584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184100,8022032900,41500,41500,41500,41500,3524
|
|
20241104,184000,8022032900,41500,41500,41500,41500,0
|
|
20241104,183900,8022032900,41500,41500,41500,41500,0
|
|
20241104,183800,8022032900,41500,41500,41500,41500,0
|
|
20241104,183700,8022032900,41500,41500,41500,41500,0
|
|
20241104,183600,8022032900,41500,41500,41500,41500,0
|
|
20241104,183500,8022032900,41500,41500,41500,41500,0
|
|
20241104,183400,8022032900,41500,41500,41500,41500,0
|
|
20241104,183300,8022032900,41500,41500,41500,41500,0
|
|
20241104,183200,8022032900,41500,41500,41500,41500,0
|
|
20241104,183100,8022032900,41500,41500,41500,41500,0
|
|
20241104,183000,8022032900,41500,41500,41500,41500,0
|
|
20241104,182900,8022032900,41500,41500,41500,41500,0
|
|
20241104,182800,8022032900,41500,41500,41500,41500,0
|
|
20241104,182700,8022032900,41500,41500,41500,41500,0
|
|
20241104,182600,8022032900,41500,41500,41500,41500,0
|
|
20241104,182500,8022032900,41500,41500,41500,41500,0
|
|
20241104,182400,8022032900,41500,41500,41500,41500,0
|
|
20241104,182300,8022032900,41500,41500,41500,41500,0
|
|
20241104,182200,8022032900,41500,41500,41500,41500,0
|
|
20241104,182100,8022032900,41500,41500,41500,41500,0
|
|
20241104,182000,8022032900,41500,41500,41500,41500,0
|
|
20241104,181900,8022032900,41500,41500,41500,41500,0
|
|
20241104,181800,8022032900,41500,41500,41500,41500,0
|
|
20241104,181700,8022032900,41500,41500,41500,41500,0
|
|
20241104,181600,8022032900,41500,41500,41500,41500,0
|
|
20241104,181500,8022032900,41500,41500,41500,41500,0
|
|
20241104,181400,8022032900,41500,41500,41500,41500,0
|
|
20241104,181300,8022032900,41500,41500,41500,41500,0
|
|
20241104,181200,8022032900,41500,41500,41500,41500,0
|
|
20241104,181100,8022032900,41500,41500,41500,41500,3524
|
|
20241104,181000,8022032900,41500,41500,41500,41500,0
|
|
20241104,180900,8022032900,41500,41500,41500,41500,0
|
|
20241104,180800,8022032900,41500,41500,41500,41500,0
|
|
20241104,180700,8022032900,41500,41500,41500,41500,0
|
|
20241104,180600,8022032900,41500,41500,41500,41500,0
|
|
20241104,180500,8022032900,41500,41500,41500,41500,0
|
|
20241104,180400,8022032900,41500,41500,41500,41500,0
|
|
20241104,180300,8022032900,41500,41500,41500,41500,0
|
|
20241104,180200,8022032900,41500,41500,41500,41500,0
|
|
20241104,180100,8022032900,41500,41500,41500,41500,0
|
|
20241104,180000,8022032900,41500,41500,41500,41500,0
|
|
20241104,175900,8022032900,41500,41500,41500,41500,0
|
|
20241104,175800,8022032900,41500,41500,41500,41500,0
|
|
20241104,175700,8022032900,41500,41500,41500,41500,0
|
|
20241104,175600,8022032900,41500,41500,41500,41500,0
|
|
20241104,175500,8022032900,41500,41500,41500,41500,0
|
|
20241104,175400,8022032900,41500,41500,41500,41500,0
|
|
20241104,175300,8022032900,41500,41500,41500,41500,0
|
|
20241104,175200,8022032900,41500,41500,41500,41500,0
|
|
20241104,175100,8022032900,41500,41500,41500,41500,0
|
|
20241104,175000,8022032900,41500,41500,41500,41500,0
|
|
20241104,174900,8022032900,41500,41500,41500,41500,0
|
|
20241104,174800,8022032900,41500,41500,41500,41500,0
|
|
20241104,174700,8022032900,41500,41500,41500,41500,0
|
|
20241104,174600,8022032900,41500,41500,41500,41500,0
|
|
20241104,174500,8022032900,41500,41500,41500,41500,0
|
|
20241104,174400,8022032900,41500,41500,41500,41500,0
|
|
20241104,174300,8022032900,41500,41500,41500,41500,0
|
|
20241104,174200,8022032900,41500,41500,41500,41500,0
|
|
20241104,174100,8022032900,41500,41500,41500,41500,3524
|
|
20241104,174000,8022032900,41500,41500,41500,41500,0
|
|
20241104,173900,8022032900,41500,41500,41500,41500,0
|
|
20241104,173800,8022032900,41500,41500,41500,41500,0
|
|
20241104,173700,8022032900,41500,41500,41500,41500,0
|
|
20241104,173600,8022032900,41500,41500,41500,41500,0
|
|
20241104,173500,8022032900,41500,41500,41500,41500,0
|
|
20241104,173400,8022032900,41500,41500,41500,41500,0
|
|
20241104,173300,8022032900,41500,41500,41500,41500,0
|
|
20241104,173200,8022032900,41500,41500,41500,41500,0
|
|
20241104,173100,8022032900,41500,41500,41500,41500,0
|
|
20241104,173000,8022032900,41500,41500,41500,41500,0
|
|
20241104,172900,8022032900,41500,41500,41500,41500,0
|
|
20241104,172800,8022032900,41500,41500,41500,41500,0
|
|
20241104,172700,8022032900,41500,41500,41500,41500,0
|
|
20241104,172600,8022032900,41500,41500,41500,41500,0
|
|
20241104,172500,8022032900,41500,41500,41500,41500,0
|
|
20241104,172400,8022032900,41500,41500,41500,41500,0
|
|
20241104,172300,8022032900,41500,41500,41500,41500,0
|
|
20241104,172200,8022032900,41500,41500,41500,41500,0
|
|
20241104,172100,8022032900,41500,41500,41500,41500,0
|
|
20241104,172000,8022032900,41500,41500,41500,41500,0
|
|
20241104,171900,8022032900,41500,41500,41500,41500,0
|
|
20241104,171800,8022032900,41500,41500,41500,41500,0
|
|
20241104,171700,8022032900,41500,41500,41500,41500,0
|
|
20241104,171600,8022032900,41500,41500,41500,41500,0
|
|
20241104,171500,8022032900,41500,41500,41500,41500,0
|
|
20241104,171400,8022032900,41500,41500,41500,41500,0
|
|
20241104,171300,8022032900,41500,41500,41500,41500,0
|
|
20241104,171200,8022032900,41500,41500,41500,41500,0
|
|
20241104,171100,8022032900,41500,41500,41500,41500,3524
|
|
20241104,171000,8022032900,41500,41500,41500,41500,0
|
|
20241104,170900,8022032900,41500,41500,41500,41500,0
|
|
20241104,170800,8022032900,41500,41500,41500,41500,0
|
|
20241104,170700,8022032900,41500,41500,41500,41500,0
|
|
20241104,170600,8022032900,41500,41500,41500,41500,0
|
|
20241104,170500,8022032900,41500,41500,41500,41500,0
|
|
20241104,170400,8022032900,41500,41500,41500,41500,0
|
|
20241104,170300,8022032900,41500,41500,41500,41500,0
|
|
20241104,170200,8022032900,41500,41500,41500,41500,0
|
|
20241104,170100,8022032900,41500,41500,41500,41500,0
|
|
20241104,170000,8022032900,41500,41500,41500,41500,0
|
|
20241104,165900,8022032900,41500,41500,41500,41500,0
|
|
20241104,165800,8022032900,41500,41500,41500,41500,0
|
|
20241104,165700,8022032900,41500,41500,41500,41500,0
|
|
20241104,165600,8022032900,41500,41500,41500,41500,0
|
|
20241104,165500,8022032900,41500,41500,41500,41500,0
|
|
20241104,165400,8022032900,41500,41500,41500,41500,0
|
|
20241104,165300,8022032900,41500,41500,41500,41500,0
|
|
20241104,165200,8022032900,41500,41500,41500,41500,0
|
|
20241104,165100,8022032900,41500,41500,41500,41500,0
|
|
20241104,165000,8022032900,41500,41500,41500,41500,0
|
|
20241104,164900,8022032900,41500,41500,41500,41500,0
|
|
20241104,164800,8022032900,41500,41500,41500,41500,0
|
|
20241104,164700,8022032900,41500,41500,41500,41500,0
|
|
20241104,164600,8022032900,41500,41500,41500,41500,0
|
|
20241104,164500,8022032900,41500,41500,41500,41500,0
|
|
20241104,164400,8022032900,41500,41500,41500,41500,0
|
|
20241104,164300,8022032900,41500,41500,41500,41500,0
|
|
20241104,164200,8022032900,41500,41500,41500,41500,0
|
|
20241104,164100,8022032900,41500,41500,41500,41500,3524
|
|
20241104,164000,8022032900,41500,41500,41500,41500,0
|
|
20241104,163900,8022032900,41500,41500,41500,41500,0
|
|
20241104,163800,8022032900,41500,41500,41500,41500,0
|
|
20241104,163700,8022032900,41500,41500,41500,41500,0
|
|
20241104,163600,8022032900,41500,41500,41500,41500,0
|
|
20241104,163500,8022032900,41500,41500,41500,41500,0
|
|
20241104,163400,8022032900,41500,41500,41500,41500,0
|
|
20241104,163300,8022032900,41500,41500,41500,41500,0
|
|
20241104,163200,8022032900,41500,41500,41500,41500,0
|
|
20241104,163100,8022032900,41500,41500,41500,41500,0
|
|
20241104,163000,8022032900,41500,41500,41500,41500,0
|
|
20241104,162900,8022032900,41500,41500,41500,41500,0
|
|
20241104,162800,8022032900,41500,41500,41500,41500,0
|
|
20241104,162700,8022032900,41500,41500,41500,41500,0
|
|
20241104,162600,8022032900,41500,41500,41500,41500,0
|
|
20241104,162500,8022032900,41500,41500,41500,41500,0
|
|
20241104,162400,8022032900,41500,41500,41500,41500,0
|
|
20241104,162300,8022032900,41500,41500,41500,41500,0
|
|
20241104,162200,8022032900,41500,41500,41500,41500,0
|
|
20241104,162100,8022032900,41500,41500,41500,41500,0
|
|
20241104,162000,8022032900,41500,41500,41500,41500,0
|
|
20241104,161900,8022032900,41500,41500,41500,41500,0
|
|
20241104,161800,8022032900,41500,41500,41500,41500,0
|
|
20241104,161700,8022032900,41500,41500,41500,41500,0
|
|
20241104,161600,8022032900,41500,41500,41500,41500,0
|
|
20241104,161500,8022032900,41500,41500,41500,41500,0
|
|
20241104,161400,8022032900,41500,41500,41500,41500,0
|
|
20241104,161300,8022032900,41500,41500,41500,41500,0
|
|
20241104,161200,8022032900,41500,41500,41500,41500,0
|
|
20241104,161100,8022032900,41500,41500,41500,41500,3524
|
|
20241104,161000,8022032900,41500,41500,41500,41500,0
|
|
20241104,160900,8022032900,41500,41500,41500,41500,0
|
|
20241104,160800,8022032900,41500,41500,41500,41500,0
|
|
20241104,160700,8022032900,41500,41500,41500,41500,0
|
|
20241104,160600,8022032900,41500,41500,41500,41500,0
|
|
20241104,160500,8022032900,41500,41500,41500,41500,0
|
|
20241104,160400,8022032900,41500,41500,41500,41500,0
|
|
20241104,160300,8022032900,41500,41500,41500,41500,0
|
|
20241104,160200,8022032900,41500,41500,41500,41500,0
|
|
20241104,160100,8022032900,41500,41500,41500,41500,0
|
|
20241104,160000,8022032900,41500,41500,41500,41500,0
|
|
20241104,155900,8022032900,41500,41500,41500,41500,0
|
|
20241104,155800,8022032900,41500,41500,41500,41500,0
|
|
20241104,155700,8022032900,41500,41500,41500,41500,0
|
|
20241104,155600,8022032900,41500,41500,41500,41500,0
|
|
20241104,155500,8022032900,41500,41500,41500,41500,0
|
|
20241104,155400,8022032900,41500,41500,41500,41500,0
|
|
20241104,155300,8022032900,41500,41500,41500,41500,0
|
|
20241104,155200,8022032900,41500,41500,41500,41500,0
|
|
20241104,155100,8022032900,41500,41500,41500,41500,0
|
|
20241104,155000,8022032900,41500,41500,41500,41500,0
|
|
20241104,154900,8022032900,41500,41500,41500,41500,0
|
|
20241104,154800,8022032900,41500,41500,41500,41500,0
|
|
20241104,154700,8022032900,41500,41500,41500,41500,0
|
|
20241104,154600,8022032900,41500,41500,41500,41500,0
|
|
20241104,154500,8022032900,41500,41500,41500,41500,0
|
|
20241104,154400,8022032900,41500,41500,41500,41500,0
|
|
20241104,154300,8022032900,41500,41500,41500,41500,0
|
|
20241104,154200,8022032900,41500,41500,41500,41500,0
|
|
20241104,154100,8022032900,41500,41500,41500,41500,3524
|
|
20241104,154000,8022032900,41500,41500,41500,41500,0
|
|
20241104,153900,8022032900,41500,41500,41500,41500,0
|
|
20241104,153800,8022032900,41500,41500,41500,41500,0
|
|
20241104,153700,8022032900,41500,41500,41500,41500,0
|
|
20241104,153600,8022032900,41500,41500,41500,41500,0
|
|
20241104,153500,8022032900,41500,41500,41500,41500,0
|
|
20241104,153400,8022032900,41500,41500,41500,41500,0
|
|
20241104,153300,8022032900,41500,41500,41500,41500,0
|
|
20241104,153200,8022032900,41500,41500,41500,41500,0
|
|
20241104,153100,8022032900,41500,41500,41500,41500,0
|
|
20241104,153000,8022032900,41500,41500,41500,41500,3524
|
|
20241104,152900,7875786900,41550,41550,41550,41550,0
|
|
20241104,152800,7875786900,41550,41550,41550,41550,0
|
|
20241104,152700,7875786900,41550,41550,41550,41550,0
|
|
20241104,152600,7875786900,41550,41550,41550,41550,0
|
|
20241104,152500,7875786900,41550,41550,41550,41550,0
|
|
20241104,152400,7875786900,41550,41550,41550,41550,0
|
|
20241104,152300,7875786900,41550,41550,41550,41550,0
|
|
20241104,152200,7875786900,41550,41550,41550,41550,0
|
|
20241104,152100,7875786900,41550,41550,41550,41550,0
|
|
20241104,152000,7875786900,41550,41550,41550,41550,0
|
|
20241104,151900,7875786900,41550,41550,41550,41500,699
|
|
20241104,151800,7846776800,41500,41500,41600,41500,443
|
|
20241104,151700,7828373250,41550,41450,41550,41400,520
|
|
20241104,151600,7806801800,41400,41500,41500,41400,390
|
|
20241104,151500,7790644850,41500,41400,41550,41400,322
|
|
20241104,151400,7777293850,41450,41400,41500,41400,484
|
|
20241104,151300,7757236000,41450,41450,41450,41400,493
|
|
20241104,151200,7736809550,41450,41450,41450,41400,1341
|
|
20241104,151100,7681234750,41450,41400,41450,41400,919
|
|
20241104,151000,7643177200,41400,41400,41450,41400,2371
|
|
20241104,150900,7544993400,41450,41450,41450,41400,475
|
|
20241104,150800,7525316750,41450,41400,41450,41400,580
|
|
20241104,150700,7501286100,41400,41400,41450,41400,463
|
|
20241104,150600,7482106100,41450,41400,41450,41400,598
|
|
20241104,150500,7457333000,41450,41450,41500,41400,498
|
|
20241104,150400,7436685500,41450,41450,41500,41400,728
|
|
20241104,150300,7406507400,41450,41500,41500,41450,885
|
|
20241104,150200,7369814250,41450,41500,41500,41400,966
|
|
20241104,150100,7329766700,41500,41500,41500,41450,576
|
|
20241104,150000,7305876250,41450,41500,41500,41450,535
|
|
20241104,145900,7283689300,41450,41550,41550,41450,1156
|
|
20241104,145800,7235734800,41500,41550,41550,41500,622
|
|
20241104,145700,7209910950,41550,41500,41550,41500,414
|
|
20241104,145600,7192719350,41500,41450,41550,41450,495
|
|
20241104,145500,7172177300,41500,41450,41550,41450,458
|
|
20241104,145400,7153176650,41450,41450,41500,41450,597
|
|
20241104,145300,7128419900,41500,41500,41500,41450,572
|
|
20241104,145200,7104690250,41500,41500,41500,41450,731
|
|
20241104,145100,7074378750,41450,41500,41500,41450,452
|
|
20241104,145000,7055632700,41500,41450,41500,41450,506
|
|
20241104,144900,7034645850,41450,41500,41500,41450,348
|
|
20241104,144800,7020210950,41500,41500,41550,41450,429
|
|
20241104,144700,7002411800,41450,41550,41550,41450,285
|
|
20241104,144600,6990581550,41550,41500,41550,41500,860
|
|
20241104,144500,6954875900,41500,41500,41550,41500,724
|
|
20241104,144400,6924811650,41500,41550,41550,41500,549
|
|
20241104,144300,6902017700,41500,41600,41600,41500,386
|
|
20241104,144200,6885984850,41500,41550,41600,41500,455
|
|
20241104,144100,6867086250,41550,41550,41600,41500,697
|
|
20241104,144000,6838141950,41550,41500,41600,41500,580
|
|
20241104,143900,6814058450,41500,41500,41600,41500,405
|
|
20241104,143800,6797232850,41500,41650,41650,41500,399
|
|
20241104,143700,6780664100,41650,41500,41650,41500,361
|
|
20241104,143600,6765665950,41550,41550,41600,41500,402
|
|
20241104,143500,6748966250,41600,41500,41600,41500,448
|
|
20241104,143400,6730340450,41500,41550,41650,41500,545
|
|
20241104,143300,6707680400,41600,41550,41600,41550,402
|
|
20241104,143200,6690972200,41600,41550,41600,41500,266
|
|
20241104,143100,6679920500,41600,41600,41600,41500,464
|
|
20241104,143000,6660640450,41550,41650,41650,41550,279
|
|
20241104,142900,6649041350,41550,41550,41650,41500,476
|
|
20241104,142800,6629259350,41550,41600,41650,41500,362
|
|
20241104,142700,6614222250,41600,41650,41650,41550,538
|
|
20241104,142600,6591839300,41600,41550,41650,41500,846
|
|
20241104,142500,6556681450,41500,41500,41600,41500,666
|
|
20241104,142400,6529007850,41500,41500,41600,41500,417
|
|
20241104,142300,6511687850,41500,41550,41600,41450,279
|
|
20241104,142200,6500102700,41500,41500,41600,41450,389
|
|
20241104,142100,6483948600,41600,41500,41600,41450,740
|
|
20241104,142000,6453239750,41550,41550,41600,41500,421
|
|
20241104,141900,6435754750,41550,41500,41650,41500,1315
|
|
20241104,141800,6381100100,41500,41550,41550,41450,538
|
|
20241104,141700,6358772950,41500,41500,41550,41450,396
|
|
20241104,141600,6342334900,41500,41500,41550,41450,279
|
|
20241104,141500,6330752650,41500,41450,41550,41450,405
|
|
20241104,141400,6313943850,41500,41500,41550,41450,232
|
|
20241104,141300,6304320400,41500,41450,41550,41400,577
|
|
20241104,141200,6280405650,41450,41400,41450,41400,407
|
|
20241104,141100,6263548650,41400,41450,41450,41400,184
|
|
20241104,141000,6255929600,41450,41450,41450,41400,403
|
|
20241104,140900,6239238050,41400,41400,41450,41400,254
|
|
20241104,140800,6228720150,41450,41400,41450,41400,481
|
|
20241104,140700,6208795850,41450,41450,41450,41400,324
|
|
20241104,140600,6195371650,41400,41400,41450,41400,2054
|
|
20241104,140500,6110264450,41400,41550,41600,41400,14363
|
|
20241104,140400,5514181350,41550,41600,41600,41550,552
|
|
20241104,140300,5491232550,41550,41600,41600,41550,254
|
|
20241104,140200,5480677300,41550,41550,41600,41550,459
|
|
20241104,140100,5461603800,41600,41550,41600,41550,298
|
|
20241104,140000,5449215950,41600,41600,41600,41550,346
|
|
20241104,135900,5434837100,41600,41550,41600,41550,362
|
|
20241104,135800,5419794650,41550,41600,41600,41550,516
|
|
20241104,135700,5398349300,41550,41550,41600,41550,224
|
|
20241104,135600,5389039800,41600,41600,41600,41550,476
|
|
20241104,135500,5369257950,41550,41550,41600,41550,288
|
|
20241104,135400,5357287850,41600,41550,41600,41550,346
|
|
20241104,135300,5342905700,41550,41550,41650,41550,280
|
|
20241104,135200,5331267350,41550,41600,41600,41550,520
|
|
20241104,135100,5309658550,41600,41550,41600,41550,186
|
|
20241104,135000,5301928300,41600,41550,41600,41550,626
|
|
20241104,134900,5275909150,41550,41550,41600,41550,299
|
|
20241104,134800,5263483050,41550,41600,41600,41550,680
|
|
20241104,134700,5235222200,41550,41600,41650,41550,217
|
|
20241104,134600,5226201750,41550,41600,41650,41550,864
|
|
20241104,134500,5190255800,41600,41650,41700,41600,282
|
|
20241104,134400,5178521450,41650,41600,41650,41600,296
|
|
20241104,134300,5166203900,41650,41650,41700,41600,190
|
|
20241104,134200,5158290900,41600,41650,41700,41600,442
|
|
20241104,134100,5139893000,41600,41650,41650,41600,147
|
|
20241104,134000,5133775800,41650,41600,41650,41600,133
|
|
20241104,133900,5128241350,41600,41650,41650,41600,205
|
|
20241104,133800,5119703450,41600,41650,41650,41600,538
|
|
20241104,133700,5097306400,41650,41650,41650,41600,155
|
|
20241104,133600,5090851350,41600,41650,41650,41600,486
|
|
20241104,133500,5070624550,41600,41650,41650,41600,67
|
|
20241104,133400,5067835800,41650,41600,41650,41600,307
|
|
20241104,133300,5055064100,41600,41600,41650,41600,176
|
|
20241104,133200,5047740000,41600,41600,41650,41600,108
|
|
20241104,133100,5043247050,41600,41600,41650,41600,293
|
|
20241104,133000,5031052550,41600,41650,41650,41600,149
|
|
20241104,132900,5024853500,41600,41600,41600,41600,233
|
|
20241104,132800,5015160700,41600,41600,41650,41550,145
|
|
20241104,132700,5009129450,41550,41750,41750,41550,5614
|
|
20241104,132600,4775427700,41700,41700,41750,41700,329
|
|
20241104,132500,4761705650,41700,41750,41750,41700,102
|
|
20241104,132400,4757452050,41700,41700,41750,41700,311
|
|
20241104,132300,4744482650,41700,41750,41750,41700,311
|
|
20241104,132200,4731512000,41700,41700,41750,41700,280
|
|
20241104,132100,4719830400,41700,41750,41750,41700,52
|
|
20241104,132000,4717660950,41700,41700,41750,41700,410
|
|
20241104,131900,4700563450,41700,41750,41750,41700,74
|
|
20241104,131800,4697477600,41700,41750,41750,41700,165
|
|
20241104,131700,4690595800,41700,41700,41750,41700,188
|
|
20241104,131600,4682753400,41700,41750,41750,41700,256
|
|
20241104,131500,4672076150,41700,41700,41750,41700,16
|
|
20241104,131400,4671408900,41700,41750,41750,41700,237
|
|
20241104,131300,4661523050,41750,41750,41750,41700,242
|
|
20241104,131200,4651430550,41700,41750,41750,41700,514
|
|
20241104,131100,4629981350,41750,41750,41800,41750,211
|
|
20241104,131000,4621171400,41750,41800,41800,41750,137
|
|
20241104,130900,4615450900,41750,41750,41800,41750,186
|
|
20241104,130800,4607685300,41750,41750,41750,41750,21
|
|
20241104,130700,4606808550,41750,41750,41750,41700,317
|
|
20241104,130600,4593574150,41750,41800,41800,41750,217
|
|
20241104,130500,4584512900,41750,41750,41800,41750,155
|
|
20241104,130400,4578041000,41750,41800,41800,41750,408
|
|
20241104,130300,4561005050,41750,41750,41800,41750,346
|
|
20241104,130200,4546554450,41750,41800,41800,41750,141
|
|
20241104,130100,4540667150,41750,41750,41750,41700,132
|
|
20241104,130000,4535157700,41750,41750,41800,41700,495
|
|
20241104,125900,4514498350,41750,41750,41800,41750,243
|
|
20241104,125800,4504353000,41750,41800,41800,41750,26
|
|
20241104,125700,4503266900,41750,41750,41750,41700,144
|
|
20241104,125600,4497255300,41700,41750,41800,41700,149
|
|
20241104,125500,4491035500,41700,41750,41750,41700,364
|
|
20241104,125400,4475847900,41750,41750,41750,41700,162
|
|
20241104,125300,4469088750,41700,41700,41750,41700,185
|
|
20241104,125200,4461368900,41700,41750,41750,41700,117
|
|
20241104,125100,4456489650,41750,41750,41750,41700,301
|
|
20241104,125000,4443923600,41800,41750,41800,41700,221
|
|
20241104,124900,4434701250,41800,41750,41800,41750,93
|
|
20241104,124800,4430818450,41750,41800,41800,41750,158
|
|
20241104,124700,4424219900,41800,41750,41800,41750,292
|
|
20241104,124600,4412028850,41750,41700,41750,41700,589
|
|
20241104,124500,4387440700,41750,41700,41750,41700,209
|
|
20241104,124400,4378724900,41750,41750,41750,41700,207
|
|
20241104,124300,4370088950,41750,41700,41750,41700,294
|
|
20241104,124200,4357825050,41750,41750,41750,41700,106
|
|
20241104,124100,4353400300,41700,41700,41750,41700,242
|
|
20241104,124000,4343306850,41750,41750,41750,41700,37
|
|
20241104,123900,4341762850,41750,41700,41750,41700,107
|
|
20241104,123800,4337300500,41750,41750,41750,41700,168
|
|
20241104,123700,4330292200,41750,41700,41750,41700,123
|
|
20241104,123600,4325162500,41700,41700,41750,41700,36
|
|
20241104,123500,4323661200,41700,41700,41750,41700,253
|
|
20241104,123400,4313109450,41750,41700,41750,41700,308
|
|
20241104,123300,4300264050,41700,41700,41750,41700,193
|
|
20241104,123200,4292212200,41700,41750,41750,41700,61
|
|
20241104,123100,4289668200,41750,41700,41750,41700,516
|
|
20241104,123000,4268148700,41700,41700,41750,41700,99
|
|
20241104,122900,4264019200,41750,41750,41800,41700,1480
|
|
20241104,122800,4202251350,41750,41750,41800,41750,169
|
|
20241104,122700,4195195500,41750,41750,41800,41750,266
|
|
20241104,122600,4184089750,41750,41750,41800,41750,112
|
|
20241104,122500,4179412400,41750,41750,41800,41750,320
|
|
20241104,122400,4166052250,41750,41800,41800,41750,272
|
|
20241104,122300,4154696150,41750,41800,41800,41750,254
|
|
20241104,122200,4144091500,41750,41750,41800,41750,111
|
|
20241104,122100,4139454800,41750,41800,41800,41750,111
|
|
20241104,122000,4134819700,41800,41750,41800,41750,146
|
|
20241104,121900,4128722250,41750,41750,41800,41750,138
|
|
20241104,121800,4122960550,41800,41750,41800,41750,189
|
|
20241104,121700,4115060700,41750,41800,41800,41750,191
|
|
20241104,121600,4107084850,41750,41800,41800,41750,275
|
|
20241104,121500,4095593400,41750,41750,41800,41750,619
|
|
20241104,121400,4069732650,41750,41800,41800,41750,317
|
|
20241104,121300,4056495650,41750,41750,41800,41750,373
|
|
20241104,121200,4040920650,41750,41750,41800,41750,61
|
|
20241104,121100,4038373750,41750,41750,41800,41750,263
|
|
20241104,121000,4027390100,41800,41800,41800,41750,130
|
|
20241104,120900,4021961600,41750,41750,41800,41750,339
|
|
20241104,120800,4007795900,41750,41750,41800,41750,130
|
|
20241104,120700,4002368300,41750,41750,41800,41750,237
|
|
20241104,120600,3992473450,41800,41800,41800,41750,112
|
|
20241104,120500,3987796250,41750,41750,41800,41750,662
|
|
20241104,120400,3960151100,41750,41800,41800,41750,41
|
|
20241104,120300,3958438250,41800,41750,41800,41750,98
|
|
20241104,120200,3954346650,41750,41800,41800,41750,140
|
|
20241104,120100,3948499450,41800,41800,41800,41750,118
|
|
20241104,120000,3943571150,41800,41750,41800,41750,195
|
|
20241104,115900,3935423200,41750,41750,41800,41750,432
|
|
20241104,115800,3917386650,41800,41800,41800,41750,398
|
|
20241104,115700,3900769550,41750,41750,41800,41750,102
|
|
20241104,115600,3896510750,41750,41800,41800,41750,68
|
|
20241104,115500,3893669100,41750,41750,41800,41750,277
|
|
20241104,115400,3882104150,41750,41800,41800,41750,176
|
|
20241104,115300,3874750450,41800,41800,41800,41750,101
|
|
20241104,115200,3870532200,41750,41750,41800,41750,171
|
|
20241104,115100,3863392650,41800,41800,41850,41800,56
|
|
20241104,115000,3861051700,41800,41750,41800,41750,144
|
|
20241104,114900,3855032950,41800,41750,41800,41750,91
|
|
20241104,114800,3851233400,41800,41800,41800,41750,205
|
|
20241104,114700,3842673700,41800,41800,41800,41750,184
|
|
20241104,114600,3834983200,41800,41750,41800,41750,124
|
|
20241104,114500,3829801050,41750,41750,41800,41750,256
|
|
20241104,114400,3819107500,41750,41750,41800,41750,47
|
|
20241104,114300,3817145000,41750,41750,41800,41750,172
|
|
20241104,114200,3809962100,41750,41800,41800,41750,290
|
|
20241104,114100,3797843300,41800,41750,41800,41750,174
|
|
20241104,114000,3790570500,41800,41750,41800,41750,53
|
|
20241104,113900,3788356400,41750,41800,41800,41750,241
|
|
20241104,113800,3778290600,41850,41800,41850,41800,140
|
|
20241104,113700,3772437950,41800,41800,41850,41750,230
|
|
20241104,113600,3762822600,41800,41750,41800,41750,63
|
|
20241104,113500,3760190250,41800,41800,41800,41750,399
|
|
20241104,113400,3743518950,41800,41750,41800,41750,196
|
|
20241104,113300,3735333350,41750,41750,41800,41750,247
|
|
20241104,113200,3725021050,41750,41700,41800,41700,331
|
|
20241104,113100,3711205450,41700,41700,41750,41700,237
|
|
20241104,113000,3701320450,41700,41700,41750,41700,32
|
|
20241104,112900,3699985400,41700,41750,41750,41700,346
|
|
20241104,112800,3685556850,41750,41700,41750,41700,521
|
|
20241104,112700,3663808900,41700,41700,41750,41700,266
|
|
20241104,112600,3652716650,41700,41700,41750,41700,204
|
|
20241104,112500,3644209100,41750,41700,41800,41700,128
|
|
20241104,112400,3638869550,41800,41750,41800,41700,150
|
|
20241104,112300,3632608100,41750,41750,41800,41750,280
|
|
20241104,112200,3620918050,41750,41750,41800,41750,21
|
|
20241104,112100,3620040850,41750,41800,41800,41750,155
|
|
20241104,112000,3613567100,41750,41750,41800,41750,341
|
|
20241104,111900,3599329950,41750,41800,41800,41750,152
|
|
20241104,111800,3592983750,41750,41800,41800,41750,26
|
|
20241104,111700,3591897700,41750,41750,41800,41750,202
|
|
20241104,111600,3583461700,41800,41750,41800,41750,104
|
|
20241104,111500,3579116000,41750,41750,41800,41750,596
|
|
20241104,111400,3554221100,41750,41800,41800,41750,33
|
|
20241104,111300,3552842600,41750,41750,41800,41750,247
|
|
20241104,111200,3542529800,41750,41800,41800,41750,196
|
|
20241104,111100,3534337400,41800,41800,41800,41750,181
|
|
20241104,111000,3526777650,41800,41850,41850,41750,192
|
|
20241104,110900,3518752000,41800,41800,41850,41800,159
|
|
20241104,110800,3512100900,41800,41850,41850,41800,10
|
|
20241104,110700,3511682800,41800,41750,41850,41750,255
|
|
20241104,110600,3501024000,41750,41750,41800,41750,363
|
|
20241104,110500,3485868300,41700,41750,41750,41700,135
|
|
20241104,110400,3480234950,41750,41700,41750,41700,304
|
|
20241104,110300,3467548700,41750,41700,41750,41700,65
|
|
20241104,110200,3464838150,41700,41650,41750,41650,978
|
|
20241104,110100,3424055250,41700,41650,41700,41650,14
|
|
20241104,110000,3423471850,41650,41650,41700,41650,165
|
|
20241104,105900,3416599450,41650,41700,41700,41650,95
|
|
20241104,105800,3412642400,41700,41650,41700,41650,151
|
|
20241104,105700,3406349300,41700,41700,41700,41700,126
|
|
20241104,105600,3401095100,41700,41700,41700,41650,214
|
|
20241104,105500,3392177250,41650,41600,41700,41600,772
|
|
20241104,105400,3360024350,41650,41600,41650,41600,291
|
|
20241104,105300,3347906900,41650,41600,41650,41600,54
|
|
20241104,105200,3345658250,41650,41600,41650,41600,197
|
|
20241104,105100,3337462300,41650,41650,41650,41650,28
|
|
20241104,105000,3336296100,41600,41600,41650,41600,306
|
|
20241104,104900,3323554500,41650,41650,41650,41600,143
|
|
20241104,104800,3317598950,41650,41650,41650,41600,181
|
|
20241104,104700,3310068600,41600,41650,41650,41600,356
|
|
20241104,104600,3295241600,41650,41650,41650,41600,124
|
|
20241104,104500,3290082600,41600,41550,41600,41550,177
|
|
20241104,104400,3282725500,41600,41600,41650,41550,700
|
|
20241104,104300,3253608450,41650,41600,41650,41600,175
|
|
20241104,104200,3246325900,41600,41600,41650,41600,254
|
|
20241104,104100,3235757050,41600,41650,41650,41600,504
|
|
20241104,104000,3214782350,41600,41650,41650,41600,941
|
|
20241104,103900,3175601850,41650,41700,41700,41650,185
|
|
20241104,103800,3167889750,41700,41700,41700,41650,234
|
|
20241104,103700,3158141550,41650,41650,41700,41600,826
|
|
20241104,103600,3123742250,41750,41850,41850,41700,2164
|
|
20241104,103500,3033381550,41900,41850,41900,41800,418
|
|
20241104,103400,3015892950,41850,41850,41900,41800,656
|
|
20241104,103300,2988440800,41900,42000,42000,41900,4767
|
|
20241104,103200,2788382750,42000,42050,42100,42000,65
|
|
20241104,103100,2785651200,42000,42000,42100,42000,197
|
|
20241104,103000,2777373800,42000,42050,42100,42000,416
|
|
20241104,102900,2759885700,42050,42050,42100,42050,140
|
|
20241104,102800,2753993500,42050,42100,42150,42050,341
|
|
20241104,102700,2739647400,42100,42200,42200,42100,183
|
|
20241104,102600,2731938150,42150,42200,42250,42150,448
|
|
20241104,102500,2713050150,42150,42100,42200,42100,342
|
|
20241104,102400,2698636050,42100,42100,42100,42050,153
|
|
20241104,102300,2692198700,42050,42150,42150,42050,44
|
|
20241104,102200,2690345200,42050,42000,42100,42000,479
|
|
20241104,102100,2670208550,42000,42050,42050,42000,285
|
|
20241104,102000,2658231500,42000,42000,42050,42000,310
|
|
20241104,101900,2645204600,42000,42000,42050,42000,64
|
|
20241104,101800,2642516400,42000,41950,42000,41950,761
|
|
20241104,101700,2610560850,41950,41950,42000,41950,45
|
|
20241104,101600,2608671850,41950,41950,42000,41950,244
|
|
20241104,101500,2598428500,41950,42000,42000,41950,49
|
|
20241104,101400,2596372850,42000,41950,42000,41950,105
|
|
20241104,101300,2591967300,41950,41950,42000,41950,175
|
|
20241104,101200,2584626000,41950,42000,42000,41900,304
|
|
20241104,101100,2571875650,42000,41950,42000,41950,150
|
|
20241104,101000,2565583100,42000,42000,42000,41950,112
|
|
20241104,100900,2560883900,41950,42000,42000,41900,559
|
|
20241104,100800,2537442300,42000,41900,42000,41900,676
|
|
20241104,100700,2509088000,41950,41950,41950,41900,28
|
|
20241104,100600,2507913950,41950,41900,41950,41900,69
|
|
20241104,100500,2505022300,41950,41950,41950,41900,22
|
|
20241104,100400,2504100350,41900,41950,41950,41850,282
|
|
20241104,100300,2492288950,41850,41850,41900,41850,717
|
|
20241104,100200,2462264500,41900,41900,41950,41850,188
|
|
20241104,100100,2454390950,41900,41900,41950,41900,224
|
|
20241104,100000,2445004900,41850,41850,41900,41850,105
|
|
20241104,095900,2440610300,41900,41850,41900,41800,218
|
|
20241104,095800,2431490500,41850,41800,41850,41800,350
|
|
20241104,095700,2416850550,41850,41850,41850,41800,63
|
|
20241104,095600,2414214300,41850,41950,41950,41850,1374
|
|
20241104,095500,2356644900,41950,41950,42000,41900,463
|
|
20241104,095400,2337220550,41950,42000,42000,41900,615
|
|
20241104,095300,2311416500,41950,41900,41950,41900,1712
|
|
20241104,095200,2239668600,41900,41850,41900,41800,726
|
|
20241104,095100,2209281800,41850,41800,41850,41750,700
|
|
20241104,095000,2180023850,41750,41800,41850,41750,518
|
|
20241104,094900,2158376400,41800,41750,41800,41700,619
|
|
20241104,094800,2132520800,41700,41700,41800,41700,56
|
|
20241104,094700,2130185350,41700,41700,41800,41700,360
|
|
20241104,094600,2115146000,41750,41750,41750,41700,2117
|
|
20241104,094500,2026784200,41700,41650,41750,41600,3804
|
|
20241104,094400,1868204650,41650,41600,41700,41600,321
|
|
20241104,094300,1854838300,41600,41650,41650,41600,60
|
|
20241104,094200,1852342200,41600,41650,41700,41600,304
|
|
20241104,094100,1839688750,41600,41600,41650,41600,641
|
|
20241104,094000,1813008950,41600,41600,41650,41600,238
|
|
20241104,093900,1803108000,41600,41600,41600,41550,133
|
|
20241104,093800,1797576550,41600,41700,41700,41550,3687
|
|
20241104,093700,1643977950,41750,41750,41750,41700,865
|
|
20241104,093600,1607874200,41750,41700,41750,41700,188
|
|
20241104,093500,1600030050,41750,41700,41750,41700,179
|
|
20241104,093400,1592565700,41700,41700,41750,41700,166
|
|
20241104,093300,1585642050,41700,41700,41750,41650,218
|
|
20241104,093200,1576551550,41700,41700,41700,41650,263
|
|
20241104,093100,1565584650,41650,41700,41700,41650,41
|
|
20241104,093000,1563876950,41700,41700,41700,41650,203
|
|
20241104,092900,1555419150,41700,41650,41700,41650,44
|
|
20241104,092800,1553585750,41700,41500,41750,41500,2391
|
|
20241104,092700,1454134300,41550,41500,41550,41500,370
|
|
20241104,092600,1438777850,41550,41500,41550,41500,504
|
|
20241104,092500,1417859650,41550,41500,41550,41500,293
|
|
20241104,092400,1405696600,41500,41500,41550,41500,208
|
|
20241104,092300,1397060500,41500,41550,41550,41500,265
|
|
20241104,092200,1386052850,41550,41600,41600,41550,439
|
|
20241104,092100,1367811750,41550,41550,41600,41550,566
|
|
20241104,092000,1344294250,41550,41600,41600,41550,1052
|
|
20241104,091900,1300580850,41550,41600,41600,41550,232
|
|
20241104,091800,1290936950,41650,41600,41650,41550,181
|
|
20241104,091700,1283408550,41550,41700,41700,41550,2020
|
|
20241104,091600,1199362800,41650,41700,41750,41650,1516
|
|
20241104,091500,1136169100,41700,41750,41750,41700,311
|
|
20241104,091400,1123193000,41750,41750,41750,41650,743
|
|
20241104,091300,1092191050,41750,41750,41750,41650,229
|
|
20241104,091200,1082639500,41700,41700,41750,41650,639
|
|
20241104,091100,1055997750,41650,41650,41700,41600,50
|
|
20241104,091000,1053916150,41650,41900,41900,41650,757
|
|
20241104,090900,1022346100,41650,41550,41750,41550,1559
|
|
20241104,090800,957364650,41550,41600,41650,41500,1792
|
|
20241104,090700,882857700,41600,41750,41750,41600,1844
|
|
20241104,090600,806038100,41750,41700,41850,41650,3180
|
|
20241104,090500,673267950,41800,41800,41800,41700,2306
|
|
20241104,090400,576997650,41850,41900,42300,41750,2202
|
|
20241104,090300,484816200,41850,41800,41900,41750,1694
|
|
20241104,090200,413979700,41800,42150,42150,41750,3386
|
|
20241104,090100,271997850,42050,42150,42250,42050,2759
|
|
20241104,090000,155742350,42250,42850,42850,42050,3658
|