239000,91100,91100,91200,91000,3743
|
|
20241105,102900,26085379900,91200,91200,91200,91100,490
|
|
20241105,102800,26040737300,91100,91200,91200,91100,181
|
|
20241105,102700,26024246000,91200,91100,91200,91100,150
|
|
20241105,102600,26010574500,91100,91000,91200,91000,2078
|
|
20241105,102500,25821297000,91000,91000,91100,91000,413
|
|
20241105,102400,25783690300,91100,90900,91100,90900,1122
|
|
20241105,102300,25681604400,91000,91000,91000,90900,895
|
|
20241105,102200,25600192600,91000,91000,91100,90900,1451
|
|
20241105,102100,25468139100,91000,91200,91200,90800,10170
|
|
20241105,102000,24542837900,91100,91100,91200,91100,278
|
|
20241105,101900,24517509500,91100,91200,91300,91100,2373
|
|
20241105,101800,24301125900,91300,91300,91400,91200,4927
|
|
20241105,101700,23851427400,91200,91200,91300,91200,576
|
|
20241105,101600,23798887500,91200,91200,91300,91200,1918
|
|
20241105,101500,23623956100,91200,91200,91300,91200,1179
|
|
20241105,101400,23516428800,91300,91200,91300,91200,1035
|
|
20241105,101300,23422027100,91200,91300,91400,91200,2376
|
|
20241105,101200,23205185500,91300,91300,91500,91300,2142
|
|
20241105,101100,23009468300,91300,91300,91400,91100,8088
|
|
20241105,101000,22271457500,91300,91600,91600,91300,5930
|
|
20241105,100900,21729192600,91500,91500,91600,91500,476
|
|
20241105,100800,21685605000,91500,91600,91600,91500,386
|
|
20241105,100700,21650277900,91600,91500,91600,91500,191
|
|
20241105,100600,21632789000,91600,91500,91600,91500,2868
|
|
20241105,100500,21370365900,91500,91500,91600,91400,4278
|
|
20241105,100400,20978934000,91600,91600,91600,91500,233
|
|
20241105,100300,20957591900,91600,91500,91600,91500,7905
|
|
20241105,100200,20234271200,91600,91600,91600,91500,316
|
|
20241105,100100,20205354500,91500,91500,91600,91500,1162
|
|
20241105,100000,20099022200,91500,91600,91600,91500,1785
|
|
20241105,095900,19935647300,91500,91400,91600,91400,4117
|
|
20241105,095800,19558855800,91500,91500,91500,91400,883
|
|
20241105,095700,19478071100,91500,91400,91500,91400,847
|
|
20241105,095600,19400584600,91500,91500,91500,91400,310
|
|
20241105,095500,19372243100,91400,91400,91500,91300,1849
|
|
20241105,095400,19203218200,91400,91400,91400,91300,945
|
|
20241105,095300,19116912800,91300,91200,91300,91200,2184
|
|
20241105,095200,18917524500,91300,91300,91400,91200,930
|
|
20241105,095100,18832628000,91300,91400,91400,91300,1972
|
|
20241105,095000,18652577700,91400,91200,91400,91200,3210
|
|
20241105,094900,18359510200,91200,91200,91300,91200,1031
|
|
20241105,094800,18265466400,91300,91400,91500,91200,3900
|
|
20241105,094700,17909203700,91500,91300,91500,91300,1901
|
|
20241105,094600,17735462600,91300,91400,91500,91200,2788
|
|
20241105,094500,17480776400,91400,91200,91400,91100,5593
|
|
20241105,094400,16970400300,91100,91100,91200,91000,3126
|
|
20241105,094300,16685661800,91200,91100,91200,91100,430
|
|
20241105,094200,16646481200,91100,91100,91100,91000,6274
|
|
20241105,094100,16075088300,91000,91000,91100,90900,2345
|
|
20241105,094000,15861632100,91000,90800,91000,90800,1271
|
|
20241105,093900,15746073000,90800,90900,91000,90800,1211
|
|
20241105,093800,15635992600,90900,91000,91000,90800,1843
|
|
20241105,093700,15468456500,91000,90900,91000,90800,428
|
|
20241105,093600,15429549600,90800,90600,90900,90600,4069
|
|
20241105,093500,15060155800,90700,90700,90700,90600,167
|
|
20241105,093400,15045013300,90700,90800,90800,90600,7450
|
|
20241105,093300,14369830300,90700,90700,90800,90600,1291
|
|
20241105,093200,14252732700,90700,90600,90700,90500,798
|
|
20241105,093100,14180430500,90600,90600,90600,90400,2924
|
|
20241105,093000,13915808900,90600,90500,90600,90500,141
|
|
20241105,092900,13903045800,90600,90600,90600,90500,765
|
|
20241105,092800,13833807500,90600,90700,90700,90600,1737
|
|
20241105,092700,13676432400,90700,90600,90700,90500,1036
|
|
20241105,092600,13582498900,90600,90700,90700,90500,6189
|
|
20241105,092500,13021860300,90600,90700,90700,90600,221
|
|
20241105,092400,13001829500,90700,90700,90700,90600,258
|
|
20241105,092300,12978430100,90700,90600,90700,90500,6076
|
|
20241105,092200,12428040100,90700,90600,90700,90600,1122
|
|
20241105,092100,12326383500,90600,90700,90700,90600,692
|
|
20241105,092000,12263631500,90700,90600,90700,90600,1483
|
|
20241105,091900,12129127300,90600,90600,90700,90600,619
|
|
20241105,091800,12073043300,90600,90600,90700,90600,1835
|
|
20241105,091700,11906773100,90600,90700,90800,90600,1730
|
|
20241105,091600,11749860800,90700,90400,90700,90300,6036
|
|
20241105,091500,11203613200,90400,90200,90500,90200,5267
|
|
20241105,091400,10727748600,90200,90200,90300,90200,1596
|
|
20241105,091300,10583785600,90300,90300,90400,90200,3013
|
|
20241105,091200,10311707200,90300,90000,90300,89900,4212
|
|
20241105,091100,9932382600,90000,90000,90000,89900,281
|
|
20241105,091000,9907093500,90000,90000,90200,89900,4701
|
|
20241105,090900,9483813400,90000,90000,90100,89800,10542
|
|
20241105,090800,8535780800,90000,90100,90100,90000,3102
|
|
20241105,090700,8256434700,90200,90200,90200,90100,1260
|
|
20241105,090600,8142844700,90200,90100,90300,90000,5719
|
|
20241105,090500,7627255100,90100,90300,90400,90000,2203
|
|
20241105,090400,7428593600,90300,90000,90300,89900,8729
|
|
20241105,090300,6641872200,90000,89900,90200,89900,8742
|
|
20241105,090200,5854802500,90000,89700,90000,89600,9786
|
|
20241105,090100,4976092500,89800,90500,90600,89600,26969
|
|
20241105,090000,2545447100,90600,90700,90700,90200,27760
|