679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,201600,1455382300,23400,23400,23400,23400,914
|
|
20241107,201500,1455382300,23400,23400,23400,23400,0
|
|
20241107,201400,1455382300,23400,23400,23400,23400,0
|
|
20241107,201300,1455382300,23400,23400,23400,23400,0
|
|
20241107,201200,1455382300,23400,23400,23400,23400,0
|
|
20241107,201100,1455382300,23400,23400,23400,23400,0
|
|
20241107,201000,1455382300,23400,23400,23400,23400,0
|
|
20241107,200900,1455382300,23400,23400,23400,23400,0
|
|
20241107,200800,1455382300,23400,23400,23400,23400,0
|
|
20241107,200700,1455382300,23400,23400,23400,23400,0
|
|
20241107,200600,1455382300,23400,23400,23400,23400,0
|
|
20241107,200500,1455382300,23400,23400,23400,23400,0
|
|
20241107,200400,1455382300,23400,23400,23400,23400,0
|
|
20241107,200300,1455382300,23400,23400,23400,23400,0
|
|
20241107,200200,1455382300,23400,23400,23400,23400,0
|
|
20241107,200100,1455382300,23400,23400,23400,23400,0
|
|
20241107,200000,1455382300,23400,23400,23400,23400,0
|
|
20241107,195900,1455382300,23400,23400,23400,23400,0
|
|
20241107,195800,1455382300,23400,23400,23400,23400,0
|
|
20241107,195700,1455382300,23400,23400,23400,23400,0
|
|
20241107,195600,1455382300,23400,23400,23400,23400,0
|
|
20241107,195500,1455382300,23400,23400,23400,23400,0
|
|
20241107,195400,1455382300,23400,23400,23400,23400,0
|
|
20241107,195300,1455382300,23400,23400,23400,23400,0
|
|
20241107,195200,1455382300,23400,23400,23400,23400,0
|
|
20241107,195100,1455382300,23400,23400,23400,23400,0
|
|
20241107,195000,1455382300,23400,23400,23400,23400,0
|
|
20241107,194900,1455382300,23400,23400,23400,23400,0
|
|
20241107,194800,1455382300,23400,23400,23400,23400,0
|
|
20241107,194700,1455382300,23400,23400,23400,23400,0
|
|
20241107,194600,1455382300,23400,23400,23400,23400,914
|
|
20241107,194500,1455382300,23400,23400,23400,23400,0
|
|
20241107,194400,1455382300,23400,23400,23400,23400,0
|
|
20241107,194300,1455382300,23400,23400,23400,23400,0
|
|
20241107,194200,1455382300,23400,23400,23400,23400,0
|
|
20241107,194100,1455382300,23400,23400,23400,23400,0
|
|
20241107,194000,1455382300,23400,23400,23400,23400,0
|
|
20241107,193900,1455382300,23400,23400,23400,23400,0
|
|
20241107,193800,1455382300,23400,23400,23400,23400,0
|
|
20241107,193700,1455382300,23400,23400,23400,23400,0
|
|
20241107,193600,1455382300,23400,23400,23400,23400,0
|
|
20241107,193500,1455382300,23400,23400,23400,23400,0
|
|
20241107,193400,1455382300,23400,23400,23400,23400,0
|
|
20241107,193300,1455382300,23400,23400,23400,23400,0
|
|
20241107,193200,1455382300,23400,23400,23400,23400,0
|
|
20241107,193100,1455382300,23400,23400,23400,23400,0
|
|
20241107,193000,1455382300,23400,23400,23400,23400,0
|
|
20241107,192900,1455382300,23400,23400,23400,23400,0
|
|
20241107,192800,1455382300,23400,23400,23400,23400,0
|
|
20241107,192700,1455382300,23400,23400,23400,23400,0
|
|
20241107,192600,1455382300,23400,23400,23400,23400,0
|
|
20241107,192500,1455382300,23400,23400,23400,23400,0
|
|
20241107,192400,1455382300,23400,23400,23400,23400,0
|
|
20241107,192300,1455382300,23400,23400,23400,23400,0
|
|
20241107,192200,1455382300,23400,23400,23400,23400,0
|
|
20241107,192100,1455382300,23400,23400,23400,23400,0
|
|
20241107,192000,1455382300,23400,23400,23400,23400,0
|
|
20241107,191900,1455382300,23400,23400,23400,23400,0
|
|
20241107,191800,1455382300,23400,23400,23400,23400,0
|
|
20241107,191700,1455382300,23400,23400,23400,23400,0
|
|
20241107,191600,1455382300,23400,23400,23400,23400,914
|
|
20241107,191500,1455382300,23400,23400,23400,23400,0
|
|
20241107,191400,1455382300,23400,23400,23400,23400,0
|
|
20241107,191300,1455382300,23400,23400,23400,23400,0
|
|
20241107,191200,1455382300,23400,23400,23400,23400,0
|
|
20241107,191100,1455382300,23400,23400,23400,23400,0
|
|
20241107,191000,1455382300,23400,23400,23400,23400,0
|
|
20241107,190900,1455382300,23400,23400,23400,23400,0
|
|
20241107,190800,1455382300,23400,23400,23400,23400,0
|
|
20241107,190700,1455382300,23400,23400,23400,23400,0
|
|
20241107,190600,1455382300,23400,23400,23400,23400,0
|
|
20241107,190500,1455382300,23400,23400,23400,23400,0
|
|
20241107,190400,1455382300,23400,23400,23400,23400,0
|
|
20241107,190300,1455382300,23400,23400,23400,23400,0
|
|
20241107,190200,1455382300,23400,23400,23400,23400,0
|
|
20241107,190100,1455382300,23400,23400,23400,23400,0
|
|
20241107,190000,1455382300,23400,23400,23400,23400,0
|
|
20241107,185900,1455382300,23400,23400,23400,23400,0
|
|
20241107,185800,1455382300,23400,23400,23400,23400,0
|
|
20241107,185700,1455382300,23400,23400,23400,23400,0
|
|
20241107,185600,1455382300,23400,23400,23400,23400,0
|
|
20241107,185500,1455382300,23400,23400,23400,23400,0
|
|
20241107,185400,1455382300,23400,23400,23400,23400,0
|
|
20241107,185300,1455382300,23400,23400,23400,23400,0
|
|
20241107,185200,1455382300,23400,23400,23400,23400,0
|
|
20241107,185100,1455382300,23400,23400,23400,23400,0
|
|
20241107,185000,1455382300,23400,23400,23400,23400,0
|
|
20241107,184900,1455382300,23400,23400,23400,23400,0
|
|
20241107,184800,1455382300,23400,23400,23400,23400,0
|
|
20241107,184700,1455382300,23400,23400,23400,23400,0
|
|
20241107,184600,1455382300,23400,23400,23400,23400,914
|
|
20241107,184500,1455382300,23400,23400,23400,23400,0
|
|
20241107,184400,1455382300,23400,23400,23400,23400,0
|
|
20241107,184300,1455382300,23400,23400,23400,23400,0
|
|
20241107,184200,1455382300,23400,23400,23400,23400,0
|
|
20241107,184100,1455382300,23400,23400,23400,23400,0
|
|
20241107,184000,1455382300,23400,23400,23400,23400,0
|
|
20241107,183900,1455382300,23400,23400,23400,23400,0
|
|
20241107,183800,1455382300,23400,23400,23400,23400,0
|
|
20241107,183700,1455382300,23400,23400,23400,23400,0
|
|
20241107,183600,1455382300,23400,23400,23400,23400,0
|
|
20241107,183500,1455382300,23400,23400,23400,23400,0
|
|
20241107,183400,1455382300,23400,23400,23400,23400,0
|
|
20241107,183300,1455382300,23400,23400,23400,23400,0
|
|
20241107,183200,1455382300,23400,23400,23400,23400,0
|
|
20241107,183100,1455382300,23400,23400,23400,23400,0
|
|
20241107,183000,1455382300,23400,23400,23400,23400,0
|
|
20241107,182900,1455382300,23400,23400,23400,23400,0
|
|
20241107,182800,1455382300,23400,23400,23400,23400,0
|
|
20241107,182700,1455382300,23400,23400,23400,23400,0
|
|
20241107,182600,1455382300,23400,23400,23400,23400,0
|
|
20241107,182500,1455382300,23400,23400,23400,23400,0
|
|
20241107,182400,1455382300,23400,23400,23400,23400,0
|
|
20241107,182300,1455382300,23400,23400,23400,23400,0
|
|
20241107,182200,1455382300,23400,23400,23400,23400,0
|
|
20241107,182100,1455382300,23400,23400,23400,23400,0
|
|
20241107,182000,1455382300,23400,23400,23400,23400,0
|
|
20241107,181900,1455382300,23400,23400,23400,23400,0
|
|
20241107,181800,1455382300,23400,23400,23400,23400,0
|
|
20241107,181700,1455382300,23400,23400,23400,23400,0
|
|
20241107,181600,1455382300,23400,23400,23400,23400,914
|
|
20241107,181500,1455382300,23400,23400,23400,23400,0
|
|
20241107,181400,1455382300,23400,23400,23400,23400,0
|
|
20241107,181300,1455382300,23400,23400,23400,23400,0
|
|
20241107,181200,1455382300,23400,23400,23400,23400,0
|
|
20241107,181100,1455382300,23400,23400,23400,23400,0
|
|
20241107,181000,1455382300,23400,23400,23400,23400,0
|
|
20241107,180900,1455382300,23400,23400,23400,23400,0
|
|
20241107,180800,1455382300,23400,23400,23400,23400,0
|
|
20241107,180700,1455382300,23400,23400,23400,23400,0
|
|
20241107,180600,1455382300,23400,23400,23400,23400,0
|
|
20241107,180500,1455382300,23400,23400,23400,23400,0
|
|
20241107,180400,1455382300,23400,23400,23400,23400,0
|
|
20241107,180300,1455382300,23400,23400,23400,23400,0
|
|
20241107,180200,1455382300,23400,23400,23400,23400,0
|
|
20241107,180100,1455382300,23400,23400,23400,23400,0
|
|
20241107,180000,1455382300,23400,23400,23400,23400,0
|
|
20241107,175900,1455382300,23400,23400,23400,23400,0
|
|
20241107,175800,1455382300,23400,23400,23400,23400,0
|
|
20241107,175700,1455382300,23400,23400,23400,23400,0
|
|
20241107,175600,1455382300,23400,23400,23400,23400,0
|
|
20241107,175500,1455382300,23400,23400,23400,23400,0
|
|
20241107,175400,1455382300,23400,23400,23400,23400,0
|
|
20241107,175300,1455382300,23400,23400,23400,23400,0
|
|
20241107,175200,1455382300,23400,23400,23400,23400,0
|
|
20241107,175100,1455382300,23400,23400,23400,23400,0
|
|
20241107,175000,1455382300,23400,23400,23400,23400,0
|
|
20241107,174900,1455382300,23400,23400,23400,23400,0
|
|
20241107,174800,1455382300,23400,23400,23400,23400,0
|
|
20241107,174700,1455382300,23400,23400,23400,23400,0
|
|
20241107,174600,1455382300,23400,23400,23400,23400,914
|
|
20241107,174500,1455382300,23400,23400,23400,23400,0
|
|
20241107,174400,1455382300,23400,23400,23400,23400,0
|
|
20241107,174300,1455382300,23400,23400,23400,23400,0
|
|
20241107,174200,1455382300,23400,23400,23400,23400,0
|
|
20241107,174100,1455382300,23400,23400,23400,23400,0
|
|
20241107,174000,1455382300,23400,23400,23400,23400,0
|
|
20241107,173900,1455382300,23400,23400,23400,23400,0
|
|
20241107,173800,1455382300,23400,23400,23400,23400,0
|
|
20241107,173700,1455382300,23400,23400,23400,23400,0
|
|
20241107,173600,1455382300,23400,23400,23400,23400,0
|
|
20241107,173500,1455382300,23400,23400,23400,23400,0
|
|
20241107,173400,1455382300,23400,23400,23400,23400,0
|
|
20241107,173300,1455382300,23400,23400,23400,23400,0
|
|
20241107,173200,1455382300,23400,23400,23400,23400,0
|
|
20241107,173100,1455382300,23400,23400,23400,23400,0
|
|
20241107,173000,1455382300,23400,23400,23400,23400,0
|
|
20241107,172900,1455382300,23400,23400,23400,23400,0
|
|
20241107,172800,1455382300,23400,23400,23400,23400,0
|
|
20241107,172700,1455382300,23400,23400,23400,23400,0
|
|
20241107,172600,1455382300,23400,23400,23400,23400,0
|
|
20241107,172500,1455382300,23400,23400,23400,23400,0
|
|
20241107,172400,1455382300,23400,23400,23400,23400,0
|
|
20241107,172300,1455382300,23400,23400,23400,23400,0
|
|
20241107,172200,1455382300,23400,23400,23400,23400,0
|
|
20241107,172100,1455382300,23400,23400,23400,23400,0
|
|
20241107,172000,1455382300,23400,23400,23400,23400,0
|
|
20241107,171900,1455382300,23400,23400,23400,23400,0
|
|
20241107,171800,1455382300,23400,23400,23400,23400,0
|
|
20241107,171700,1455382300,23400,23400,23400,23400,0
|
|
20241107,171600,1455382300,23400,23400,23400,23400,914
|
|
20241107,171500,1455382300,23400,23400,23400,23400,0
|
|
20241107,171400,1455382300,23400,23400,23400,23400,0
|
|
20241107,171300,1455382300,23400,23400,23400,23400,0
|
|
20241107,171200,1455382300,23400,23400,23400,23400,0
|
|
20241107,171100,1455382300,23400,23400,23400,23400,0
|
|
20241107,171000,1455382300,23400,23400,23400,23400,0
|
|
20241107,170900,1455382300,23400,23400,23400,23400,0
|
|
20241107,170800,1455382300,23400,23400,23400,23400,0
|
|
20241107,170700,1455382300,23400,23400,23400,23400,0
|
|
20241107,170600,1455382300,23400,23400,23400,23400,0
|
|
20241107,170500,1455382300,23400,23400,23400,23400,0
|
|
20241107,170400,1455382300,23400,23400,23400,23400,0
|
|
20241107,170300,1455382300,23400,23400,23400,23400,0
|
|
20241107,170200,1455382300,23400,23400,23400,23400,0
|
|
20241107,170100,1455382300,23400,23400,23400,23400,0
|
|
20241107,170000,1455382300,23400,23400,23400,23400,0
|
|
20241107,165900,1455382300,23400,23400,23400,23400,0
|
|
20241107,165800,1455382300,23400,23400,23400,23400,0
|
|
20241107,165700,1455382300,23400,23400,23400,23400,0
|
|
20241107,165600,1455382300,23400,23400,23400,23400,0
|
|
20241107,165500,1455382300,23400,23400,23400,23400,0
|
|
20241107,165400,1455382300,23400,23400,23400,23400,0
|
|
20241107,165300,1455382300,23400,23400,23400,23400,0
|
|
20241107,165200,1455382300,23400,23400,23400,23400,0
|
|
20241107,165100,1455382300,23400,23400,23400,23400,0
|
|
20241107,165000,1455382300,23400,23400,23400,23400,0
|
|
20241107,164900,1455382300,23400,23400,23400,23400,0
|
|
20241107,164800,1455382300,23400,23400,23400,23400,0
|
|
20241107,164700,1455382300,23400,23400,23400,23400,0
|
|
20241107,164600,1455382300,23400,23400,23400,23400,914
|
|
20241107,164500,1455382300,23400,23400,23400,23400,0
|
|
20241107,164400,1455382300,23400,23400,23400,23400,0
|
|
20241107,164300,1455382300,23400,23400,23400,23400,0
|
|
20241107,164200,1455382300,23400,23400,23400,23400,0
|
|
20241107,164100,1455382300,23400,23400,23400,23400,0
|
|
20241107,164000,1455382300,23400,23400,23400,23400,0
|
|
20241107,163900,1455382300,23400,23400,23400,23400,0
|
|
20241107,163800,1455382300,23400,23400,23400,23400,0
|
|
20241107,163700,1455382300,23400,23400,23400,23400,0
|
|
20241107,163600,1455382300,23400,23400,23400,23400,0
|
|
20241107,163500,1455382300,23400,23400,23400,23400,0
|
|
20241107,163400,1455382300,23400,23400,23400,23400,0
|
|
20241107,163300,1455382300,23400,23400,23400,23400,0
|
|
20241107,163200,1455382300,23400,23400,23400,23400,0
|
|
20241107,163100,1455382300,23400,23400,23400,23400,0
|
|
20241107,163000,1455382300,23400,23400,23400,23400,0
|
|
20241107,162900,1455382300,23400,23400,23400,23400,0
|
|
20241107,162800,1455382300,23400,23400,23400,23400,0
|
|
20241107,162700,1455382300,23400,23400,23400,23400,0
|
|
20241107,162600,1455382300,23400,23400,23400,23400,0
|
|
20241107,162500,1455382300,23400,23400,23400,23400,0
|
|
20241107,162400,1455382300,23400,23400,23400,23400,0
|
|
20241107,162300,1455382300,23400,23400,23400,23400,0
|
|
20241107,162200,1455382300,23400,23400,23400,23400,0
|
|
20241107,162100,1455382300,23400,23400,23400,23400,0
|
|
20241107,162000,1455382300,23400,23400,23400,23400,0
|
|
20241107,161900,1455382300,23400,23400,23400,23400,0
|
|
20241107,161800,1455382300,23400,23400,23400,23400,0
|
|
20241107,161700,1455382300,23400,23400,23400,23400,0
|
|
20241107,161600,1455382300,23400,23400,23400,23400,914
|
|
20241107,161500,1455382300,23400,23400,23400,23400,0
|
|
20241107,161400,1455382300,23400,23400,23400,23400,0
|
|
20241107,161300,1455382300,23400,23400,23400,23400,0
|
|
20241107,161200,1455382300,23400,23400,23400,23400,0
|
|
20241107,161100,1455382300,23400,23400,23400,23400,0
|
|
20241107,161000,1455382300,23400,23400,23400,23400,0
|
|
20241107,160900,1455382300,23400,23400,23400,23400,0
|
|
20241107,160800,1455382300,23400,23400,23400,23400,0
|
|
20241107,160700,1455382300,23400,23400,23400,23400,0
|
|
20241107,160600,1455382300,23400,23400,23400,23400,0
|
|
20241107,160500,1455382300,23400,23400,23400,23400,0
|
|
20241107,160400,1455382300,23400,23400,23400,23400,0
|
|
20241107,160300,1455382300,23400,23400,23400,23400,0
|
|
20241107,160200,1455382300,23400,23400,23400,23400,0
|
|
20241107,160100,1455382300,23400,23400,23400,23400,0
|
|
20241107,160000,1455382300,23400,23400,23400,23400,0
|
|
20241107,155900,1455382300,23400,23400,23400,23400,0
|
|
20241107,155800,1455382300,23400,23400,23400,23400,0
|
|
20241107,155700,1455382300,23400,23400,23400,23400,0
|
|
20241107,155600,1455382300,23400,23400,23400,23400,0
|
|
20241107,155500,1455382300,23400,23400,23400,23400,0
|
|
20241107,155400,1455382300,23400,23400,23400,23400,0
|
|
20241107,155300,1455382300,23400,23400,23400,23400,0
|
|
20241107,155200,1455382300,23400,23400,23400,23400,0
|
|
20241107,155100,1455382300,23400,23400,23400,23400,0
|
|
20241107,155000,1455382300,23400,23400,23400,23400,0
|
|
20241107,154900,1455382300,23400,23400,23400,23400,0
|
|
20241107,154800,1455382300,23400,23400,23400,23400,0
|
|
20241107,154700,1455382300,23400,23400,23400,23400,0
|
|
20241107,154600,1455382300,23400,23400,23400,23400,914
|
|
20241107,154500,1455382300,23400,23400,23400,23400,0
|
|
20241107,154400,1455382300,23400,23400,23400,23400,0
|
|
20241107,154300,1455382300,23400,23400,23400,23400,0
|
|
20241107,154200,1455382300,23400,23400,23400,23400,0
|
|
20241107,154100,1455382300,23400,23400,23400,23400,0
|
|
20241107,154000,1455382300,23400,23400,23400,23400,0
|
|
20241107,153900,1455382300,23400,23400,23400,23400,0
|
|
20241107,153800,1455382300,23400,23400,23400,23400,0
|
|
20241107,153700,1455382300,23400,23400,23400,23400,0
|
|
20241107,153600,1455382300,23400,23400,23400,23400,0
|
|
20241107,153500,1455382300,23400,23400,23400,23400,0
|
|
20241107,153400,1455382300,23400,23400,23400,23400,0
|
|
20241107,153300,1455382300,23400,23400,23400,23400,0
|
|
20241107,153200,1455382300,23400,23400,23400,23400,0
|
|
20241107,153100,1455382300,23400,23400,23400,23400,0
|
|
20241107,153000,1455382300,23400,23400,23400,23400,914
|
|
20241107,152900,1433994700,23250,23250,23250,23250,0
|
|
20241107,152800,1433994700,23250,23250,23250,23250,0
|
|
20241107,152700,1433994700,23250,23250,23250,23250,0
|
|
20241107,152600,1433994700,23250,23250,23250,23250,0
|
|
20241107,152500,1433994700,23250,23250,23250,23250,0
|
|
20241107,152400,1433994700,23250,23250,23250,23250,0
|
|
20241107,152300,1433994700,23250,23250,23250,23250,0
|
|
20241107,152200,1433994700,23250,23250,23250,23250,0
|
|
20241107,152100,1433994700,23250,23250,23250,23250,0
|
|
20241107,152000,1433994700,23250,23250,23250,23250,0
|
|
20241107,151900,1433994700,23250,23300,23300,23250,59
|
|
20241107,151800,1432622800,23350,23300,23350,23300,61
|
|
20241107,151700,1431201450,23300,23300,23300,23300,14
|
|
20241107,151600,1430875250,23400,23400,23400,23300,3
|
|
20241107,151500,1430805150,23250,23300,23400,23250,296
|
|
20241107,151400,1423887150,23250,23300,23300,23250,98
|
|
20241107,151300,1421605850,23250,23300,23300,23250,479
|
|
20241107,151200,1410446250,23400,23300,23400,23300,132
|
|
20241107,151100,1407370500,23400,23400,23400,23400,1
|
|
20241107,151000,1407347100,23400,23350,23400,23350,403
|
|
20241107,150900,1397927050,23350,23300,23350,23300,265
|
|
20241107,150800,1391752000,23350,23300,23350,23300,51
|
|
20241107,150700,1390561200,23350,23350,23350,23350,0
|
|
20241107,150600,1390561200,23350,23350,23350,23350,10
|
|
20241107,150500,1390327700,23350,23350,23350,23300,50
|
|
20241107,150400,1389160250,23350,23350,23350,23350,6
|
|
20241107,150300,1389020150,23350,23350,23350,23350,73
|
|
20241107,150200,1387315600,23400,23400,23400,23400,26
|
|
20241107,150100,1386707200,23400,23350,23400,23350,12
|
|
20241107,150000,1386426450,23350,23400,23400,23350,4
|
|
20241107,145900,1386332950,23400,23400,23400,23400,6
|
|
20241107,145800,1386192550,23400,23400,23400,23400,2
|
|
20241107,145700,1386145750,23400,23400,23400,23400,1
|
|
20241107,145600,1386122350,23400,23400,23400,23400,6
|
|
20241107,145500,1385981950,23350,23300,23350,23300,17
|
|
20241107,145400,1385585250,23400,23350,23400,23350,10
|
|
20241107,145300,1385351700,23400,23400,23400,23400,6
|
|
20241107,145200,1385211300,23400,23400,23400,23400,0
|
|
20241107,145100,1385211300,23400,23400,23400,23400,0
|
|
20241107,145000,1385211300,23400,23400,23400,23400,5
|
|
20241107,144900,1385094300,23350,23400,23400,23350,3
|
|
20241107,144800,1385024200,23350,23350,23350,23350,0
|
|
20241107,144700,1385024200,23350,23350,23350,23350,27
|
|
20241107,144600,1384393750,23350,23350,23350,23350,1
|
|
20241107,144500,1384370400,23350,23350,23350,23350,1
|
|
20241107,144400,1384347050,23350,23350,23350,23350,1
|
|
20241107,144300,1384323700,23350,23350,23350,23350,11
|
|
20241107,144200,1384066850,23350,23350,23400,23350,99
|
|
20241107,144100,1381755150,23400,23400,23400,23400,0
|
|
20241107,144000,1381755150,23400,23400,23400,23400,1
|
|
20241107,143900,1381731750,23350,23350,23350,23350,39
|
|
20241107,143800,1380821100,23350,23350,23350,23350,14
|
|
20241107,143700,1380494200,23350,23300,23350,23300,137
|
|
20241107,143600,1377302050,23300,23350,23350,23300,117
|
|
20241107,143500,1374575850,23350,23350,23350,23350,6
|
|
20241107,143400,1374435750,23350,23350,23350,23350,13
|
|
20241107,143300,1374132200,23350,23400,23400,23350,9
|
|
20241107,143200,1373922000,23350,23400,23400,23350,115
|
|
20241107,143100,1371231900,23400,23400,23400,23400,33
|
|
20241107,143000,1370459700,23450,23400,23450,23400,157
|
|
20241107,142900,1366779900,23450,23450,23450,23450,0
|
|
20241107,142800,1366779900,23450,23450,23450,23450,10
|
|
20241107,142700,1366545400,23450,23450,23450,23450,15
|
|
20241107,142600,1366193650,23400,23450,23450,23400,535
|
|
20241107,142500,1353656850,23450,23450,23450,23450,0
|
|
20241107,142400,1353656850,23450,23450,23450,23450,193
|
|
20241107,142300,1349131000,23400,23400,23400,23400,0
|
|
20241107,142200,1349131000,23400,23450,23450,23400,750
|
|
20241107,142100,1331552050,23400,23400,23400,23400,137
|
|
20241107,142000,1328346250,23400,23400,23400,23400,100
|
|
20241107,141900,1326006250,23350,23400,23450,23350,601
|
|
20241107,141800,1311972550,23350,23350,23350,23350,200
|
|
20241107,141700,1307302550,23400,23400,23400,23400,1
|
|
20241107,141600,1307279150,23400,23400,23400,23400,95
|
|
20241107,141500,1305056150,23400,23450,23450,23350,132
|
|
20241107,141400,1301965400,23450,23500,23500,23450,86
|
|
20241107,141300,1299946200,23450,23600,23600,23450,6051
|
|
20241107,141200,1157718350,23550,23450,23600,23450,7459
|
|
20241107,141100,982413800,23450,23450,23500,23450,1618
|
|
20241107,141000,944468550,23400,23400,23450,23400,97
|
|
20241107,140900,942196400,23350,23400,23450,23350,1394
|
|
20241107,140800,909573900,23400,23350,23400,23300,835
|
|
20241107,140700,890072350,23350,23300,23350,23250,209
|
|
20241107,140600,885199600,23300,23250,23300,23250,301
|
|
20241107,140500,878200050,23250,23250,23250,23200,219
|
|
20241107,140400,873108800,23250,23250,23250,23250,38
|
|
20241107,140300,872225300,23250,23200,23250,23200,166
|
|
20241107,140200,868373850,23200,23200,23200,23200,135
|
|
20241107,140100,865241850,23200,23200,23200,23200,0
|
|
20241107,140000,865241850,23200,23200,23200,23200,0
|
|
20241107,135900,865241850,23200,23150,23200,23150,7
|
|
20241107,135800,865079750,23200,23200,23200,23200,1
|
|
20241107,135700,865056550,23150,23150,23150,23150,0
|
|
20241107,135600,865056550,23150,23150,23150,23150,6
|
|
20241107,135500,864917650,23150,23150,23150,23150,10
|
|
20241107,135400,864686150,23200,23200,23200,23200,0
|
|
20241107,135300,864686150,23200,23200,23200,23200,2
|
|
20241107,135200,864639750,23150,23150,23150,23150,40
|
|
20241107,135100,863713750,23200,23200,23200,23200,30
|
|
20241107,135000,863017750,23200,23200,23200,23200,0
|
|
20241107,134900,863017750,23200,23200,23200,23200,50
|
|
20241107,134800,861857750,23200,23150,23200,23150,12
|
|
20241107,134700,861579900,23150,23150,23150,23150,0
|
|
20241107,134600,861579900,23150,23150,23150,23150,0
|
|
20241107,134500,861579900,23150,23150,23150,23150,0
|
|
20241107,134400,861579900,23150,23200,23200,23150,2
|
|
20241107,134300,861533550,23150,23150,23150,23150,51
|
|
20241107,134200,860352900,23150,23150,23150,23150,0
|
|
20241107,134100,860352900,23150,23150,23150,23150,0
|
|
20241107,134000,860352900,23150,23150,23150,23150,50
|
|
20241107,133900,859195400,23100,23100,23100,23100,0
|
|
20241107,133800,859195400,23100,23100,23100,23100,0
|
|
20241107,133700,859195400,23100,23100,23100,23100,0
|
|
20241107,133600,859195400,23100,23100,23100,23100,0
|
|
20241107,133500,859195400,23100,23150,23150,23100,11
|
|
20241107,133400,858941250,23150,23150,23150,23150,0
|
|
20241107,133300,858941250,23150,23150,23150,23150,91
|
|
20241107,133200,856834600,23150,23150,23150,23150,1
|
|
20241107,133100,856811450,23050,23050,23050,23050,0
|
|
20241107,133000,856811450,23050,23100,23100,23050,253
|
|
20241107,132900,850967700,23100,23100,23100,23100,2
|
|
20241107,132800,850921500,23200,23200,23200,23200,1
|
|
20241107,132700,850898300,23200,23200,23200,23200,0
|
|
20241107,132600,850898300,23200,23150,23200,23150,22
|
|
20241107,132500,850388950,23150,23150,23150,23150,0
|
|
20241107,132400,850388950,23150,23150,23150,23150,0
|
|
20241107,132300,850388950,23150,23150,23150,23150,0
|
|
20241107,132200,850388950,23150,23150,23150,23150,1
|
|
20241107,132100,850365800,23100,23100,23100,23100,50
|
|
20241107,132000,849210800,23150,23150,23150,23150,0
|
|
20241107,131900,849210800,23150,23150,23150,23150,0
|
|
20241107,131800,849210800,23150,23150,23150,23150,22
|
|
20241107,131700,848701500,23100,23100,23100,23100,0
|
|
20241107,131600,848701500,23100,23100,23100,23100,105
|
|
20241107,131500,846276000,23150,23150,23150,23150,0
|
|
20241107,131400,846276000,23150,23150,23150,23150,1
|
|
20241107,131300,846252850,23150,23150,23150,23150,5
|
|
20241107,131200,846137100,23150,23100,23150,23100,4
|
|
20241107,131100,846044600,23150,23150,23150,23150,11
|
|
20241107,131000,845789950,23150,23150,23150,23150,0
|
|
20241107,130900,845789950,23150,23150,23150,23150,20
|
|
20241107,130800,845326950,23200,23150,23200,23150,2
|
|
20241107,130700,845280600,23100,23150,23150,23100,214
|
|
20241107,130600,840327000,23200,23200,23200,23200,0
|
|
20241107,130500,840327000,23200,23200,23200,23200,0
|
|
20241107,130400,840327000,23200,23200,23200,23200,0
|
|
20241107,130300,840327000,23200,23200,23200,23200,1
|
|
20241107,130200,840303800,23250,23250,23250,23250,0
|
|
20241107,130100,840303800,23250,23250,23250,23250,0
|
|
20241107,130000,840303800,23250,23250,23250,23200,3
|
|
20241107,125900,840234100,23150,23250,23250,23150,11
|
|
20241107,125800,839979300,23150,23150,23150,23150,0
|
|
20241107,125700,839979300,23150,23200,23200,23150,56
|
|
20241107,125600,838680500,23250,23250,23250,23250,0
|
|
20241107,125500,838680500,23250,23250,23250,23250,30
|
|
20241107,125400,837983000,23250,23250,23250,23250,1
|
|
20241107,125300,837959750,23150,23150,23150,23150,25
|
|
20241107,125200,837381000,23250,23200,23250,23200,19
|
|
20241107,125100,836939300,23200,23200,23200,23200,8
|
|
20241107,125000,836753700,23200,23200,23200,23200,23
|
|
20241107,124900,836220100,23200,23200,23200,23200,2
|
|
20241107,124800,836173700,23200,23200,23200,23200,0
|
|
20241107,124700,836173700,23200,23200,23200,23200,0
|
|
20241107,124600,836173700,23200,23200,23200,23200,0
|
|
20241107,124500,836173700,23200,23200,23200,23200,100
|
|
20241107,124400,833853700,23200,23200,23200,23200,82
|
|
20241107,124300,831951300,23200,23200,23200,23200,0
|
|
20241107,124200,831951300,23200,23200,23200,23200,0
|
|
20241107,124100,831951300,23200,23200,23200,23200,47
|
|
20241107,124000,830860900,23200,23200,23200,23200,1
|
|
20241107,123900,830837700,23200,23200,23200,23200,0
|
|
20241107,123800,830837700,23200,23200,23200,23200,0
|
|
20241107,123700,830837700,23200,23200,23200,23200,47
|
|
20241107,123600,829747300,23250,23250,23250,23250,1
|
|
20241107,123500,829724050,23250,23250,23250,23250,50
|
|
20241107,123400,828561550,23250,23250,23250,23250,1
|
|
20241107,123300,828538300,23200,23200,23200,23200,3
|
|
20241107,123200,828468700,23200,23200,23200,23150,300
|
|
20241107,123100,821509250,23200,23200,23200,23200,0
|
|
20241107,123000,821509250,23200,23200,23200,23200,0
|
|
20241107,122900,821509250,23200,23150,23200,23150,238
|
|
20241107,122800,815987700,23200,23200,23200,23200,0
|
|
20241107,122700,815987700,23200,23200,23200,23200,1
|
|
20241107,122600,815964500,23200,23200,23200,23200,0
|
|
20241107,122500,815964500,23200,23200,23200,23200,10
|
|
20241107,122400,815732500,23150,23150,23150,23150,0
|
|
20241107,122300,815732500,23150,23100,23150,23100,118
|
|
20241107,122200,813005700,23150,23150,23150,23150,35
|
|
20241107,122100,812195450,23150,23150,23150,23150,0
|
|
20241107,122000,812195450,23150,23150,23150,23150,1
|
|
20241107,121900,812172300,23100,23100,23100,23100,0
|
|
20241107,121800,812172300,23100,23100,23100,23100,0
|
|
20241107,121700,812172300,23100,23100,23100,23100,0
|
|
20241107,121600,812172300,23100,23100,23150,23100,251
|
|
20241107,121500,806362400,23100,23100,23100,23100,0
|
|
20241107,121400,806362400,23100,23100,23100,23100,0
|
|
20241107,121300,806362400,23100,23100,23100,23100,0
|
|
20241107,121200,806362400,23100,23150,23150,23100,15
|
|
20241107,121100,806015400,23150,23150,23150,23150,0
|
|
20241107,121000,806015400,23150,23150,23150,23150,1
|
|
20241107,120900,805992250,23100,23100,23100,23100,101
|
|
20241107,120800,803659150,23100,23100,23100,23100,1
|
|
20241107,120700,803636050,23050,23050,23050,23050,2
|
|
20241107,120600,803589950,23100,23100,23100,23100,0
|
|
20241107,120500,803589950,23100,23100,23100,23100,101
|
|
20241107,120400,801256850,23100,23150,23150,23100,3
|
|
20241107,120300,801187500,23150,23150,23150,23150,1
|
|
20241107,120200,801164350,23100,23100,23100,23100,0
|
|
20241107,120100,801164350,23100,23150,23150,23100,2
|
|
20241107,120000,801118100,23150,23150,23150,23150,1
|
|
20241107,115900,801094950,23150,23150,23150,23150,108
|
|
20241107,115800,798594750,23150,23150,23150,23150,0
|
|
20241107,115700,798594750,23150,23200,23200,23150,20
|
|
20241107,115600,798130950,23150,23150,23150,23150,0
|
|
20241107,115500,798130950,23150,23150,23150,23150,0
|
|
20241107,115400,798130950,23150,23150,23150,23150,0
|
|
20241107,115300,798130950,23150,23150,23150,23150,0
|
|
20241107,115200,798130950,23150,23150,23150,23150,0
|
|
20241107,115100,798130950,23150,23150,23150,23150,0
|
|
20241107,115000,798130950,23150,23150,23150,23150,1
|
|
20241107,114900,798107800,23150,23150,23150,23150,246
|
|
20241107,114800,792412900,23150,23150,23150,23150,1
|
|
20241107,114700,792389750,23150,23150,23150,23150,1
|
|
20241107,114600,792366600,23100,23100,23100,23100,1
|
|
20241107,114500,792343500,23150,23150,23150,23150,1
|
|
20241107,114400,792320350,23150,23050,23150,23050,51
|
|
20241107,114300,791144700,23150,23150,23150,23150,0
|
|
20241107,114200,791144700,23150,23150,23150,23150,5
|
|
20241107,114100,791028950,23150,23150,23150,23150,1
|
|
20241107,114000,791005800,23150,23150,23150,23150,1
|
|
20241107,113900,790982650,23000,23000,23000,23000,0
|
|
20241107,113800,790982650,23000,23000,23000,23000,0
|
|
20241107,113700,790982650,23000,23000,23000,23000,38
|
|
20241107,113600,790108650,23150,23100,23150,23100,21
|
|
20241107,113500,789623500,23100,23050,23100,23000,60
|
|
20241107,113400,788238450,23100,23100,23100,23100,0
|
|
20241107,113300,788238450,23100,23100,23100,23100,0
|
|
20241107,113200,788238450,23100,23100,23100,23100,0
|
|
20241107,113100,788238450,23100,23100,23100,23100,0
|
|
20241107,113000,788238450,23100,23100,23100,23100,0
|
|
20241107,112900,788238450,23100,23100,23100,23100,1
|
|
20241107,112800,788215350,23100,23100,23100,23100,0
|
|
20241107,112700,788215350,23100,23100,23100,23100,1
|
|
20241107,112600,788192250,23100,23100,23100,23100,1
|
|
20241107,112500,788169150,23100,23100,23100,23100,0
|
|
20241107,112400,788169150,23100,23100,23100,23100,0
|
|
20241107,112300,788169150,23100,23050,23100,23050,10
|
|
20241107,112200,787938600,23050,23050,23050,23050,1
|
|
20241107,112100,787915550,23050,23050,23050,23050,142
|
|
20241107,112000,784642450,23150,23150,23150,23150,0
|
|
20241107,111900,784642450,23150,23150,23150,23150,0
|
|
20241107,111800,784642450,23150,23150,23150,23150,0
|
|
20241107,111700,784642450,23150,23150,23150,23150,1
|
|
20241107,111600,784619300,23100,23150,23150,23100,2
|
|
20241107,111500,784573050,23050,23050,23050,23050,368
|
|
20241107,111400,776090650,23100,23100,23100,23100,0
|
|
20241107,111300,776090650,23100,23100,23100,23100,248
|
|
20241107,111200,770361850,23100,23150,23150,23100,2
|
|
20241107,111100,770315600,23100,23100,23100,23100,1
|
|
20241107,111000,770292500,23150,23150,23150,23150,0
|
|
20241107,110900,770292500,23150,23150,23150,23150,1
|
|
20241107,110800,770269350,23150,23150,23150,23150,0
|
|
20241107,110700,770269350,23150,23100,23150,23100,7
|
|
20241107,110600,770107600,23050,23050,23050,23050,10
|
|
20241107,110500,769877100,23050,23100,23100,23050,36
|
|
20241107,110400,769047250,23050,23100,23100,23050,279
|
|
20241107,110300,762603000,23100,23100,23100,23100,8
|
|
20241107,110200,762418200,23150,23150,23150,23150,0
|
|
20241107,110100,762418200,23150,23150,23150,23150,0
|
|
20241107,110000,762418200,23150,23150,23150,23150,0
|
|
20241107,105900,762418200,23150,23150,23150,23150,0
|
|
20241107,105800,762418200,23150,23150,23150,23150,0
|
|
20241107,105700,762418200,23150,23150,23150,23150,0
|
|
20241107,105600,762418200,23150,23150,23150,23150,50
|
|
20241107,105500,761260700,23150,23150,23150,23150,1
|
|
20241107,105400,761237550,23100,23100,23100,23100,0
|
|
20241107,105300,761237550,23100,23100,23100,23100,0
|
|
20241107,105200,761237550,23100,23100,23100,23100,0
|
|
20241107,105100,761237550,23100,23100,23100,23100,53
|
|
20241107,105000,760013250,23100,23100,23100,23050,219
|
|
20241107,104900,754955300,23150,23150,23150,23150,0
|
|
20241107,104800,754955300,23150,23150,23150,23150,0
|
|
20241107,104700,754955300,23150,23150,23150,23150,0
|
|
20241107,104600,754955300,23150,23150,23150,23150,0
|
|
20241107,104500,754955300,23150,23150,23150,23150,1
|
|
20241107,104400,754932150,23150,23150,23150,23150,0
|
|
20241107,104300,754932150,23150,23150,23150,23150,0
|
|
20241107,104200,754932150,23150,23150,23150,23150,1
|
|
20241107,104100,754909000,23150,23150,23150,23150,3
|
|
20241107,104000,754839550,23150,23150,23150,23150,0
|
|
20241107,103900,754839550,23150,23100,23150,23100,111
|
|
20241107,103800,752275400,23100,23100,23100,23100,1
|
|
20241107,103700,752252300,23050,23050,23050,23050,23
|
|
20241107,103600,751722150,23100,23100,23100,23100,1
|
|
20241107,103500,751699050,23000,23000,23000,23000,1461
|
|
20241107,103400,718096050,23000,23000,23000,23000,2
|
|
20241107,103300,718050050,23100,23100,23100,23100,0
|
|
20241107,103200,718050050,23100,23100,23100,23100,1
|
|
20241107,103100,718026950,23050,23050,23050,23050,200
|
|
20241107,103000,713416950,23100,23100,23100,23100,1
|
|
20241107,102900,713393850,23050,23050,23050,23050,347
|
|
20241107,102800,705395500,23000,23100,23100,23000,105
|
|
20241107,102700,702980000,23050,23050,23050,23000,538
|
|
20241107,102600,690605100,23050,23050,23050,23050,150
|
|
20241107,102500,687147600,23050,23050,23050,23000,144
|
|
20241107,102400,683834300,23000,23000,23000,23000,40
|
|
20241107,102300,682914300,23050,23050,23050,23050,2
|
|
20241107,102200,682868200,23000,23050,23050,23000,201
|
|
20241107,102100,678245150,23050,23050,23050,23050,15
|
|
20241107,102000,677899400,23000,23100,23100,23000,51
|
|
20241107,101900,676726000,23100,23100,23100,23100,0
|
|
20241107,101800,676726000,23100,23100,23100,23100,1
|
|
20241107,101700,676702900,22950,22950,22950,22950,0
|
|
20241107,101600,676702900,22950,22950,22950,22950,0
|
|
20241107,101500,676702900,22950,23000,23000,22950,729
|
|
20241107,101400,659967450,23100,23100,23100,23100,130
|
|
20241107,101300,656964450,23000,23000,23000,23000,977
|
|
20241107,101200,634493450,23000,23000,23000,23000,12
|
|
20241107,101100,634217450,23000,23000,23000,23000,0
|
|
20241107,101000,634217450,23000,23000,23000,23000,31
|
|
20241107,100900,633504450,23000,23000,23000,23000,8
|
|
20241107,100800,633320450,22900,22900,22900,22900,3
|
|
20241107,100700,633251750,22900,22850,22900,22850,187
|
|
20241107,100600,628976750,22850,22850,22850,22800,1298
|
|
20241107,100500,599317500,22850,22850,22850,22850,2
|
|
20241107,100400,599271800,22800,22850,22850,22800,122
|
|
20241107,100300,596490100,22800,22800,22800,22800,63
|
|
20241107,100200,595053700,22800,22800,22800,22800,221
|
|
20241107,100100,590014900,22800,22800,22800,22800,44
|
|
20241107,100000,589011700,22850,22750,22850,22750,3
|
|
20241107,095900,588943350,22850,22850,22850,22850,0
|
|
20241107,095800,588943350,22850,22750,22850,22750,508
|
|
20241107,095700,577357100,22700,22700,22700,22700,150
|
|
20241107,095600,573952100,22700,22650,22700,22650,232
|
|
20241107,095500,568690800,22700,22700,22700,22700,4
|
|
20241107,095400,568600000,22700,22750,22750,22700,20
|
|
20241107,095300,568145800,22700,22650,22700,22650,507
|
|
20241107,095200,556651750,22700,22750,22750,22700,824
|
|
20241107,095100,537933150,22750,22750,22750,22750,0
|
|
20241107,095000,537933150,22750,22750,22750,22750,100
|
|
20241107,094900,535658150,22800,22800,22800,22800,2
|
|
20241107,094800,535612550,22850,22800,22850,22800,15
|
|
20241107,094700,535270500,22850,22850,22850,22850,0
|
|
20241107,094600,535270500,22850,22750,22850,22750,142
|
|
20241107,094500,532039750,22850,22850,22850,22750,15
|
|
20241107,094400,531697950,22850,22850,22850,22850,0
|
|
20241107,094300,531697950,22850,22850,22850,22850,1
|
|
20241107,094200,531675100,22750,22900,22900,22750,110
|
|
20241107,094100,529168000,22900,22900,22900,22900,2
|
|
20241107,094000,529122200,22900,22900,22900,22900,1
|
|
20241107,093900,529099300,22900,22900,22900,22900,195
|
|
20241107,093800,524633800,23000,23000,23000,23000,1
|
|
20241107,093700,524610800,22950,22950,22950,22950,191
|
|
20241107,093600,520227350,23000,23000,23000,23000,0
|
|
20241107,093500,520227350,23000,23000,23000,23000,0
|
|
20241107,093400,520227350,23000,23000,23000,23000,1
|
|
20241107,093300,520204350,23000,23000,23000,23000,3
|
|
20241107,093200,520135350,23000,22900,23000,22900,91
|
|
20241107,093100,518051350,23000,23000,23000,23000,0
|
|
20241107,093000,518051350,23000,22900,23000,22800,910
|
|
20241107,092900,497257300,22900,22900,22900,22900,186
|
|
20241107,092800,492997900,22900,23000,23000,22900,421
|
|
20241107,092700,483343200,23100,23100,23100,23100,1
|
|
20241107,092600,483320100,22900,22950,22950,22900,29
|
|
20241107,092500,482655600,23100,23100,23100,23100,0
|
|
20241107,092400,482655600,23100,23000,23100,22950,198
|
|
20241107,092300,478110850,23100,23100,23100,23100,17
|
|
20241107,092200,477718150,23100,23000,23100,23000,3
|
|
20241107,092100,477649050,23000,23050,23050,23000,2185
|
|
20241107,092000,427340050,23100,23150,23150,23100,512
|
|
20241107,091900,415512750,23150,23150,23150,23150,103
|
|
20241107,091800,413128300,23150,23150,23150,23150,1
|
|
20241107,091700,413105150,23150,23150,23150,23150,127
|
|
20241107,091600,410165100,23200,23250,23250,23200,277
|
|
20241107,091500,403735550,23250,23250,23250,23250,215
|
|
20241107,091400,398736800,23250,23250,23250,23250,198
|
|
20241107,091300,394133300,23250,23200,23250,23200,276
|
|
20241107,091200,387721600,23200,23200,23200,23200,79
|
|
20241107,091100,385888800,23200,23200,23200,23200,10
|
|
20241107,091000,385656800,23200,23200,23200,23200,310
|
|
20241107,090900,378464800,23150,23150,23150,23150,48
|
|
20241107,090800,377353600,23150,22950,23150,22950,2063
|
|
20241107,090700,329904950,22950,22900,22950,22900,395
|
|
20241107,090600,320850850,22900,22850,22900,22800,514
|
|
20241107,090500,309130750,22850,22900,22900,22850,493
|
|
20241107,090400,297865650,22950,22900,22950,22850,412
|
|
20241107,090300,288422250,22950,23050,23050,22900,3029
|
|
20241107,090200,218760100,23150,23300,23300,23000,5775
|
|
20241107,090100,85739400,23300,23500,23500,23250,991
|
|
20241107,090000,62631650,23500,23500,23500,23300,2671
|