671 lines
37 KiB
CSV
671 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,200800,116181252700,94100,94100,94100,94100,107617
|
|
20241107,200700,116181252700,94100,94100,94100,94100,0
|
|
20241107,200600,116181252700,94100,94100,94100,94100,0
|
|
20241107,200500,116181252700,94100,94100,94100,94100,0
|
|
20241107,200400,116181252700,94100,94100,94100,94100,0
|
|
20241107,200300,116181252700,94100,94100,94100,94100,0
|
|
20241107,200200,116181252700,94100,94100,94100,94100,0
|
|
20241107,200100,116181252700,94100,94100,94100,94100,0
|
|
20241107,200000,116181252700,94100,94100,94100,94100,0
|
|
20241107,195900,116181252700,94100,94100,94100,94100,0
|
|
20241107,195800,116181252700,94100,94100,94100,94100,0
|
|
20241107,195700,116181252700,94100,94100,94100,94100,0
|
|
20241107,195600,116181252700,94100,94100,94100,94100,0
|
|
20241107,195500,116181252700,94100,94100,94100,94100,0
|
|
20241107,195400,116181252700,94100,94100,94100,94100,0
|
|
20241107,195300,116181252700,94100,94100,94100,94100,0
|
|
20241107,195200,116181252700,94100,94100,94100,94100,0
|
|
20241107,195100,116181252700,94100,94100,94100,94100,0
|
|
20241107,195000,116181252700,94100,94100,94100,94100,0
|
|
20241107,194900,116181252700,94100,94100,94100,94100,0
|
|
20241107,194800,116181252700,94100,94100,94100,94100,0
|
|
20241107,194700,116181252700,94100,94100,94100,94100,0
|
|
20241107,194600,116181252700,94100,94100,94100,94100,0
|
|
20241107,194500,116181252700,94100,94100,94100,94100,0
|
|
20241107,194400,116181252700,94100,94100,94100,94100,0
|
|
20241107,194300,116181252700,94100,94100,94100,94100,0
|
|
20241107,194200,116181252700,94100,94100,94100,94100,0
|
|
20241107,194100,116181252700,94100,94100,94100,94100,0
|
|
20241107,194000,116181252700,94100,94100,94100,94100,0
|
|
20241107,193900,116181252700,94100,94100,94100,94100,0
|
|
20241107,193800,116181252700,94100,94100,94100,94100,107617
|
|
20241107,193700,116181252700,94100,94100,94100,94100,0
|
|
20241107,193600,116181252700,94100,94100,94100,94100,0
|
|
20241107,193500,116181252700,94100,94100,94100,94100,0
|
|
20241107,193400,116181252700,94100,94100,94100,94100,0
|
|
20241107,193300,116181252700,94100,94100,94100,94100,0
|
|
20241107,193200,116181252700,94100,94100,94100,94100,0
|
|
20241107,193100,116181252700,94100,94100,94100,94100,0
|
|
20241107,193000,116181252700,94100,94100,94100,94100,0
|
|
20241107,192900,116181252700,94100,94100,94100,94100,0
|
|
20241107,192800,116181252700,94100,94100,94100,94100,0
|
|
20241107,192700,116181252700,94100,94100,94100,94100,0
|
|
20241107,192600,116181252700,94100,94100,94100,94100,0
|
|
20241107,192500,116181252700,94100,94100,94100,94100,0
|
|
20241107,192400,116181252700,94100,94100,94100,94100,0
|
|
20241107,192300,116181252700,94100,94100,94100,94100,0
|
|
20241107,192200,116181252700,94100,94100,94100,94100,0
|
|
20241107,192100,116181252700,94100,94100,94100,94100,0
|
|
20241107,192000,116181252700,94100,94100,94100,94100,0
|
|
20241107,191900,116181252700,94100,94100,94100,94100,0
|
|
20241107,191800,116181252700,94100,94100,94100,94100,0
|
|
20241107,191700,116181252700,94100,94100,94100,94100,0
|
|
20241107,191600,116181252700,94100,94100,94100,94100,0
|
|
20241107,191500,116181252700,94100,94100,94100,94100,0
|
|
20241107,191400,116181252700,94100,94100,94100,94100,0
|
|
20241107,191300,116181252700,94100,94100,94100,94100,0
|
|
20241107,191200,116181252700,94100,94100,94100,94100,0
|
|
20241107,191100,116181252700,94100,94100,94100,94100,0
|
|
20241107,191000,116181252700,94100,94100,94100,94100,0
|
|
20241107,190900,116181252700,94100,94100,94100,94100,0
|
|
20241107,190800,116181252700,94100,94100,94100,94100,107617
|
|
20241107,190700,116181252700,94100,94100,94100,94100,0
|
|
20241107,190600,116181252700,94100,94100,94100,94100,0
|
|
20241107,190500,116181252700,94100,94100,94100,94100,0
|
|
20241107,190400,116181252700,94100,94100,94100,94100,0
|
|
20241107,190300,116181252700,94100,94100,94100,94100,0
|
|
20241107,190200,116181252700,94100,94100,94100,94100,0
|
|
20241107,190100,116181252700,94100,94100,94100,94100,0
|
|
20241107,190000,116181252700,94100,94100,94100,94100,0
|
|
20241107,185900,116181252700,94100,94100,94100,94100,0
|
|
20241107,185800,116181252700,94100,94100,94100,94100,0
|
|
20241107,185700,116181252700,94100,94100,94100,94100,0
|
|
20241107,185600,116181252700,94100,94100,94100,94100,0
|
|
20241107,185500,116181252700,94100,94100,94100,94100,0
|
|
20241107,185400,116181252700,94100,94100,94100,94100,0
|
|
20241107,185300,116181252700,94100,94100,94100,94100,0
|
|
20241107,185200,116181252700,94100,94100,94100,94100,0
|
|
20241107,185100,116181252700,94100,94100,94100,94100,0
|
|
20241107,185000,116181252700,94100,94100,94100,94100,0
|
|
20241107,184900,116181252700,94100,94100,94100,94100,0
|
|
20241107,184800,116181252700,94100,94100,94100,94100,0
|
|
20241107,184700,116181252700,94100,94100,94100,94100,0
|
|
20241107,184600,116181252700,94100,94100,94100,94100,0
|
|
20241107,184500,116181252700,94100,94100,94100,94100,0
|
|
20241107,184400,116181252700,94100,94100,94100,94100,0
|
|
20241107,184300,116181252700,94100,94100,94100,94100,0
|
|
20241107,184200,116181252700,94100,94100,94100,94100,0
|
|
20241107,184100,116181252700,94100,94100,94100,94100,0
|
|
20241107,184000,116181252700,94100,94100,94100,94100,0
|
|
20241107,183900,116181252700,94100,94100,94100,94100,0
|
|
20241107,183800,116181252700,94100,94100,94100,94100,107617
|
|
20241107,183700,116181252700,94100,94100,94100,94100,0
|
|
20241107,183600,116181252700,94100,94100,94100,94100,0
|
|
20241107,183500,116181252700,94100,94100,94100,94100,0
|
|
20241107,183400,116181252700,94100,94100,94100,94100,0
|
|
20241107,183300,116181252700,94100,94100,94100,94100,0
|
|
20241107,183200,116181252700,94100,94100,94100,94100,0
|
|
20241107,183100,116181252700,94100,94100,94100,94100,0
|
|
20241107,183000,116181252700,94100,94100,94100,94100,0
|
|
20241107,182900,116181252700,94100,94100,94100,94100,0
|
|
20241107,182800,116181252700,94100,94100,94100,94100,0
|
|
20241107,182700,116181252700,94100,94100,94100,94100,0
|
|
20241107,182600,116181252700,94100,94100,94100,94100,0
|
|
20241107,182500,116181252700,94100,94100,94100,94100,0
|
|
20241107,182400,116181252700,94100,94100,94100,94100,0
|
|
20241107,182300,116181252700,94100,94100,94100,94100,0
|
|
20241107,182200,116181252700,94100,94100,94100,94100,0
|
|
20241107,182100,116181252700,94100,94100,94100,94100,0
|
|
20241107,182000,116181252700,94100,94100,94100,94100,0
|
|
20241107,181900,116181252700,94100,94100,94100,94100,0
|
|
20241107,181800,116181252700,94100,94100,94100,94100,0
|
|
20241107,181700,116181252700,94100,94100,94100,94100,0
|
|
20241107,181600,116181252700,94100,94100,94100,94100,0
|
|
20241107,181500,116181252700,94100,94100,94100,94100,0
|
|
20241107,181400,116181252700,94100,94100,94100,94100,0
|
|
20241107,181300,116181252700,94100,94100,94100,94100,0
|
|
20241107,181200,116181252700,94100,94100,94100,94100,0
|
|
20241107,181100,116181252700,94100,94100,94100,94100,0
|
|
20241107,181000,116181252700,94100,94100,94100,94100,0
|
|
20241107,180900,116181252700,94100,94100,94100,94100,0
|
|
20241107,180800,116181252700,94100,94100,94100,94100,107617
|
|
20241107,180700,116181252700,94100,94100,94100,94100,0
|
|
20241107,180600,116181252700,94100,94100,94100,94100,0
|
|
20241107,180500,116181252700,94100,94100,94100,94100,0
|
|
20241107,180400,116181252700,94100,94100,94100,94100,0
|
|
20241107,180300,116181252700,94100,94100,94100,94100,0
|
|
20241107,180200,116181252700,94100,94100,94100,94100,0
|
|
20241107,180100,116181252700,94100,94100,94100,94100,0
|
|
20241107,180000,116181252700,94100,94100,94100,94100,0
|
|
20241107,175900,116181252700,94100,94100,94100,94100,0
|
|
20241107,175800,116181252700,94100,94100,94100,94100,0
|
|
20241107,175700,116181252700,94100,94100,94100,94100,0
|
|
20241107,175600,116181252700,94100,94100,94100,94100,0
|
|
20241107,175500,116181252700,94100,94100,94100,94100,0
|
|
20241107,175400,116181252700,94100,94100,94100,94100,0
|
|
20241107,175300,116181252700,94100,94100,94100,94100,0
|
|
20241107,175200,116181252700,94100,94100,94100,94100,0
|
|
20241107,175100,116181252700,94100,94100,94100,94100,0
|
|
20241107,175000,116181252700,94100,94100,94100,94100,0
|
|
20241107,174900,116181252700,94100,94100,94100,94100,0
|
|
20241107,174800,116181252700,94100,94100,94100,94100,0
|
|
20241107,174700,116181252700,94100,94100,94100,94100,0
|
|
20241107,174600,116181252700,94100,94100,94100,94100,0
|
|
20241107,174500,116181252700,94100,94100,94100,94100,0
|
|
20241107,174400,116181252700,94100,94100,94100,94100,0
|
|
20241107,174300,116181252700,94100,94100,94100,94100,0
|
|
20241107,174200,116181252700,94100,94100,94100,94100,0
|
|
20241107,174100,116181252700,94100,94100,94100,94100,0
|
|
20241107,174000,116181252700,94100,94100,94100,94100,0
|
|
20241107,173900,116181252700,94100,94100,94100,94100,0
|
|
20241107,173800,116181252700,94100,94100,94100,94100,107617
|
|
20241107,173700,116181252700,94100,94100,94100,94100,0
|
|
20241107,173600,116181252700,94100,94100,94100,94100,0
|
|
20241107,173500,116181252700,94100,94100,94100,94100,0
|
|
20241107,173400,116181252700,94100,94100,94100,94100,0
|
|
20241107,173300,116181252700,94100,94100,94100,94100,0
|
|
20241107,173200,116181252700,94100,94100,94100,94100,0
|
|
20241107,173100,116181252700,94100,94100,94100,94100,0
|
|
20241107,173000,116181252700,94100,94100,94100,94100,0
|
|
20241107,172900,116181252700,94100,94100,94100,94100,0
|
|
20241107,172800,116181252700,94100,94100,94100,94100,0
|
|
20241107,172700,116181252700,94100,94100,94100,94100,0
|
|
20241107,172600,116181252700,94100,94100,94100,94100,0
|
|
20241107,172500,116181252700,94100,94100,94100,94100,0
|
|
20241107,172400,116181252700,94100,94100,94100,94100,0
|
|
20241107,172300,116181252700,94100,94100,94100,94100,0
|
|
20241107,172200,116181252700,94100,94100,94100,94100,0
|
|
20241107,172100,116181252700,94100,94100,94100,94100,0
|
|
20241107,172000,116181252700,94100,94100,94100,94100,0
|
|
20241107,171900,116181252700,94100,94100,94100,94100,0
|
|
20241107,171800,116181252700,94100,94100,94100,94100,0
|
|
20241107,171700,116181252700,94100,94100,94100,94100,0
|
|
20241107,171600,116181252700,94100,94100,94100,94100,0
|
|
20241107,171500,116181252700,94100,94100,94100,94100,0
|
|
20241107,171400,116181252700,94100,94100,94100,94100,0
|
|
20241107,171300,116181252700,94100,94100,94100,94100,0
|
|
20241107,171200,116181252700,94100,94100,94100,94100,0
|
|
20241107,171100,116181252700,94100,94100,94100,94100,0
|
|
20241107,171000,116181252700,94100,94100,94100,94100,0
|
|
20241107,170900,116181252700,94100,94100,94100,94100,0
|
|
20241107,170800,116181252700,94100,94100,94100,94100,107617
|
|
20241107,170700,116181252700,94100,94100,94100,94100,0
|
|
20241107,170600,116181252700,94100,94100,94100,94100,0
|
|
20241107,170500,116181252700,94100,94100,94100,94100,0
|
|
20241107,170400,116181252700,94100,94100,94100,94100,0
|
|
20241107,170300,116181252700,94100,94100,94100,94100,0
|
|
20241107,170200,116181252700,94100,94100,94100,94100,0
|
|
20241107,170100,116181252700,94100,94100,94100,94100,0
|
|
20241107,170000,116181252700,94100,94100,94100,94100,0
|
|
20241107,165900,116181252700,94100,94100,94100,94100,0
|
|
20241107,165800,116181252700,94100,94100,94100,94100,0
|
|
20241107,165700,116181252700,94100,94100,94100,94100,0
|
|
20241107,165600,116181252700,94100,94100,94100,94100,0
|
|
20241107,165500,116181252700,94100,94100,94100,94100,0
|
|
20241107,165400,116181252700,94100,94100,94100,94100,0
|
|
20241107,165300,116181252700,94100,94100,94100,94100,0
|
|
20241107,165200,116181252700,94100,94100,94100,94100,0
|
|
20241107,165100,116181252700,94100,94100,94100,94100,0
|
|
20241107,165000,116181252700,94100,94100,94100,94100,0
|
|
20241107,164900,116181252700,94100,94100,94100,94100,0
|
|
20241107,164800,116181252700,94100,94100,94100,94100,0
|
|
20241107,164700,116181252700,94100,94100,94100,94100,0
|
|
20241107,164600,116181252700,94100,94100,94100,94100,0
|
|
20241107,164500,116181252700,94100,94100,94100,94100,0
|
|
20241107,164400,116181252700,94100,94100,94100,94100,0
|
|
20241107,164300,116181252700,94100,94100,94100,94100,0
|
|
20241107,164200,116181252700,94100,94100,94100,94100,0
|
|
20241107,164100,116181252700,94100,94100,94100,94100,0
|
|
20241107,164000,116181252700,94100,94100,94100,94100,0
|
|
20241107,163900,116181252700,94100,94100,94100,94100,0
|
|
20241107,163800,116181252700,94100,94100,94100,94100,107617
|
|
20241107,163700,116181252700,94100,94100,94100,94100,0
|
|
20241107,163600,116181252700,94100,94100,94100,94100,0
|
|
20241107,163500,116181252700,94100,94100,94100,94100,0
|
|
20241107,163400,116181252700,94100,94100,94100,94100,0
|
|
20241107,163300,116181252700,94100,94100,94100,94100,0
|
|
20241107,163200,116181252700,94100,94100,94100,94100,0
|
|
20241107,163100,116181252700,94100,94100,94100,94100,0
|
|
20241107,163000,116181252700,94100,94100,94100,94100,0
|
|
20241107,162900,116181252700,94100,94100,94100,94100,0
|
|
20241107,162800,116181252700,94100,94100,94100,94100,0
|
|
20241107,162700,116181252700,94100,94100,94100,94100,0
|
|
20241107,162600,116181252700,94100,94100,94100,94100,0
|
|
20241107,162500,116181252700,94100,94100,94100,94100,0
|
|
20241107,162400,116181252700,94100,94100,94100,94100,0
|
|
20241107,162300,116181252700,94100,94100,94100,94100,0
|
|
20241107,162200,116181252700,94100,94100,94100,94100,0
|
|
20241107,162100,116181252700,94100,94100,94100,94100,0
|
|
20241107,162000,116181252700,94100,94100,94100,94100,0
|
|
20241107,161900,116181252700,94100,94100,94100,94100,0
|
|
20241107,161800,116181252700,94100,94100,94100,94100,0
|
|
20241107,161700,116181252700,94100,94100,94100,94100,0
|
|
20241107,161600,116181252700,94100,94100,94100,94100,0
|
|
20241107,161500,116181252700,94100,94100,94100,94100,0
|
|
20241107,161400,116181252700,94100,94100,94100,94100,0
|
|
20241107,161300,116181252700,94100,94100,94100,94100,0
|
|
20241107,161200,116181252700,94100,94100,94100,94100,0
|
|
20241107,161100,116181252700,94100,94100,94100,94100,0
|
|
20241107,161000,116181252700,94100,94100,94100,94100,0
|
|
20241107,160900,116181252700,94100,94100,94100,94100,0
|
|
20241107,160800,116181252700,94100,94100,94100,94100,107617
|
|
20241107,160700,116181252700,94100,94100,94100,94100,0
|
|
20241107,160600,116181252700,94100,94100,94100,94100,0
|
|
20241107,160500,116181252700,94100,94100,94100,94100,0
|
|
20241107,160400,116181252700,94100,94100,94100,94100,0
|
|
20241107,160300,116181252700,94100,94100,94100,94100,0
|
|
20241107,160200,116181252700,94100,94100,94100,94100,0
|
|
20241107,160100,116181252700,94100,94100,94100,94100,0
|
|
20241107,160000,116181252700,94100,94100,94100,94100,0
|
|
20241107,155900,116181252700,94100,94100,94100,94100,0
|
|
20241107,155800,116181252700,94100,94100,94100,94100,0
|
|
20241107,155700,116181252700,94100,94100,94100,94100,0
|
|
20241107,155600,116181252700,94100,94100,94100,94100,0
|
|
20241107,155500,116181252700,94100,94100,94100,94100,0
|
|
20241107,155400,116181252700,94100,94100,94100,94100,0
|
|
20241107,155300,116181252700,94100,94100,94100,94100,0
|
|
20241107,155200,116181252700,94100,94100,94100,94100,0
|
|
20241107,155100,116181252700,94100,94100,94100,94100,0
|
|
20241107,155000,116181252700,94100,94100,94100,94100,0
|
|
20241107,154900,116181252700,94100,94100,94100,94100,0
|
|
20241107,154800,116181252700,94100,94100,94100,94100,0
|
|
20241107,154700,116181252700,94100,94100,94100,94100,0
|
|
20241107,154600,116181252700,94100,94100,94100,94100,0
|
|
20241107,154500,116181252700,94100,94100,94100,94100,0
|
|
20241107,154400,116181252700,94100,94100,94100,94100,0
|
|
20241107,154300,116181252700,94100,94100,94100,94100,0
|
|
20241107,154200,116181252700,94100,94100,94100,94100,0
|
|
20241107,154100,116181252700,94100,94100,94100,94100,0
|
|
20241107,154000,116181252700,94100,94100,94100,94100,0
|
|
20241107,153900,116181252700,94100,94100,94100,94100,0
|
|
20241107,153800,116181252700,94100,94100,94100,94100,107617
|
|
20241107,153700,116181252700,94100,94100,94100,94100,0
|
|
20241107,153600,116181252700,94100,94100,94100,94100,0
|
|
20241107,153500,116181252700,94100,94100,94100,94100,0
|
|
20241107,153400,116181252700,94100,94100,94100,94100,0
|
|
20241107,153300,116181252700,94100,94100,94100,94100,0
|
|
20241107,153200,116181252700,94100,94100,94100,94100,0
|
|
20241107,153100,116181252700,94100,94100,94100,94100,0
|
|
20241107,153000,116181252700,94100,94100,94100,94100,107617
|
|
20241107,152900,106054493000,94100,94100,94100,94100,0
|
|
20241107,152800,106054493000,94100,94100,94100,94100,0
|
|
20241107,152700,106054493000,94100,94100,94100,94100,0
|
|
20241107,152600,106054493000,94100,94100,94100,94100,0
|
|
20241107,152500,106054493000,94100,94100,94100,94100,0
|
|
20241107,152400,106054493000,94100,94100,94100,94100,0
|
|
20241107,152300,106054493000,94100,94100,94100,94100,0
|
|
20241107,152200,106054493000,94100,94100,94100,94100,0
|
|
20241107,152100,106054493000,94100,94100,94100,94100,0
|
|
20241107,152000,106054493000,94100,94100,94100,94100,0
|
|
20241107,151900,106054493000,94100,94100,94200,94100,1626
|
|
20241107,151800,105901428800,94200,94300,94300,94100,2916
|
|
20241107,151700,105626738400,94200,94300,94300,94200,5481
|
|
20241107,151600,105110331100,94200,94100,94300,94100,4629
|
|
20241107,151500,104674189600,94200,94200,94200,94100,474
|
|
20241107,151400,104629549100,94200,94200,94200,94100,824
|
|
20241107,151300,104551982200,94200,94200,94200,94100,958
|
|
20241107,151200,104461777200,94200,94100,94300,94000,5801
|
|
20241107,151100,103915597900,94100,94300,94300,94000,8803
|
|
20241107,151000,103086528900,94300,94300,94300,94200,762
|
|
20241107,150900,103014709500,94300,94300,94300,94200,1820
|
|
20241107,150800,102843151800,94200,94200,94300,94100,1316
|
|
20241107,150700,102719138900,94100,94200,94200,94100,1097
|
|
20241107,150600,102615812500,94100,94200,94200,94100,849
|
|
20241107,150500,102535840100,94200,94200,94200,94100,1462
|
|
20241107,150400,102398124800,94200,94100,94200,94000,3206
|
|
20241107,150300,102096336800,94100,94100,94100,94000,627
|
|
20241107,150200,102037352900,94100,94000,94100,94000,520
|
|
20241107,150100,101988429600,94100,94100,94100,94000,1562
|
|
20241107,150000,101841476400,94100,94100,94100,94000,856
|
|
20241107,145900,101760948100,94100,94200,94200,94000,1670
|
|
20241107,145800,101603778100,94100,94200,94200,94100,2444
|
|
20241107,145700,101373579900,94200,94200,94200,94100,643
|
|
20241107,145600,101313020200,94100,94200,94200,94100,1260
|
|
20241107,145500,101194339100,94100,93900,94300,93900,8625
|
|
20241107,145400,100382787100,94000,94000,94000,93900,625
|
|
20241107,145300,100324046000,93900,94100,94100,93900,3702
|
|
20241107,145200,99976036600,94100,94100,94100,94000,700
|
|
20241107,145100,99910193800,94100,94100,94100,94000,652
|
|
20241107,145000,99848849400,94100,94100,94100,94000,895
|
|
20241107,144900,99764643300,94100,94100,94100,94000,773
|
|
20241107,144800,99691910200,94000,94100,94100,94000,774
|
|
20241107,144700,99619087600,94100,94100,94100,94000,940
|
|
20241107,144600,99530656700,94100,94200,94200,94000,3346
|
|
20241107,144500,99215755200,94100,94200,94200,94100,517
|
|
20241107,144400,99167064000,94200,94200,94200,94100,761
|
|
20241107,144300,99095390100,94200,94100,94200,94000,3886
|
|
20241107,144200,98729569900,94100,94100,94100,94000,661
|
|
20241107,144100,98667379300,94100,94100,94100,94000,696
|
|
20241107,144000,98601891800,94100,94100,94100,94000,1111
|
|
20241107,143900,98497381900,94100,94100,94100,94000,618
|
|
20241107,143800,98439236600,94100,94000,94100,94000,1432
|
|
20241107,143700,98304492800,94100,94100,94100,94000,859
|
|
20241107,143600,98223699300,94100,94100,94100,94000,642
|
|
20241107,143500,98163320700,94000,94200,94200,94000,2650
|
|
20241107,143400,97913934100,94200,94200,94200,94100,691
|
|
20241107,143300,97848873800,94200,94200,94200,94100,468
|
|
20241107,143200,97804792400,94200,93900,94200,93900,7103
|
|
20241107,143100,97137121000,93800,93900,93900,93800,710
|
|
20241107,143000,97070481300,93900,93900,93900,93800,653
|
|
20241107,142900,97009190200,93900,93900,93900,93800,754
|
|
20241107,142800,96938406400,93900,94000,94000,93800,2668
|
|
20241107,142700,96687848400,94000,94000,94000,93900,1178
|
|
20241107,142600,96577175500,94000,94000,94000,93900,1474
|
|
20241107,142500,96438702300,94000,93900,94000,93900,433
|
|
20241107,142400,96398007300,94000,94000,94000,93900,2250
|
|
20241107,142300,96186532500,94100,94100,94100,94000,949
|
|
20241107,142200,96097252200,94100,94100,94100,94000,599
|
|
20241107,142100,96040894800,94100,93900,94100,93900,1465
|
|
20241107,142000,95903152100,93900,93900,94000,93900,851
|
|
20241107,141900,95823166900,94000,94000,94100,93900,1019
|
|
20241107,141800,95727378000,94100,93900,94100,93800,2905
|
|
20241107,141700,95454527400,93900,93900,93900,93800,1184
|
|
20241107,141600,95343356500,93900,94000,94000,93800,3258
|
|
20241107,141500,95037318500,94000,94200,94200,94000,3745
|
|
20241107,141400,94685015900,94200,94200,94200,94100,621
|
|
20241107,141300,94626527600,94100,94300,94300,94100,824
|
|
20241107,141200,94548911800,94300,94100,94300,94000,1970
|
|
20241107,141100,94363410700,94100,94000,94100,94000,724
|
|
20241107,141000,94295290000,94100,94300,94300,94000,3412
|
|
20241107,140900,93973990700,94300,94300,94300,94200,682
|
|
20241107,140800,93909699900,94300,94300,94300,94200,1408
|
|
20241107,140700,93776960500,94300,94200,94300,94100,2687
|
|
20241107,140600,93523724600,94100,94200,94200,94100,799
|
|
20241107,140500,93448464800,94100,94200,94200,94100,785
|
|
20241107,140400,93374528900,94200,94200,94200,94100,2173
|
|
20241107,140300,93169837000,94200,94300,94300,94100,3243
|
|
20241107,140200,92864352700,94300,94300,94300,94200,804
|
|
20241107,140100,92788551000,94300,94200,94300,94100,687
|
|
20241107,140000,92723798100,94200,94200,94200,94100,1424
|
|
20241107,135900,92589661100,94200,94200,94200,94100,596
|
|
20241107,135800,92533529100,94100,94200,94200,94100,539
|
|
20241107,135700,92482763100,94200,94100,94200,94000,2878
|
|
20241107,135600,92211900000,94100,94100,94100,94000,615
|
|
20241107,135500,92154034800,94100,94200,94200,94000,5958
|
|
20241107,135400,91593563400,94100,94200,94200,94100,1077
|
|
20241107,135300,91492131100,94200,94000,94200,93900,4612
|
|
20241107,135200,91058269000,94000,94000,94000,93900,629
|
|
20241107,135100,90999159900,93900,94000,94000,93900,523
|
|
20241107,135000,90950004700,94000,94000,94000,93900,1551
|
|
20241107,134900,90804232200,94000,94000,94000,93900,810
|
|
20241107,134800,90728126600,94000,93900,94000,93900,635
|
|
20241107,134700,90668448800,94000,94000,94000,93900,2003
|
|
20241107,134600,90480229300,94000,94000,94000,93900,506
|
|
20241107,134500,90432670400,93900,93900,94000,93900,617
|
|
20241107,134400,90374681400,94000,93800,94000,93700,4712
|
|
20241107,134300,89932530200,93800,93800,93900,93700,3381
|
|
20241107,134200,89615401600,93900,93800,93900,93800,1609
|
|
20241107,134100,89464436100,93800,93800,93900,93800,706
|
|
20241107,134000,89398172600,93900,94000,94000,93800,9477
|
|
20241107,133900,88508288400,93900,93900,94000,93900,639
|
|
20241107,133800,88448228900,93900,93900,94000,93900,476
|
|
20241107,133700,88403491400,94000,94000,94000,93900,390
|
|
20241107,133600,88366836000,93900,94000,94000,93900,1094
|
|
20241107,133500,88264009500,94000,93900,94000,93900,403
|
|
20241107,133400,88226134500,94000,94000,94000,93900,803
|
|
20241107,133300,88150684900,93900,94100,94100,93900,4133
|
|
20241107,133200,87762170400,94100,94100,94100,94000,418
|
|
20241107,133100,87722839100,94100,94100,94100,94000,937
|
|
20241107,133000,87634699100,94000,94100,94100,94000,730
|
|
20241107,132900,87566021900,94000,94100,94100,94000,944
|
|
20241107,132800,87477204000,94100,94100,94100,94000,391
|
|
20241107,132700,87440416700,94100,94000,94100,94000,450
|
|
20241107,132600,87398081100,94000,93900,94100,93800,5488
|
|
20241107,132500,86882193200,93900,93900,93900,93800,1283
|
|
20241107,132400,86761738500,93800,93900,93900,93800,641
|
|
20241107,132300,86701567600,93800,93900,93900,93800,1171
|
|
20241107,132200,86591636000,93900,93800,93900,93800,1321
|
|
20241107,132100,86467696600,93900,93900,93900,93800,657
|
|
20241107,132000,86406024900,93800,93900,93900,93800,1053
|
|
20241107,131900,86307177000,93900,93900,93900,93800,2887
|
|
20241107,131800,86036310300,93900,93800,93900,93800,523
|
|
20241107,131700,85987207700,93900,93900,93900,93800,579
|
|
20241107,131600,85932858200,93800,93900,93900,93800,938
|
|
20241107,131500,85844810600,93900,93800,93900,93800,379
|
|
20241107,131400,85809228200,93900,93800,93900,93800,641
|
|
20241107,131300,85749060600,93800,93800,93900,93800,357
|
|
20241107,131200,85715547200,93900,93900,93900,93800,2890
|
|
20241107,131100,85444191200,93800,93900,93900,93800,1276
|
|
20241107,131000,85324451300,93900,93900,93900,93800,4020
|
|
20241107,130900,84947281700,93800,93900,93900,93800,767
|
|
20241107,130800,84875308800,93900,93900,93900,93800,1293
|
|
20241107,130700,84753966300,93800,93900,94000,93800,3497
|
|
20241107,130600,84425543600,93900,93900,94000,93900,1017
|
|
20241107,130500,84330002100,94000,94000,94000,93900,1796
|
|
20241107,130400,84161267000,94000,94100,94100,93900,4565
|
|
20241107,130300,83732271100,94000,94000,94100,94000,855
|
|
20241107,130200,83651869400,94000,94300,94300,94000,4444
|
|
20241107,130100,83233676700,94300,94200,94300,94200,600
|
|
20241107,130000,83177125100,94300,94100,94400,94100,4141
|
|
20241107,125900,82786849500,94100,94200,94200,94100,682
|
|
20241107,125800,82722618800,94100,94200,94300,94100,1949
|
|
20241107,125700,82539030100,94300,94300,94300,94200,626
|
|
20241107,125600,82480016400,94200,94300,94300,94200,1547
|
|
20241107,125500,82334161000,94300,94400,94400,94200,2054
|
|
20241107,125400,82140490900,94300,94300,94400,94300,704
|
|
20241107,125300,82074049000,94300,94400,94400,94300,822
|
|
20241107,125200,81996492000,94400,94400,94400,94300,762
|
|
20241107,125100,81924568000,94300,94400,94400,94300,440
|
|
20241107,125000,81883040900,94300,94400,94400,94300,2122
|
|
20241107,124900,81682733700,94400,94400,94400,94300,507
|
|
20241107,124800,81634888400,94300,94400,94400,94200,1943
|
|
20241107,124700,81451653900,94300,94200,94400,94200,1198
|
|
20241107,124600,81338648200,94200,94200,94300,94200,1313
|
|
20241107,124500,81214843700,94200,94200,94300,94100,1692
|
|
20241107,124400,81055447300,94200,94200,94200,94100,863
|
|
20241107,124300,80974163500,94200,94200,94200,94100,597
|
|
20241107,124200,80917962300,94200,94100,94200,94100,353
|
|
20241107,124100,80884716300,94200,94200,94200,94100,773
|
|
20241107,124000,80811913900,94100,94100,94200,94100,948
|
|
20241107,123900,80722656500,94100,94100,94200,94100,1626
|
|
20241107,123800,80569553600,94200,94200,94200,94100,872
|
|
20241107,123700,80487452400,94100,94100,94200,94000,2178
|
|
20241107,123600,80282467400,94100,94100,94200,94000,629
|
|
20241107,123500,80223241200,94100,94100,94200,94100,1336
|
|
20241107,123400,80097459800,94100,94100,94200,94100,1240
|
|
20241107,123300,79980751000,94200,94100,94200,94100,883
|
|
20241107,123200,79897603500,94200,94100,94200,94100,533
|
|
20241107,123100,79847415400,94100,94200,94300,94100,1989
|
|
20241107,123000,79660014400,94200,94200,94300,94200,439
|
|
20241107,122900,79618644400,94200,94200,94300,94200,795
|
|
20241107,122800,79543691900,94200,94200,94300,94200,293
|
|
20241107,122700,79516069800,94200,94200,94300,94100,793
|
|
20241107,122600,79441347600,94200,94300,94400,94100,1909
|
|
20241107,122500,79261414200,94300,94300,94400,94300,1015
|
|
20241107,122400,79165648100,94400,94300,94400,94300,543
|
|
20241107,122300,79114403800,94300,94200,94300,94100,600
|
|
20241107,122200,79057855400,94100,94100,94300,94000,4765
|
|
20241107,122100,78608956500,94100,94000,94100,94000,551
|
|
20241107,122000,78557117300,94000,94100,94100,94000,1024
|
|
20241107,121900,78460787200,94000,94100,94100,94000,734
|
|
20241107,121800,78391748600,94000,94200,94200,94000,2346
|
|
20241107,121700,78171060700,94200,94100,94200,94100,473
|
|
20241107,121600,78126518800,94200,94200,94200,94100,967
|
|
20241107,121500,78035431900,94200,94200,94200,94100,286
|
|
20241107,121400,78008499000,94200,94200,94200,94100,774
|
|
20241107,121300,77935591400,94200,94200,94300,94100,608
|
|
20241107,121200,77878323200,94200,94300,94300,94200,1180
|
|
20241107,121100,77767069900,94200,94200,94300,94200,564
|
|
20241107,121000,77713904600,94300,94100,94300,94100,915
|
|
20241107,120900,77627656700,94100,94300,94300,94100,396
|
|
20241107,120800,77590355300,94300,94300,94300,94200,604
|
|
20241107,120700,77533405600,94300,94200,94300,94200,1225
|
|
20241107,120600,77417980500,94200,94200,94300,94200,502
|
|
20241107,120500,77370654300,94200,94300,94300,94200,785
|
|
20241107,120400,77296640200,94300,94300,94400,94200,1359
|
|
20241107,120300,77168495100,94300,94300,94400,94200,2792
|
|
20241107,120200,76905188900,94200,94500,94600,94200,11617
|
|
20241107,120100,75808515200,94600,94300,94600,94300,8322
|
|
20241107,120000,75022278800,94400,94400,94400,94300,590
|
|
20241107,115900,74966587600,94400,94200,94400,94200,2281
|
|
20241107,115800,74751476600,94300,94200,94300,94100,780
|
|
20241107,115700,74677968100,94200,94200,94200,94100,917
|
|
20241107,115600,74591598800,94200,94400,94400,93900,13911
|
|
20241107,115500,73282115400,94300,94200,94400,94100,3306
|
|
20241107,115400,72970599100,94200,94200,94200,94100,350
|
|
20241107,115300,72937636400,94200,94100,94200,94000,3518
|
|
20241107,115200,72606457300,94100,94000,94100,94000,625
|
|
20241107,115100,72547653300,94100,94100,94100,94000,969
|
|
20241107,115000,72456503700,94000,94100,94100,94000,2581
|
|
20241107,114900,72213656600,94200,93900,94200,93900,2361
|
|
20241107,114800,71991642000,94000,94000,94000,93900,582
|
|
20241107,114700,71936940200,93900,94000,94100,93900,1631
|
|
20241107,114600,71783675500,94100,94100,94200,93900,3085
|
|
20241107,114500,71493516600,94000,94100,94100,94000,767
|
|
20241107,114400,71421378700,94100,93900,94100,93800,2226
|
|
20241107,114300,71212345700,93800,93900,94000,93800,1927
|
|
20241107,114200,71031366300,93900,94000,94000,93900,1842
|
|
20241107,114100,70858331200,94000,94200,94200,93900,3225
|
|
20241107,114000,70554945000,94200,94100,94200,94000,6400
|
|
20241107,113900,69952477000,94000,94100,94200,94000,694
|
|
20241107,113800,69887177100,94100,94000,94200,93900,11743
|
|
20241107,113700,68783391900,94000,94100,94200,94000,1203
|
|
20241107,113600,68670190300,94100,94100,94300,94000,7886
|
|
20241107,113500,67928005300,94100,94000,94200,93900,9681
|
|
20241107,113400,67017390300,94100,94100,94100,94000,1666
|
|
20241107,113300,66860624200,94000,93900,94100,93800,4997
|
|
20241107,113200,66391419300,93900,93800,93900,93800,360
|
|
20241107,113100,66357619900,93800,93900,93900,93800,708
|
|
20241107,113000,66291152100,93900,93700,94000,93700,2351
|
|
20241107,112900,66070471400,93800,93700,93800,93600,1874
|
|
20241107,112800,65894742200,93700,93600,93700,93600,1999
|
|
20241107,112700,65707528300,93500,93600,93600,93500,602
|
|
20241107,112600,65651191500,93600,93600,93600,93500,1238
|
|
20241107,112500,65535371400,93500,93600,93600,93500,1811
|
|
20241107,112400,65365978100,93500,93700,93800,93500,3918
|
|
20241107,112300,64999021500,93800,93800,93800,93700,1039
|
|
20241107,112200,64901628900,93700,93800,93800,93700,465
|
|
20241107,112100,64858035700,93800,93800,93800,93700,1049
|
|
20241107,112000,64759643400,93800,93600,93800,93600,3303
|
|
20241107,111900,64450105400,93600,93600,93700,93600,724
|
|
20241107,111800,64382275800,93600,93800,93900,93600,1973
|
|
20241107,111700,64197408100,93900,93800,93900,93700,776
|
|
20241107,111600,64124613600,93800,93600,93800,93600,590
|
|
20241107,111500,64069283600,93700,93700,93800,93600,1399
|
|
20241107,111400,63938190600,93700,93500,93700,93500,2254
|
|
20241107,111300,63727116700,93600,93400,93600,93400,2928
|
|
20241107,111200,63453358200,93400,93600,93600,93400,5037
|
|
20241107,111100,62982449200,93600,93800,93800,93500,8276
|
|
20241107,111000,62207424600,93800,93800,93800,93700,317
|
|
20241107,110900,62177697200,93700,93800,93800,93700,2016
|
|
20241107,110800,61988604800,93700,93800,93800,93700,548
|
|
20241107,110700,61937228400,93700,93900,93900,93700,393
|
|
20241107,110600,61900372000,93900,93800,93900,93600,3438
|
|
20241107,110500,61578178800,93800,93900,93900,93700,6266
|
|
20241107,110400,60990514600,94000,93900,94000,93800,8551
|
|
20241107,110300,60187522900,93800,94000,94000,93800,3549
|
|
20241107,110200,59854313400,94000,94100,94200,93900,5279
|
|
20241107,110100,59357748400,94200,94100,94200,94100,443
|
|
20241107,110000,59316041000,94100,94200,94200,94100,253
|
|
20241107,105900,59292215100,94200,94000,94200,94000,2356
|
|
20241107,105800,59070439000,94000,94100,94100,94000,476
|
|
20241107,105700,59025663900,94100,94000,94100,94000,527
|
|
20241107,105600,58976078000,94000,94000,94100,93900,4534
|
|
20241107,105500,58549840400,94000,94000,94100,94000,810
|
|
20241107,105400,58473679500,94000,94100,94100,94000,1148
|
|
20241107,105300,58365745600,94000,94000,94100,94000,1274
|
|
20241107,105200,58245978600,94000,94100,94100,94000,1187
|
|
20241107,105100,58134369400,94000,94100,94200,94000,2860
|
|
20241107,105000,57865258300,94100,94100,94200,94100,709
|
|
20241107,104900,57798531800,94100,94100,94200,94100,2986
|
|
20241107,104800,57517497000,94100,94200,94200,94100,176
|
|
20241107,104700,57500924300,94200,94100,94200,94100,433
|
|
20241107,104600,57460145300,94200,94200,94200,94100,538
|
|
20241107,104500,57409473000,94200,94000,94200,94000,5300
|
|
20241107,104400,56910515700,94100,94100,94100,94000,608
|
|
20241107,104300,56853312200,94100,93900,94100,93800,6058
|
|
20241107,104200,56284077000,93800,93900,94000,93800,643
|
|
20241107,104100,56223746500,93900,93900,94000,93900,2494
|
|
20241107,104000,55989537000,93900,93900,94000,93800,5096
|
|
20241107,103900,55510880700,93900,94000,94000,93800,3769
|
|
20241107,103800,55156983600,94000,94000,94000,93900,273
|
|
20241107,103700,55131329900,93900,94000,94200,93900,5100
|
|
20241107,103600,54651523200,94000,94000,94000,93900,684
|
|
20241107,103500,54587261100,94000,94000,94100,93900,1803
|
|
20241107,103400,54417802600,94000,94000,94100,93900,3133
|
|
20241107,103300,54123059500,94000,94200,94200,93900,2277
|
|
20241107,103200,53908935600,94200,94100,94200,94000,2426
|
|
20241107,103100,53680623300,94100,94000,94100,93900,2687
|
|
20241107,103000,53428035400,94000,94100,94100,93900,1216
|
|
20241107,102900,53313740400,94000,94100,94100,94000,1296
|
|
20241107,102800,53191911100,94000,94100,94100,93900,5927
|
|
20241107,102700,52634544500,94100,94200,94200,94100,303
|
|
20241107,102600,52606013800,94200,94100,94200,94100,526
|
|
20241107,102500,52556500700,94100,94000,94200,93900,1836
|
|
20241107,102400,52383849800,94000,94300,94300,93900,5383
|
|
20241107,102300,51877378600,94300,94300,94300,94200,773
|
|
20241107,102200,51804497100,94300,94300,94300,94200,1397
|
|
20241107,102100,51672850200,94300,94300,94300,94200,613
|
|
20241107,102000,51615047500,94300,94200,94300,94200,1882
|
|
20241107,101900,51437755100,94200,94000,94200,94000,2035
|
|
20241107,101800,51246258500,94000,94300,94300,94000,4325
|
|
20241107,101700,50839056100,94300,94300,94300,94100,1514
|
|
20241107,101600,50696428400,94200,94300,94300,94100,840
|
|
20241107,101500,50617296800,94300,94400,94400,94100,2428
|
|
20241107,101400,50388444100,94400,94200,94400,94200,1605
|
|
20241107,101300,50237078200,94300,94300,94300,94200,1188
|
|
20241107,101200,50125053600,94200,94100,94300,94100,1487
|
|
20241107,101100,49984967800,94200,94400,94400,94100,2854
|
|
20241107,101000,49715953600,94400,94400,94400,94300,2167
|
|
20241107,100900,49511433300,94400,94300,94400,94300,627
|
|
20241107,100800,49452275800,94300,94400,94400,94200,1768
|
|
20241107,100700,49285552900,94400,94200,94400,94200,4522
|
|
20241107,100600,48859060200,94200,94200,94200,94100,581
|
|
20241107,100500,48804333300,94200,94200,94200,94100,871
|
|
20241107,100400,48722334300,94200,94300,94400,94100,2640
|
|
20241107,100300,48473379100,94400,94600,94600,94400,4812
|
|
20241107,100200,48018779000,94500,94600,94700,94500,648
|
|
20241107,100100,47957472200,94600,94700,94700,94500,2335
|
|
20241107,100000,47736562100,94700,94700,94700,94600,1380
|
|
20241107,095900,47605974500,94700,94600,94700,94600,528
|
|
20241107,095800,47555982000,94600,94600,94800,94500,2438
|
|
20241107,095700,47325335700,94600,94500,94700,94400,4077
|
|
20241107,095600,46939975200,94500,94400,94500,94400,746
|
|
20241107,095500,46869487600,94500,94600,94600,94400,1476
|
|
20241107,095400,46730010800,94600,94500,94700,94500,4899
|
|
20241107,095300,46266259800,94600,94500,94600,94400,1028
|
|
20241107,095200,46169100300,94600,94500,94600,94400,1872
|
|
20241107,095100,45992184900,94500,94400,94500,94300,930
|
|
20241107,095000,45904400100,94400,94400,94400,94300,2513
|
|
20241107,094900,45667176600,94400,94300,94400,94300,1418
|
|
20241107,094800,45533347100,94300,94300,94400,94200,357
|
|
20241107,094700,45499675600,94300,94400,94500,94100,6800
|
|
20241107,094600,44858045700,94500,94600,94600,94400,2633
|
|
20241107,094500,44609226700,94500,94600,94600,94400,2762
|
|
20241107,094400,44348222300,94600,94500,94600,94500,393
|
|
20241107,094300,44311056500,94600,94600,94700,94500,3306
|
|
20241107,094200,43998404100,94500,94400,94500,94400,2908
|
|
20241107,094100,43723747300,94400,94000,94500,94000,3573
|
|
20241107,094000,43387217300,94000,94000,94300,94000,4533
|
|
20241107,093900,42960481900,93900,93800,94000,93700,4507
|
|
20241107,093800,42537321700,93900,93700,94000,93600,11098
|
|
20241107,093700,41496085200,93600,94100,94200,93600,13004
|
|
20241107,093600,40274530800,94100,94100,94200,94100,766
|
|
20241107,093500,40202399500,94200,94100,94300,94100,3710
|
|
20241107,093400,39853195800,94200,94300,94300,94100,5563
|
|
20241107,093300,39328968800,94300,94000,94300,93900,6662
|
|
20241107,093200,38702231200,94000,94300,94300,93900,8804
|
|
20241107,093100,37873874200,94300,94400,94400,94100,9439
|
|
20241107,093000,36984046400,94400,94500,94500,94200,7146
|
|
20241107,092900,36309912200,94500,94800,94800,94400,13047
|
|
20241107,092800,35075255200,94800,94800,94900,94700,1957
|
|
20241107,092700,34889780900,94800,94800,95000,94700,3368
|
|
20241107,092600,34570145700,94800,94900,95000,94600,9140
|
|
20241107,092500,33703804600,94900,95400,95500,94900,8372
|
|
20241107,092400,32907256100,95400,95600,95600,95300,6334
|
|
20241107,092300,32302792600,95500,95900,95900,95500,3708
|
|
20241107,092200,31948065400,95900,95600,95900,95500,9612
|
|
20241107,092100,31027396700,95500,95300,95600,95300,5540
|
|
20241107,092000,30498531400,95200,95500,95600,95200,2651
|
|
20241107,091900,30245593000,95500,95100,95600,95100,4836
|
|
20241107,091800,29784643100,95200,95700,95700,95100,5898
|
|
20241107,091700,29221969300,95700,95800,95900,95300,14155
|
|
20241107,091600,27870021500,95800,95500,95900,95500,14027
|
|
20241107,091500,26526955200,95500,95300,95500,95300,9487
|
|
20241107,091400,25622067100,95200,95400,95500,95200,11973
|
|
20241107,091300,24480181400,95500,95600,95600,95400,10278
|
|
20241107,091200,23498766800,95600,95500,95800,95100,32773
|
|
20241107,091100,20370595300,95600,95600,95700,95500,12517
|
|
20241107,091000,19173707300,95700,95600,95700,95300,13311
|
|
20241107,090900,17902544200,95600,95300,95600,95300,13917
|
|
20241107,090800,16573549500,95400,95100,95400,95100,6469
|
|
20241107,090700,15957267800,95100,95000,95300,94900,10006
|
|
20241107,090600,15006231300,95000,94900,95000,94800,9643
|
|
20241107,090500,14091054300,94900,94800,95000,94600,9192
|
|
20241107,090400,13220655700,94800,95000,95000,94700,8152
|
|
20241107,090300,12447052600,95000,95200,95300,94800,5318
|
|
20241107,090200,11941759300,95200,95500,95700,95000,15720
|
|
20241107,090100,10443301500,95500,95400,95900,95300,33787
|
|
20241107,090000,7214821600,95400,94900,95800,94900,75871
|