650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,194700,6535133800,20550,20550,20550,20550,3931
|
|
20241112,194600,6535133800,20550,20550,20550,20550,0
|
|
20241112,194500,6535133800,20550,20550,20550,20550,0
|
|
20241112,194400,6535133800,20550,20550,20550,20550,0
|
|
20241112,194300,6535133800,20550,20550,20550,20550,0
|
|
20241112,194200,6535133800,20550,20550,20550,20550,0
|
|
20241112,194100,6535133800,20550,20550,20550,20550,0
|
|
20241112,194000,6535133800,20550,20550,20550,20550,0
|
|
20241112,193900,6535133800,20550,20550,20550,20550,0
|
|
20241112,193800,6535133800,20550,20550,20550,20550,0
|
|
20241112,193700,6535133800,20550,20550,20550,20550,0
|
|
20241112,193600,6535133800,20550,20550,20550,20550,0
|
|
20241112,193500,6535133800,20550,20550,20550,20550,0
|
|
20241112,193400,6535133800,20550,20550,20550,20550,0
|
|
20241112,193300,6535133800,20550,20550,20550,20550,0
|
|
20241112,193200,6535133800,20550,20550,20550,20550,0
|
|
20241112,193100,6535133800,20550,20550,20550,20550,0
|
|
20241112,193000,6535133800,20550,20550,20550,20550,0
|
|
20241112,192900,6535133800,20550,20550,20550,20550,0
|
|
20241112,192800,6535133800,20550,20550,20550,20550,0
|
|
20241112,192700,6535133800,20550,20550,20550,20550,0
|
|
20241112,192600,6535133800,20550,20550,20550,20550,0
|
|
20241112,192500,6535133800,20550,20550,20550,20550,0
|
|
20241112,192400,6535133800,20550,20550,20550,20550,0
|
|
20241112,192300,6535133800,20550,20550,20550,20550,0
|
|
20241112,192200,6535133800,20550,20550,20550,20550,0
|
|
20241112,192100,6535133800,20550,20550,20550,20550,0
|
|
20241112,192000,6535133800,20550,20550,20550,20550,0
|
|
20241112,191900,6535133800,20550,20550,20550,20550,0
|
|
20241112,191800,6535133800,20550,20550,20550,20550,0
|
|
20241112,191700,6535133800,20550,20550,20550,20550,3931
|
|
20241112,191600,6535133800,20550,20550,20550,20550,0
|
|
20241112,191500,6535133800,20550,20550,20550,20550,0
|
|
20241112,191400,6535133800,20550,20550,20550,20550,0
|
|
20241112,191300,6535133800,20550,20550,20550,20550,0
|
|
20241112,191200,6535133800,20550,20550,20550,20550,0
|
|
20241112,191100,6535133800,20550,20550,20550,20550,0
|
|
20241112,191000,6535133800,20550,20550,20550,20550,0
|
|
20241112,190900,6535133800,20550,20550,20550,20550,0
|
|
20241112,190800,6535133800,20550,20550,20550,20550,0
|
|
20241112,190700,6535133800,20550,20550,20550,20550,0
|
|
20241112,190600,6535133800,20550,20550,20550,20550,0
|
|
20241112,190500,6535133800,20550,20550,20550,20550,0
|
|
20241112,190400,6535133800,20550,20550,20550,20550,0
|
|
20241112,190300,6535133800,20550,20550,20550,20550,0
|
|
20241112,190200,6535133800,20550,20550,20550,20550,0
|
|
20241112,190100,6535133800,20550,20550,20550,20550,0
|
|
20241112,190000,6535133800,20550,20550,20550,20550,0
|
|
20241112,185900,6535133800,20550,20550,20550,20550,0
|
|
20241112,185800,6535133800,20550,20550,20550,20550,0
|
|
20241112,185700,6535133800,20550,20550,20550,20550,0
|
|
20241112,185600,6535133800,20550,20550,20550,20550,0
|
|
20241112,185500,6535133800,20550,20550,20550,20550,0
|
|
20241112,185400,6535133800,20550,20550,20550,20550,0
|
|
20241112,185300,6535133800,20550,20550,20550,20550,0
|
|
20241112,185200,6535133800,20550,20550,20550,20550,0
|
|
20241112,185100,6535133800,20550,20550,20550,20550,0
|
|
20241112,185000,6535133800,20550,20550,20550,20550,0
|
|
20241112,184900,6535133800,20550,20550,20550,20550,0
|
|
20241112,184800,6535133800,20550,20550,20550,20550,0
|
|
20241112,184700,6535133800,20550,20550,20550,20550,3931
|
|
20241112,184600,6535133800,20550,20550,20550,20550,0
|
|
20241112,184500,6535133800,20550,20550,20550,20550,0
|
|
20241112,184400,6535133800,20550,20550,20550,20550,0
|
|
20241112,184300,6535133800,20550,20550,20550,20550,0
|
|
20241112,184200,6535133800,20550,20550,20550,20550,0
|
|
20241112,184100,6535133800,20550,20550,20550,20550,0
|
|
20241112,184000,6535133800,20550,20550,20550,20550,0
|
|
20241112,183900,6535133800,20550,20550,20550,20550,0
|
|
20241112,183800,6535133800,20550,20550,20550,20550,0
|
|
20241112,183700,6535133800,20550,20550,20550,20550,0
|
|
20241112,183600,6535133800,20550,20550,20550,20550,0
|
|
20241112,183500,6535133800,20550,20550,20550,20550,0
|
|
20241112,183400,6535133800,20550,20550,20550,20550,0
|
|
20241112,183300,6535133800,20550,20550,20550,20550,0
|
|
20241112,183200,6535133800,20550,20550,20550,20550,0
|
|
20241112,183100,6535133800,20550,20550,20550,20550,0
|
|
20241112,183000,6535133800,20550,20550,20550,20550,0
|
|
20241112,182900,6535133800,20550,20550,20550,20550,0
|
|
20241112,182800,6535133800,20550,20550,20550,20550,0
|
|
20241112,182700,6535133800,20550,20550,20550,20550,0
|
|
20241112,182600,6535133800,20550,20550,20550,20550,0
|
|
20241112,182500,6535133800,20550,20550,20550,20550,0
|
|
20241112,182400,6535133800,20550,20550,20550,20550,0
|
|
20241112,182300,6535133800,20550,20550,20550,20550,0
|
|
20241112,182200,6535133800,20550,20550,20550,20550,0
|
|
20241112,182100,6535133800,20550,20550,20550,20550,0
|
|
20241112,182000,6535133800,20550,20550,20550,20550,0
|
|
20241112,181900,6535133800,20550,20550,20550,20550,0
|
|
20241112,181800,6535133800,20550,20550,20550,20550,0
|
|
20241112,181700,6535133800,20550,20550,20550,20550,3931
|
|
20241112,181600,6535133800,20550,20550,20550,20550,0
|
|
20241112,181500,6535133800,20550,20550,20550,20550,0
|
|
20241112,181400,6535133800,20550,20550,20550,20550,0
|
|
20241112,181300,6535133800,20550,20550,20550,20550,0
|
|
20241112,181200,6535133800,20550,20550,20550,20550,0
|
|
20241112,181100,6535133800,20550,20550,20550,20550,0
|
|
20241112,181000,6535133800,20550,20550,20550,20550,0
|
|
20241112,180900,6535133800,20550,20550,20550,20550,0
|
|
20241112,180800,6535133800,20550,20550,20550,20550,0
|
|
20241112,180700,6535133800,20550,20550,20550,20550,0
|
|
20241112,180600,6535133800,20550,20550,20550,20550,0
|
|
20241112,180500,6535133800,20550,20550,20550,20550,0
|
|
20241112,180400,6535133800,20550,20550,20550,20550,0
|
|
20241112,180300,6535133800,20550,20550,20550,20550,0
|
|
20241112,180200,6535133800,20550,20550,20550,20550,0
|
|
20241112,180100,6535133800,20550,20550,20550,20550,0
|
|
20241112,180000,6535133800,20550,20550,20550,20550,0
|
|
20241112,175900,6535133800,20550,20550,20550,20550,0
|
|
20241112,175800,6535133800,20550,20550,20550,20550,0
|
|
20241112,175700,6535133800,20550,20550,20550,20550,0
|
|
20241112,175600,6535133800,20550,20550,20550,20550,0
|
|
20241112,175500,6535133800,20550,20550,20550,20550,0
|
|
20241112,175400,6535133800,20550,20550,20550,20550,0
|
|
20241112,175300,6535133800,20550,20550,20550,20550,0
|
|
20241112,175200,6535133800,20550,20550,20550,20550,0
|
|
20241112,175100,6535133800,20550,20550,20550,20550,0
|
|
20241112,175000,6535133800,20550,20550,20550,20550,0
|
|
20241112,174900,6535133800,20550,20550,20550,20550,0
|
|
20241112,174800,6535133800,20550,20550,20550,20550,0
|
|
20241112,174700,6535133800,20550,20550,20550,20550,3931
|
|
20241112,174600,6535133800,20550,20550,20550,20550,0
|
|
20241112,174500,6535133800,20550,20550,20550,20550,0
|
|
20241112,174400,6535133800,20550,20550,20550,20550,0
|
|
20241112,174300,6535133800,20550,20550,20550,20550,0
|
|
20241112,174200,6535133800,20550,20550,20550,20550,0
|
|
20241112,174100,6535133800,20550,20550,20550,20550,0
|
|
20241112,174000,6535133800,20550,20550,20550,20550,0
|
|
20241112,173900,6535133800,20550,20550,20550,20550,0
|
|
20241112,173800,6535133800,20550,20550,20550,20550,0
|
|
20241112,173700,6535133800,20550,20550,20550,20550,0
|
|
20241112,173600,6535133800,20550,20550,20550,20550,0
|
|
20241112,173500,6535133800,20550,20550,20550,20550,0
|
|
20241112,173400,6535133800,20550,20550,20550,20550,0
|
|
20241112,173300,6535133800,20550,20550,20550,20550,0
|
|
20241112,173200,6535133800,20550,20550,20550,20550,0
|
|
20241112,173100,6535133800,20550,20550,20550,20550,0
|
|
20241112,173000,6535133800,20550,20550,20550,20550,0
|
|
20241112,172900,6535133800,20550,20550,20550,20550,0
|
|
20241112,172800,6535133800,20550,20550,20550,20550,0
|
|
20241112,172700,6535133800,20550,20550,20550,20550,0
|
|
20241112,172600,6535133800,20550,20550,20550,20550,0
|
|
20241112,172500,6535133800,20550,20550,20550,20550,0
|
|
20241112,172400,6535133800,20550,20550,20550,20550,0
|
|
20241112,172300,6535133800,20550,20550,20550,20550,0
|
|
20241112,172200,6535133800,20550,20550,20550,20550,0
|
|
20241112,172100,6535133800,20550,20550,20550,20550,0
|
|
20241112,172000,6535133800,20550,20550,20550,20550,0
|
|
20241112,171900,6535133800,20550,20550,20550,20550,0
|
|
20241112,171800,6535133800,20550,20550,20550,20550,0
|
|
20241112,171700,6535133800,20550,20550,20550,20550,3931
|
|
20241112,171600,6535133800,20550,20550,20550,20550,0
|
|
20241112,171500,6535133800,20550,20550,20550,20550,0
|
|
20241112,171400,6535133800,20550,20550,20550,20550,0
|
|
20241112,171300,6535133800,20550,20550,20550,20550,0
|
|
20241112,171200,6535133800,20550,20550,20550,20550,0
|
|
20241112,171100,6535133800,20550,20550,20550,20550,0
|
|
20241112,171000,6535133800,20550,20550,20550,20550,0
|
|
20241112,170900,6535133800,20550,20550,20550,20550,0
|
|
20241112,170800,6535133800,20550,20550,20550,20550,0
|
|
20241112,170700,6535133800,20550,20550,20550,20550,0
|
|
20241112,170600,6535133800,20550,20550,20550,20550,0
|
|
20241112,170500,6535133800,20550,20550,20550,20550,0
|
|
20241112,170400,6535133800,20550,20550,20550,20550,0
|
|
20241112,170300,6535133800,20550,20550,20550,20550,0
|
|
20241112,170200,6535133800,20550,20550,20550,20550,0
|
|
20241112,170100,6535133800,20550,20550,20550,20550,0
|
|
20241112,170000,6535133800,20550,20550,20550,20550,0
|
|
20241112,165900,6535133800,20550,20550,20550,20550,0
|
|
20241112,165800,6535133800,20550,20550,20550,20550,0
|
|
20241112,165700,6535133800,20550,20550,20550,20550,0
|
|
20241112,165600,6535133800,20550,20550,20550,20550,0
|
|
20241112,165500,6535133800,20550,20550,20550,20550,0
|
|
20241112,165400,6535133800,20550,20550,20550,20550,0
|
|
20241112,165300,6535133800,20550,20550,20550,20550,0
|
|
20241112,165200,6535133800,20550,20550,20550,20550,0
|
|
20241112,165100,6535133800,20550,20550,20550,20550,0
|
|
20241112,165000,6535133800,20550,20550,20550,20550,0
|
|
20241112,164900,6535133800,20550,20550,20550,20550,0
|
|
20241112,164800,6535133800,20550,20550,20550,20550,0
|
|
20241112,164700,6535133800,20550,20550,20550,20550,3931
|
|
20241112,164600,6535133800,20550,20550,20550,20550,0
|
|
20241112,164500,6535133800,20550,20550,20550,20550,0
|
|
20241112,164400,6535133800,20550,20550,20550,20550,0
|
|
20241112,164300,6535133800,20550,20550,20550,20550,0
|
|
20241112,164200,6535133800,20550,20550,20550,20550,0
|
|
20241112,164100,6535133800,20550,20550,20550,20550,0
|
|
20241112,164000,6535133800,20550,20550,20550,20550,0
|
|
20241112,163900,6535133800,20550,20550,20550,20550,0
|
|
20241112,163800,6535133800,20550,20550,20550,20550,0
|
|
20241112,163700,6535133800,20550,20550,20550,20550,0
|
|
20241112,163600,6535133800,20550,20550,20550,20550,0
|
|
20241112,163500,6535133800,20550,20550,20550,20550,0
|
|
20241112,163400,6535133800,20550,20550,20550,20550,0
|
|
20241112,163300,6535133800,20550,20550,20550,20550,0
|
|
20241112,163200,6535133800,20550,20550,20550,20550,0
|
|
20241112,163100,6535133800,20550,20550,20550,20550,0
|
|
20241112,163000,6535133800,20550,20550,20550,20550,0
|
|
20241112,162900,6535133800,20550,20550,20550,20550,0
|
|
20241112,162800,6535133800,20550,20550,20550,20550,0
|
|
20241112,162700,6535133800,20550,20550,20550,20550,0
|
|
20241112,162600,6535133800,20550,20550,20550,20550,0
|
|
20241112,162500,6535133800,20550,20550,20550,20550,0
|
|
20241112,162400,6535133800,20550,20550,20550,20550,0
|
|
20241112,162300,6535133800,20550,20550,20550,20550,0
|
|
20241112,162200,6535133800,20550,20550,20550,20550,0
|
|
20241112,162100,6535133800,20550,20550,20550,20550,0
|
|
20241112,162000,6535133800,20550,20550,20550,20550,0
|
|
20241112,161900,6535133800,20550,20550,20550,20550,0
|
|
20241112,161800,6535133800,20550,20550,20550,20550,0
|
|
20241112,161700,6535133800,20550,20550,20550,20550,3931
|
|
20241112,161600,6535133800,20550,20550,20550,20550,0
|
|
20241112,161500,6535133800,20550,20550,20550,20550,0
|
|
20241112,161400,6535133800,20550,20550,20550,20550,0
|
|
20241112,161300,6535133800,20550,20550,20550,20550,0
|
|
20241112,161200,6535133800,20550,20550,20550,20550,0
|
|
20241112,161100,6535133800,20550,20550,20550,20550,0
|
|
20241112,161000,6535133800,20550,20550,20550,20550,0
|
|
20241112,160900,6535133800,20550,20550,20550,20550,0
|
|
20241112,160800,6535133800,20550,20550,20550,20550,0
|
|
20241112,160700,6535133800,20550,20550,20550,20550,0
|
|
20241112,160600,6535133800,20550,20550,20550,20550,0
|
|
20241112,160500,6535133800,20550,20550,20550,20550,0
|
|
20241112,160400,6535133800,20550,20550,20550,20550,0
|
|
20241112,160300,6535133800,20550,20550,20550,20550,0
|
|
20241112,160200,6535133800,20550,20550,20550,20550,0
|
|
20241112,160100,6535133800,20550,20550,20550,20550,0
|
|
20241112,160000,6535133800,20550,20550,20550,20550,0
|
|
20241112,155900,6535133800,20550,20550,20550,20550,0
|
|
20241112,155800,6535133800,20550,20550,20550,20550,0
|
|
20241112,155700,6535133800,20550,20550,20550,20550,0
|
|
20241112,155600,6535133800,20550,20550,20550,20550,0
|
|
20241112,155500,6535133800,20550,20550,20550,20550,0
|
|
20241112,155400,6535133800,20550,20550,20550,20550,0
|
|
20241112,155300,6535133800,20550,20550,20550,20550,0
|
|
20241112,155200,6535133800,20550,20550,20550,20550,0
|
|
20241112,155100,6535133800,20550,20550,20550,20550,0
|
|
20241112,155000,6535133800,20550,20550,20550,20550,0
|
|
20241112,154900,6535133800,20550,20550,20550,20550,0
|
|
20241112,154800,6535133800,20550,20550,20550,20550,0
|
|
20241112,154700,6535133800,20550,20550,20550,20550,3931
|
|
20241112,154600,6535133800,20550,20550,20550,20550,0
|
|
20241112,154500,6535133800,20550,20550,20550,20550,0
|
|
20241112,154400,6535133800,20550,20550,20550,20550,0
|
|
20241112,154300,6535133800,20550,20550,20550,20550,0
|
|
20241112,154200,6535133800,20550,20550,20550,20550,0
|
|
20241112,154100,6535133800,20550,20550,20550,20550,0
|
|
20241112,154000,6535133800,20550,20550,20550,20550,0
|
|
20241112,153900,6535133800,20550,20550,20550,20550,0
|
|
20241112,153800,6535133800,20550,20550,20550,20550,0
|
|
20241112,153700,6535133800,20550,20550,20550,20550,0
|
|
20241112,153600,6535133800,20550,20550,20550,20550,0
|
|
20241112,153500,6535133800,20550,20550,20550,20550,0
|
|
20241112,153400,6535133800,20550,20550,20550,20550,0
|
|
20241112,153300,6535133800,20550,20550,20550,20550,0
|
|
20241112,153200,6535133800,20550,20550,20550,20550,0
|
|
20241112,153100,6535133800,20550,20550,20550,20550,0
|
|
20241112,153000,6535133800,20550,20550,20550,20550,3931
|
|
20241112,152900,6454351750,20500,20500,20500,20500,0
|
|
20241112,152800,6454351750,20500,20500,20500,20500,0
|
|
20241112,152700,6454351750,20500,20500,20500,20500,0
|
|
20241112,152600,6454351750,20500,20500,20500,20500,0
|
|
20241112,152500,6454351750,20500,20500,20500,20500,0
|
|
20241112,152400,6454351750,20500,20500,20500,20500,0
|
|
20241112,152300,6454351750,20500,20500,20500,20500,0
|
|
20241112,152200,6454351750,20500,20500,20500,20500,0
|
|
20241112,152100,6454351750,20500,20500,20500,20500,0
|
|
20241112,152000,6454351750,20500,20500,20500,20500,0
|
|
20241112,151900,6454351750,20500,20550,20550,20500,660
|
|
20241112,151800,6440818900,20500,20550,20550,20500,406
|
|
20241112,151700,6432495400,20500,20500,20550,20500,198
|
|
20241112,151600,6428436150,20500,20450,20550,20450,1726
|
|
20241112,151500,6393056750,20500,20450,20500,20400,107
|
|
20241112,151400,6390868850,20450,20450,20500,20400,2527
|
|
20241112,151300,6339191350,20450,20450,20500,20400,1118
|
|
20241112,151200,6316338950,20450,20450,20500,20450,496
|
|
20241112,151100,6306193650,20450,20500,20500,20450,381
|
|
20241112,151000,6298396100,20450,20450,20500,20400,515
|
|
20241112,150900,6287862500,20400,20450,20550,20400,2111
|
|
20241112,150800,6244608900,20450,20500,20500,20450,468
|
|
20241112,150700,6235038150,20450,20500,20500,20450,523
|
|
20241112,150600,6224323600,20450,20500,20550,20450,679
|
|
20241112,150500,6210405100,20500,20500,20550,20450,644
|
|
20241112,150400,6197210150,20500,20500,20550,20450,566
|
|
20241112,150300,6185611050,20450,20500,20550,20450,1172
|
|
20241112,150200,6161553400,20500,20450,20500,20400,3824
|
|
20241112,150100,6083196400,20450,20400,20500,20400,1307
|
|
20241112,150000,6056478800,20400,20400,20500,20400,508
|
|
20241112,145900,6046109800,20450,20450,20500,20400,3525
|
|
20241112,145800,5974129400,20450,20450,20500,20400,466
|
|
20241112,145700,5964605200,20500,20500,20500,20450,268
|
|
20241112,145600,5959123900,20500,20400,20500,20400,204
|
|
20241112,145500,5954954250,20400,20400,20500,20400,830
|
|
20241112,145400,5938000250,20400,20400,20500,20400,537
|
|
20241112,145300,5927034200,20400,20400,20500,20400,316
|
|
20241112,145200,5920577400,20400,20500,20500,20400,2237
|
|
20241112,145100,5874930050,20400,20500,20500,20400,4507
|
|
20241112,145000,5782859100,20500,20500,20500,20450,558
|
|
20241112,144900,5771445600,20500,20450,20500,20450,1260
|
|
20241112,144800,5745624350,20450,20450,20500,20450,784
|
|
20241112,144700,5729563900,20450,20450,20500,20450,917
|
|
20241112,144600,5710807900,20500,20500,20500,20450,126
|
|
20241112,144500,5708230350,20450,20500,20500,20450,214
|
|
20241112,144400,5703852800,20450,20500,20550,20450,358
|
|
20241112,144300,5696522550,20450,20450,20550,20450,1470
|
|
20241112,144200,5666404700,20500,20500,20500,20450,391
|
|
20241112,144100,5658396200,20450,20500,20550,20450,622
|
|
20241112,144000,5645646450,20500,20450,20550,20450,914
|
|
20241112,143900,5626931800,20450,20550,20550,20450,603
|
|
20241112,143800,5614568950,20500,20500,20550,20500,338
|
|
20241112,143700,5607634850,20550,20500,20550,20500,458
|
|
20241112,143600,5598245200,20500,20500,20550,20500,529
|
|
20241112,143500,5587400600,20500,20500,20550,20500,785
|
|
20241112,143400,5571283000,20550,20500,20550,20500,234
|
|
20241112,143300,5566485250,20500,20500,20550,20500,809
|
|
20241112,143200,5549882150,20500,20550,20550,20500,677
|
|
20241112,143100,5536001100,20500,20450,20500,20450,2932
|
|
20241112,143000,5475931200,20500,20500,20500,20450,99
|
|
20241112,142900,5473906050,20450,20450,20500,20450,617
|
|
20241112,142800,5461283100,20450,20450,20500,20450,385
|
|
20241112,142700,5453409550,20500,20500,20500,20450,745
|
|
20241112,142600,5438141600,20450,20500,20500,20450,382
|
|
20241112,142500,5430328350,20500,20500,20500,20450,1444
|
|
20241112,142400,5400748500,20500,20450,20500,20450,1042
|
|
20241112,142300,5379391750,20500,20450,20550,20450,233
|
|
20241112,142200,5374622900,20550,20500,20550,20450,247
|
|
20241112,142100,5369568300,20500,20500,20550,20500,1425
|
|
20241112,142000,5340336950,20500,20500,20550,20500,286
|
|
20241112,141900,5334468250,20500,20500,20550,20450,438
|
|
20241112,141800,5325490000,20500,20550,20550,20500,851
|
|
20241112,141700,5308030200,20500,20500,20550,20500,754
|
|
20241112,141600,5292572950,20500,20500,20550,20500,384
|
|
20241112,141500,5284700850,20550,20550,20600,20500,206
|
|
20241112,141400,5280469200,20500,20550,20550,20500,873
|
|
20241112,141300,5262543100,20500,20550,20550,20500,495
|
|
20241112,141200,5252392200,20600,20500,20600,20500,136
|
|
20241112,141100,5249602600,20500,20500,20550,20500,866
|
|
20241112,141000,5231827800,20500,20550,20550,20450,1736
|
|
20241112,140900,5196276050,20500,20450,20550,20450,1601
|
|
20241112,140800,5163454500,20500,20450,20500,20450,223
|
|
20241112,140700,5158893450,20450,20500,20500,20450,549
|
|
20241112,140600,5147665950,20500,20450,20550,20450,405
|
|
20241112,140500,5139369500,20500,20550,20550,20450,529
|
|
20241112,140400,5128525100,20500,20550,20550,20500,293
|
|
20241112,140300,5122518450,20500,20500,20550,20500,1106
|
|
20241112,140200,5099840600,20550,20500,20550,20500,4016
|
|
20241112,140100,5017478300,20500,20550,20550,20450,545
|
|
20241112,140000,5006306600,20500,20500,20550,20500,270
|
|
20241112,135900,5000770850,20500,20500,20550,20450,467
|
|
20241112,135800,4991198450,20550,20500,20550,20450,1367
|
|
20241112,135700,4963173650,20500,20550,20550,20500,441
|
|
20241112,135600,4954132400,20500,20500,20550,20500,640
|
|
20241112,135500,4941008200,20500,20500,20550,20500,1669
|
|
20241112,135400,4906724650,20500,20500,20550,20500,2553
|
|
20241112,135300,4854385600,20550,20500,20600,20500,895
|
|
20241112,135200,4836019700,20550,20500,20550,20500,433
|
|
20241112,135100,4827137750,20550,20500,20550,20500,488
|
|
20241112,135000,4817133450,20500,20500,20550,20500,613
|
|
20241112,134900,4804552100,20550,20500,20600,20500,1370
|
|
20241112,134800,4776406450,20500,20550,20550,20500,865
|
|
20241112,134700,4758668750,20550,20550,20600,20500,405
|
|
20241112,134600,4750356100,20550,20500,20600,20500,1382
|
|
20241112,134500,4721971550,20500,20550,20550,20500,800
|
|
20241112,134400,4705570400,20500,20500,20600,20500,1530
|
|
20241112,134300,4674158600,20500,20550,20600,20500,4668
|
|
20241112,134200,4578453450,20550,20500,20550,20500,543
|
|
20241112,134100,4567299100,20500,20600,20600,20500,1015
|
|
20241112,134000,4546465150,20600,20600,20600,20550,670
|
|
20241112,133900,4532691650,20600,20550,20600,20550,154
|
|
20241112,133800,4529526550,20550,20550,20600,20550,358
|
|
20241112,133700,4522169600,20600,20550,20600,20550,436
|
|
20241112,133600,4513205250,20550,20600,20650,20550,603
|
|
20241112,133500,4500785050,20600,20600,20650,20600,378
|
|
20241112,133400,4492993100,20650,20600,20650,20600,265
|
|
20241112,133300,4487534000,20600,20650,20650,20600,712
|
|
20241112,133200,4472863300,20700,20600,20700,20600,1604
|
|
20241112,133100,4439746900,20600,20650,20650,20550,463
|
|
20241112,133000,4430193150,20600,20600,20600,20550,903
|
|
20241112,132900,4411614850,20550,20550,20600,20550,722
|
|
20241112,132800,4396758000,20550,20500,20600,20500,323
|
|
20241112,132700,4390123400,20550,20550,20550,20500,3481
|
|
20241112,132600,4318754500,20550,20550,20600,20500,672
|
|
20241112,132500,4304963400,20500,20500,20550,20500,384
|
|
20241112,132400,4297075450,20600,20550,20600,20500,180
|
|
20241112,132300,4293376550,20550,20500,20600,20500,594
|
|
20241112,132200,4281165750,20550,20550,20600,20500,170
|
|
20241112,132100,4277675000,20500,20550,20600,20500,336
|
|
20241112,132000,4270779900,20550,20600,20600,20550,266
|
|
20241112,131900,4265309350,20550,20550,20600,20500,857
|
|
20241112,131800,4247698950,20550,20600,20600,20550,60
|
|
20241112,131700,4246465750,20600,20550,20600,20550,498
|
|
20241112,131600,4236222450,20550,20550,20550,20500,246
|
|
20241112,131500,4231172200,20600,20550,20600,20500,474
|
|
20241112,131400,4221453650,20550,20550,20600,20500,129
|
|
20241112,131300,4218803650,20500,20600,20600,20500,568
|
|
20241112,131200,4207145700,20550,20600,20600,20550,539
|
|
20241112,131100,4196063800,20550,20600,20650,20550,910
|
|
20241112,131000,4177341050,20600,20600,20600,20550,293
|
|
20241112,130900,4171308050,20600,20550,20650,20550,362
|
|
20241112,130800,4163847100,20550,20600,20650,20550,237
|
|
20241112,130700,4158968000,20600,20600,20650,20600,384
|
|
20241112,130600,4151057400,20650,20650,20700,20600,156
|
|
20241112,130500,4147837500,20600,20600,20650,20600,495
|
|
20241112,130400,4137639500,20650,20650,20700,20650,409
|
|
20241112,130300,4129193600,20700,20650,20700,20650,1081
|
|
20241112,130200,4106867300,20600,20650,20650,20550,1708
|
|
20241112,130100,4071637300,20650,20650,20650,20550,405
|
|
20241112,130000,4063303350,20550,20550,20650,20550,175
|
|
20241112,125900,4059696900,20600,20550,20650,20550,2348
|
|
20241112,125800,4011403150,20600,20550,20600,20550,425
|
|
20241112,125700,4002669050,20550,20550,20650,20550,1238
|
|
20241112,125600,3977203250,20550,20600,20600,20550,18
|
|
20241112,125500,3976833150,20600,20550,20650,20550,493
|
|
20241112,125400,3966684450,20650,20600,20650,20550,438
|
|
20241112,125300,3957661850,20600,20650,20650,20600,364
|
|
20241112,125200,3950163250,20600,20600,20650,20600,600
|
|
20241112,125100,3937803100,20550,20600,20600,20550,790
|
|
20241112,125000,3921564250,20600,20550,20600,20550,1192
|
|
20241112,124900,3897068400,20600,20600,20650,20550,648
|
|
20241112,124800,3883738500,20600,20600,20600,20550,180
|
|
20241112,124700,3880032650,20600,20600,20650,20550,407
|
|
20241112,124600,3871653950,20600,20600,20650,20600,297
|
|
20241112,124500,3865531550,20650,20650,20650,20600,244
|
|
20241112,124400,3860504900,20600,20650,20650,20600,267
|
|
20241112,124300,3855004450,20600,20650,20650,20600,400
|
|
20241112,124200,3846759800,20600,20600,20650,20600,693
|
|
20241112,124100,3832483850,20650,20600,20650,20600,453
|
|
20241112,124000,3823151850,20600,20650,20650,20600,149
|
|
20241112,123900,3820077650,20650,20650,20650,20600,421
|
|
20241112,123800,3811396900,20600,20600,20650,20600,580
|
|
20241112,123700,3799423300,20600,20600,20650,20600,428
|
|
20241112,123600,3790601650,20650,20700,20700,20600,185
|
|
20241112,123500,3786788400,20600,20600,20700,20600,1038
|
|
20241112,123400,3765390700,20600,20650,20700,20600,542
|
|
20241112,123300,3754201400,20650,20700,20700,20650,316
|
|
20241112,123200,3747675750,20700,20650,20700,20650,259
|
|
20241112,123100,3742327250,20650,20700,20700,20650,362
|
|
20241112,123000,3734846300,20700,20700,20700,20650,126
|
|
20241112,122900,3732243400,20650,20650,20700,20650,339
|
|
20241112,122800,3725242800,20700,20750,20750,20650,317
|
|
20241112,122700,3718690950,20750,20700,20750,20650,2129
|
|
20241112,122600,3674641200,20650,20600,20650,20600,123
|
|
20241112,122500,3672101800,20600,20600,20700,20600,388
|
|
20241112,122400,3664087500,20600,20700,20700,20600,931
|
|
20241112,122300,3644872150,20650,20650,20700,20650,155
|
|
20241112,122200,3641671150,20700,20700,20700,20650,817
|
|
20241112,122100,3624796300,20650,20650,20700,20650,602
|
|
20241112,122000,3612364900,20650,20700,20700,20650,452
|
|
20241112,121900,3603024000,20700,20650,20700,20650,390
|
|
20241112,121800,3594970300,20700,20650,20700,20650,129
|
|
20241112,121700,3592306350,20650,20650,20700,20650,475
|
|
20241112,121600,3582493800,20600,20650,20700,20600,856
|
|
20241112,121500,3564831700,20600,20600,20700,20600,121
|
|
20241112,121400,3562334200,20600,20600,20700,20600,511
|
|
20241112,121300,3551796900,20600,20700,20700,20600,392
|
|
20241112,121200,3543699550,20650,20650,20700,20650,395
|
|
20241112,121100,3535542650,20650,20600,20700,20600,339
|
|
20241112,121000,3528538500,20600,20700,20700,20600,322
|
|
20241112,120900,3521890050,20700,20700,20700,20700,273
|
|
20241112,120800,3516238950,20700,20700,20750,20700,760
|
|
20241112,120700,3500506850,20700,20700,20700,20650,222
|
|
20241112,120600,3495922050,20700,20700,20750,20650,383
|
|
20241112,120500,3488011600,20650,20650,20700,20600,1817
|
|
20241112,120400,3450468550,20650,20700,20700,20650,137
|
|
20241112,120300,3447638900,20700,20700,20700,20650,390
|
|
20241112,120200,3439577150,20750,20650,20750,20650,89
|
|
20241112,120100,3437735500,20650,20750,20750,20650,375
|
|
20241112,120000,3429973250,20700,20750,20750,20700,70
|
|
20241112,115900,3428524150,20750,20650,20750,20650,465
|
|
20241112,115800,3418921250,20650,20650,20700,20650,802
|
|
20241112,115700,3402341900,20700,20750,20750,20650,405
|
|
20241112,115600,3393970600,20700,20700,20700,20650,221
|
|
20241112,115500,3389401800,20700,20600,20750,20600,1006
|
|
20241112,115400,3368595700,20700,20700,20700,20600,120
|
|
20241112,115300,3366115050,20650,20700,20700,20650,527
|
|
20241112,115200,3355232450,20700,20650,20700,20650,279
|
|
20241112,115100,3349470800,20650,20650,20700,20650,399
|
|
20241112,115000,3341225750,20700,20650,20700,20650,536
|
|
20241112,114900,3330157050,20650,20650,20700,20650,222
|
|
20241112,114800,3325572700,20700,20700,20750,20650,428
|
|
20241112,114700,3316720750,20700,20700,20750,20650,583
|
|
20241112,114600,3304653550,20750,20750,20750,20700,122
|
|
20241112,114500,3302127900,20700,20700,20750,20700,477
|
|
20241112,114400,3292247900,20700,20700,20800,20700,303
|
|
20241112,114300,3285973050,20800,20750,20800,20650,752
|
|
20241112,114200,3270407100,20700,20650,20800,20650,922
|
|
20241112,114100,3251327600,20650,20700,20700,20650,511
|
|
20241112,114000,3240772900,20650,20650,20700,20650,230
|
|
20241112,113900,3236023100,20700,20700,20700,20650,190
|
|
20241112,113800,3232093150,20700,20650,20700,20650,396
|
|
20241112,113700,3223909400,20700,20750,20750,20650,978
|
|
20241112,113600,3203675450,20700,20700,20700,20650,219
|
|
20241112,113500,3199142700,20650,20750,20750,20650,463
|
|
20241112,113400,3189577850,20750,20700,20750,20700,15
|
|
20241112,113300,3189267100,20700,20700,20750,20700,618
|
|
20241112,113200,3176468750,20750,20750,20750,20700,61
|
|
20241112,113100,3175205750,20700,20750,20750,20700,892
|
|
20241112,113000,3156702850,20750,20700,20750,20650,439
|
|
20241112,112900,3147619300,20700,20750,20750,20700,260
|
|
20241112,112800,3142237050,20700,20750,20750,20700,551
|
|
20241112,112700,3130825550,20700,20700,20750,20700,337
|
|
20241112,112600,3123846100,20750,20700,20750,20700,213
|
|
20241112,112500,3119429250,20700,20700,20800,20700,382
|
|
20241112,112400,3111503750,20700,20750,20750,20700,72
|
|
20241112,112300,3110010150,20750,20700,20750,20700,283
|
|
20241112,112200,3104149700,20700,20750,20750,20700,410
|
|
20241112,112100,3095654050,20700,20750,20800,20700,700
|
|
20241112,112000,3081154550,20750,20750,20750,20700,1162
|
|
20241112,111900,3057098500,20700,20800,20800,20700,487
|
|
20241112,111800,3047004500,20750,20700,20750,20700,498
|
|
20241112,111700,3036677600,20750,20750,20750,20700,483
|
|
20241112,111600,3026663350,20800,20750,20800,20750,501
|
|
20241112,111500,3016261900,20750,20750,20800,20700,862
|
|
20241112,111400,2998375700,20800,20750,20800,20750,55
|
|
20241112,111300,2997234400,20750,20750,20800,20700,755
|
|
20241112,111200,2981589650,20750,20750,20800,20750,311
|
|
20241112,111100,2975136150,20850,20750,20850,20750,197
|
|
20241112,111000,2971048300,20850,20800,20850,20800,386
|
|
20241112,110900,2963011850,20800,20850,20850,20750,544
|
|
20241112,110800,2951706050,20850,20850,20850,20800,148
|
|
20241112,110700,2948627400,20800,20800,20850,20750,674
|
|
20241112,110600,2934617500,20750,20850,20850,20750,516
|
|
20241112,110500,2923888050,20850,20850,20850,20750,340
|
|
20241112,110400,2916816350,20850,20900,20900,20800,401
|
|
20241112,110300,2908465850,20900,20900,20900,20850,139
|
|
20241112,110200,2905567400,20900,20850,20900,20800,2352
|
|
20241112,110100,2856520700,20800,20800,20850,20750,833
|
|
20241112,110000,2839201450,20800,20750,20800,20750,361
|
|
20241112,105900,2831709950,20750,20750,20800,20750,820
|
|
20241112,105800,2814685000,20800,20750,20800,20750,214
|
|
20241112,105700,2810244250,20800,20800,20850,20750,662
|
|
20241112,105600,2796494450,20800,20800,20850,20800,438
|
|
20241112,105500,2787376500,20850,20800,20850,20800,518
|
|
20241112,105400,2776601700,20850,20800,20850,20800,270
|
|
20241112,105300,2770985250,20800,20800,20850,20800,1021
|
|
20241112,105200,2749732700,20850,20850,20850,20800,807
|
|
20241112,105100,2732922350,20900,20900,20900,20850,840
|
|
20241112,105000,2715397650,20850,20850,20900,20800,780
|
|
20241112,104900,2699138300,20850,20900,20900,20800,586
|
|
20241112,104800,2686935650,20800,20800,20850,20800,605
|
|
20241112,104700,2674332200,20850,20900,20900,20800,1347
|
|
20241112,104600,2646270150,20850,20900,20900,20850,525
|
|
20241112,104500,2635316350,20850,20850,20900,20850,558
|
|
20241112,104400,2623681400,20850,20950,20950,20850,769
|
|
20241112,104300,2607643200,20950,20850,20950,20850,552
|
|
20241112,104200,2596114300,20850,20900,20900,20850,924
|
|
20241112,104100,2576826750,20950,20950,20950,20850,1847
|
|
20241112,104000,2538235000,20900,20850,21000,20850,1329
|
|
20241112,103900,2510400750,20900,20850,20900,20800,980
|
|
20241112,103800,2489959300,20850,20800,20900,20800,1011
|
|
20241112,103700,2468876350,20850,20800,20850,20800,477
|
|
20241112,103600,2458954650,20800,20800,20850,20800,580
|
|
20241112,103500,2446884850,20800,20850,20850,20800,816
|
|
20241112,103400,2429896350,20900,20900,20950,20850,356
|
|
20241112,103300,2422456700,20900,20850,20900,20800,1333
|
|
20241112,103200,2394645300,20850,20800,20850,20800,451
|
|
20241112,103100,2385263750,20800,20800,20850,20800,533
|
|
20241112,103000,2374176100,20800,20850,20850,20800,1235
|
|
20241112,102900,2348441050,20800,20800,20850,20750,1449
|
|
20241112,102800,2318338500,20750,20800,20800,20750,390
|
|
20241112,102700,2310237550,20800,20850,20850,20800,854
|
|
20241112,102600,2292470150,20800,20900,20900,20800,173
|
|
20241112,102500,2288870000,20900,20900,20900,20850,211
|
|
20241112,102400,2284470300,20850,20900,20900,20850,500
|
|
20241112,102300,2274039200,20850,20900,20950,20850,447
|
|
20241112,102200,2264699100,20850,20850,20850,20750,544
|
|
20241112,102100,2253388100,20800,20800,20850,20750,768
|
|
20241112,102000,2237404700,20850,20850,20850,20800,253
|
|
20241112,101900,2232141000,20850,20850,20900,20800,321
|
|
20241112,101800,2225452050,20900,20900,20900,20850,1082
|
|
20241112,101700,2202892100,20900,20900,20950,20850,388
|
|
20241112,101600,2194793050,20900,20900,20900,20850,307
|
|
20241112,101500,2188384550,20950,20900,21000,20900,2040
|
|
20241112,101400,2145661800,20900,20950,20950,20850,471
|
|
20241112,101300,2135837150,20900,20950,20950,20900,614
|
|
20241112,101200,2122998650,20950,20850,20950,20850,2089
|
|
20241112,101100,2079337200,20900,20850,20900,20800,766
|
|
20241112,101000,2063373050,20800,20800,20850,20800,643
|
|
20241112,100900,2049985900,20800,20850,20900,20800,1135
|
|
20241112,100800,2026356450,20900,20850,20900,20800,349
|
|
20241112,100700,2019095150,20850,20850,20900,20800,694
|
|
20241112,100600,2004630650,20850,20800,20850,20750,610
|
|
20241112,100500,1991935800,20850,20800,20850,20750,1595
|
|
20241112,100400,1958760700,20800,20700,20800,20700,1046
|
|
20241112,100300,1937071050,20750,20750,20750,20650,178
|
|
20241112,100200,1933387650,20650,20650,20700,20650,1524
|
|
20241112,100100,1901896800,20650,20700,20750,20650,1061
|
|
20241112,100000,1879944250,20700,20650,20800,20650,6854
|
|
20241112,095900,1738063600,20650,20650,20700,20650,982
|
|
20241112,095800,1717767100,20700,20600,20700,20600,1076
|
|
20241112,095700,1695547200,20600,20650,20650,20600,488
|
|
20241112,095600,1685492700,20650,20650,20650,20600,1033
|
|
20241112,095500,1664174350,20600,20650,20650,20600,1225
|
|
20241112,095400,1638933250,20650,20600,20650,20600,918
|
|
20241112,095300,1620013800,20600,20550,20600,20500,3753
|
|
20241112,095200,1542813600,20500,20550,20550,20450,812
|
|
20241112,095100,1526192250,20500,20500,20550,20500,1148
|
|
20241112,095000,1502656250,20550,20500,20550,20500,2531
|
|
20241112,094900,1450770150,20550,20600,20600,20500,1016
|
|
20241112,094800,1429927200,20600,20600,20600,20500,1708
|
|
20241112,094700,1394848950,20550,20600,20600,20550,437
|
|
20241112,094600,1385864050,20600,20600,20600,20550,290
|
|
20241112,094500,1379904200,20600,20550,20600,20550,870
|
|
20241112,094400,1362025000,20600,20550,20600,20550,660
|
|
20241112,094300,1348446150,20600,20550,20600,20550,2869
|
|
20241112,094200,1289362600,20600,20500,20600,20500,1650
|
|
20241112,094100,1255524250,20550,20600,20600,20500,777
|
|
20241112,094000,1239564650,20550,20600,20600,20550,1112
|
|
20241112,093900,1216678850,20600,20550,20600,20550,1371
|
|
20241112,093800,1188454450,20550,20600,20600,20500,2858
|
|
20241112,093700,1129717800,20550,20650,20650,20550,1495
|
|
20241112,093600,1098966300,20550,20600,20650,20550,443
|
|
20241112,093500,1089845900,20650,20600,20700,20600,1636
|
|
20241112,093400,1056063650,20600,20650,20650,20550,2932
|
|
20241112,093300,995684800,20650,20600,20700,20600,1367
|
|
20241112,093200,967459450,20600,20600,20650,20600,635
|
|
20241112,093100,954377550,20650,20700,20700,20600,942
|
|
20241112,093000,934935950,20650,20650,20700,20650,1373
|
|
20241112,092900,906561550,20650,20650,20700,20650,530
|
|
20241112,092800,895607400,20650,20700,20750,20650,327
|
|
20241112,092700,888840150,20650,20650,20750,20650,534
|
|
20241112,092600,877791400,20650,20700,20750,20650,651
|
|
20241112,092500,864330200,20700,20750,20750,20700,765
|
|
20241112,092400,848491950,20750,20700,20750,20650,985
|
|
20241112,092300,828107050,20750,20750,20750,20650,1762
|
|
20241112,092200,791682850,20750,20700,20800,20700,658
|
|
20241112,092100,778050550,20650,20700,20750,20650,3912
|
|
20241112,092000,697033800,20750,20800,20800,20700,2106
|
|
20241112,091900,653344100,20850,20800,20850,20800,257
|
|
20241112,091800,647996500,20800,20800,20900,20750,1351
|
|
20241112,091700,619874600,20800,20800,20850,20800,1018
|
|
20241112,091600,598680300,20800,20750,20900,20750,1280
|
|
20241112,091500,572052900,20750,20800,20800,20650,3781
|
|
20241112,091400,493636950,20800,20850,20850,20800,2059
|
|
20241112,091300,450715850,20850,20900,20900,20850,1226
|
|
20241112,091200,425136450,20900,20800,20900,20800,840
|
|
20241112,091100,407612900,20800,20850,20900,20800,1003
|
|
20241112,091000,386712150,20900,20800,20900,20700,3312
|
|
20241112,090900,317797850,20800,20850,20900,20800,1429
|
|
20241112,090800,288005000,20850,20950,20950,20800,3737
|
|
20241112,090700,209992250,20950,20950,21000,20950,337
|
|
20241112,090600,202930400,20950,21000,21000,20950,1031
|
|
20241112,090500,181282150,21000,21000,21050,21000,884
|
|
20241112,090400,162717800,21000,21100,21100,21000,2148
|
|
20241112,090300,117546300,21100,21150,21150,21100,2128
|
|
20241112,090200,72638500,21150,21150,21150,21100,505
|
|
20241112,090100,61963750,21150,21200,21200,21150,179
|
|
20241112,090000,58177250,21200,21250,21300,21100,2723
|