746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,212300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,212200,69904430700,33350,33350,33350,33350,0
|
|
20241104,212100,69904430700,33350,33350,33350,33350,0
|
|
20241104,212000,69904430700,33350,33350,33350,33350,0
|
|
20241104,211900,69904430700,33350,33350,33350,33350,0
|
|
20241104,211800,69904430700,33350,33350,33350,33350,0
|
|
20241104,211700,69904430700,33350,33350,33350,33350,0
|
|
20241104,211600,69904430700,33350,33350,33350,33350,0
|
|
20241104,211500,69904430700,33350,33350,33350,33350,0
|
|
20241104,211400,69904430700,33350,33350,33350,33350,0
|
|
20241104,211300,69904430700,33350,33350,33350,33350,0
|
|
20241104,211200,69904430700,33350,33350,33350,33350,0
|
|
20241104,211100,69904430700,33350,33350,33350,33350,0
|
|
20241104,211000,69904430700,33350,33350,33350,33350,0
|
|
20241104,210900,69904430700,33350,33350,33350,33350,0
|
|
20241104,210800,69904430700,33350,33350,33350,33350,0
|
|
20241104,210700,69904430700,33350,33350,33350,33350,0
|
|
20241104,210600,69904430700,33350,33350,33350,33350,0
|
|
20241104,210500,69904430700,33350,33350,33350,33350,0
|
|
20241104,210400,69904430700,33350,33350,33350,33350,0
|
|
20241104,210300,69904430700,33350,33350,33350,33350,0
|
|
20241104,210200,69904430700,33350,33350,33350,33350,0
|
|
20241104,210100,69904430700,33350,33350,33350,33350,0
|
|
20241104,210000,69904430700,33350,33350,33350,33350,0
|
|
20241104,205900,69904430700,33350,33350,33350,33350,0
|
|
20241104,205800,69904430700,33350,33350,33350,33350,0
|
|
20241104,205700,69904430700,33350,33350,33350,33350,0
|
|
20241104,205600,69904430700,33350,33350,33350,33350,0
|
|
20241104,205500,69904430700,33350,33350,33350,33350,0
|
|
20241104,205400,69904430700,33350,33350,33350,33350,0
|
|
20241104,205300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,205200,69904430700,33350,33350,33350,33350,0
|
|
20241104,205100,69904430700,33350,33350,33350,33350,0
|
|
20241104,205000,69904430700,33350,33350,33350,33350,0
|
|
20241104,204900,69904430700,33350,33350,33350,33350,0
|
|
20241104,204800,69904430700,33350,33350,33350,33350,0
|
|
20241104,204700,69904430700,33350,33350,33350,33350,0
|
|
20241104,204600,69904430700,33350,33350,33350,33350,0
|
|
20241104,204500,69904430700,33350,33350,33350,33350,0
|
|
20241104,204400,69904430700,33350,33350,33350,33350,0
|
|
20241104,204300,69904430700,33350,33350,33350,33350,0
|
|
20241104,204200,69904430700,33350,33350,33350,33350,0
|
|
20241104,204100,69904430700,33350,33350,33350,33350,0
|
|
20241104,204000,69904430700,33350,33350,33350,33350,0
|
|
20241104,203900,69904430700,33350,33350,33350,33350,0
|
|
20241104,203800,69904430700,33350,33350,33350,33350,0
|
|
20241104,203700,69904430700,33350,33350,33350,33350,0
|
|
20241104,203600,69904430700,33350,33350,33350,33350,0
|
|
20241104,203500,69904430700,33350,33350,33350,33350,0
|
|
20241104,203400,69904430700,33350,33350,33350,33350,0
|
|
20241104,203300,69904430700,33350,33350,33350,33350,0
|
|
20241104,203200,69904430700,33350,33350,33350,33350,0
|
|
20241104,203100,69904430700,33350,33350,33350,33350,0
|
|
20241104,203000,69904430700,33350,33350,33350,33350,0
|
|
20241104,202900,69904430700,33350,33350,33350,33350,0
|
|
20241104,202800,69904430700,33350,33350,33350,33350,0
|
|
20241104,202700,69904430700,33350,33350,33350,33350,0
|
|
20241104,202600,69904430700,33350,33350,33350,33350,0
|
|
20241104,202500,69904430700,33350,33350,33350,33350,0
|
|
20241104,202400,69904430700,33350,33350,33350,33350,0
|
|
20241104,202300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,202200,69904430700,33350,33350,33350,33350,0
|
|
20241104,202100,69904430700,33350,33350,33350,33350,0
|
|
20241104,202000,69904430700,33350,33350,33350,33350,0
|
|
20241104,201900,69904430700,33350,33350,33350,33350,0
|
|
20241104,201800,69904430700,33350,33350,33350,33350,0
|
|
20241104,201700,69904430700,33350,33350,33350,33350,0
|
|
20241104,201600,69904430700,33350,33350,33350,33350,0
|
|
20241104,201500,69904430700,33350,33350,33350,33350,0
|
|
20241104,201400,69904430700,33350,33350,33350,33350,0
|
|
20241104,201300,69904430700,33350,33350,33350,33350,0
|
|
20241104,201200,69904430700,33350,33350,33350,33350,0
|
|
20241104,201100,69904430700,33350,33350,33350,33350,0
|
|
20241104,201000,69904430700,33350,33350,33350,33350,0
|
|
20241104,200900,69904430700,33350,33350,33350,33350,0
|
|
20241104,200800,69904430700,33350,33350,33350,33350,0
|
|
20241104,200700,69904430700,33350,33350,33350,33350,0
|
|
20241104,200600,69904430700,33350,33350,33350,33350,0
|
|
20241104,200500,69904430700,33350,33350,33350,33350,0
|
|
20241104,200400,69904430700,33350,33350,33350,33350,0
|
|
20241104,200300,69904430700,33350,33350,33350,33350,0
|
|
20241104,200200,69904430700,33350,33350,33350,33350,0
|
|
20241104,200100,69904430700,33350,33350,33350,33350,0
|
|
20241104,200000,69904430700,33350,33350,33350,33350,0
|
|
20241104,195900,69904430700,33350,33350,33350,33350,0
|
|
20241104,195800,69904430700,33350,33350,33350,33350,0
|
|
20241104,195700,69904430700,33350,33350,33350,33350,0
|
|
20241104,195600,69904430700,33350,33350,33350,33350,0
|
|
20241104,195500,69904430700,33350,33350,33350,33350,0
|
|
20241104,195400,69904430700,33350,33350,33350,33350,0
|
|
20241104,195300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,195200,69904430700,33350,33350,33350,33350,0
|
|
20241104,195100,69904430700,33350,33350,33350,33350,0
|
|
20241104,195000,69904430700,33350,33350,33350,33350,0
|
|
20241104,194900,69904430700,33350,33350,33350,33350,0
|
|
20241104,194800,69904430700,33350,33350,33350,33350,0
|
|
20241104,194700,69904430700,33350,33350,33350,33350,0
|
|
20241104,194600,69904430700,33350,33350,33350,33350,0
|
|
20241104,194500,69904430700,33350,33350,33350,33350,0
|
|
20241104,194400,69904430700,33350,33350,33350,33350,0
|
|
20241104,194300,69904430700,33350,33350,33350,33350,0
|
|
20241104,194200,69904430700,33350,33350,33350,33350,0
|
|
20241104,194100,69904430700,33350,33350,33350,33350,0
|
|
20241104,194000,69904430700,33350,33350,33350,33350,0
|
|
20241104,193900,69904430700,33350,33350,33350,33350,0
|
|
20241104,193800,69904430700,33350,33350,33350,33350,0
|
|
20241104,193700,69904430700,33350,33350,33350,33350,0
|
|
20241104,193600,69904430700,33350,33350,33350,33350,0
|
|
20241104,193500,69904430700,33350,33350,33350,33350,0
|
|
20241104,193400,69904430700,33350,33350,33350,33350,0
|
|
20241104,193300,69904430700,33350,33350,33350,33350,0
|
|
20241104,193200,69904430700,33350,33350,33350,33350,0
|
|
20241104,193100,69904430700,33350,33350,33350,33350,0
|
|
20241104,193000,69904430700,33350,33350,33350,33350,0
|
|
20241104,192900,69904430700,33350,33350,33350,33350,0
|
|
20241104,192800,69904430700,33350,33350,33350,33350,0
|
|
20241104,192700,69904430700,33350,33350,33350,33350,0
|
|
20241104,192600,69904430700,33350,33350,33350,33350,0
|
|
20241104,192500,69904430700,33350,33350,33350,33350,0
|
|
20241104,192400,69904430700,33350,33350,33350,33350,0
|
|
20241104,192300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,192200,69904430700,33350,33350,33350,33350,0
|
|
20241104,192100,69904430700,33350,33350,33350,33350,0
|
|
20241104,192000,69904430700,33350,33350,33350,33350,0
|
|
20241104,191900,69904430700,33350,33350,33350,33350,0
|
|
20241104,191800,69904430700,33350,33350,33350,33350,0
|
|
20241104,191700,69904430700,33350,33350,33350,33350,0
|
|
20241104,191600,69904430700,33350,33350,33350,33350,0
|
|
20241104,191500,69904430700,33350,33350,33350,33350,0
|
|
20241104,191400,69904430700,33350,33350,33350,33350,0
|
|
20241104,191300,69904430700,33350,33350,33350,33350,0
|
|
20241104,191200,69904430700,33350,33350,33350,33350,0
|
|
20241104,191100,69904430700,33350,33350,33350,33350,0
|
|
20241104,191000,69904430700,33350,33350,33350,33350,0
|
|
20241104,190900,69904430700,33350,33350,33350,33350,0
|
|
20241104,190800,69904430700,33350,33350,33350,33350,0
|
|
20241104,190700,69904430700,33350,33350,33350,33350,0
|
|
20241104,190600,69904430700,33350,33350,33350,33350,0
|
|
20241104,190500,69904430700,33350,33350,33350,33350,0
|
|
20241104,190400,69904430700,33350,33350,33350,33350,0
|
|
20241104,190300,69904430700,33350,33350,33350,33350,0
|
|
20241104,190200,69904430700,33350,33350,33350,33350,0
|
|
20241104,190100,69904430700,33350,33350,33350,33350,0
|
|
20241104,190000,69904430700,33350,33350,33350,33350,0
|
|
20241104,185900,69904430700,33350,33350,33350,33350,0
|
|
20241104,185800,69904430700,33350,33350,33350,33350,0
|
|
20241104,185700,69904430700,33350,33350,33350,33350,0
|
|
20241104,185600,69904430700,33350,33350,33350,33350,0
|
|
20241104,185500,69904430700,33350,33350,33350,33350,0
|
|
20241104,185400,69904430700,33350,33350,33350,33350,0
|
|
20241104,185300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,185200,69904430700,33350,33350,33350,33350,0
|
|
20241104,185100,69904430700,33350,33350,33350,33350,0
|
|
20241104,185000,69904430700,33350,33350,33350,33350,0
|
|
20241104,184900,69904430700,33350,33350,33350,33350,0
|
|
20241104,184800,69904430700,33350,33350,33350,33350,0
|
|
20241104,184700,69904430700,33350,33350,33350,33350,0
|
|
20241104,184600,69904430700,33350,33350,33350,33350,0
|
|
20241104,184500,69904430700,33350,33350,33350,33350,0
|
|
20241104,184400,69904430700,33350,33350,33350,33350,0
|
|
20241104,184300,69904430700,33350,33350,33350,33350,0
|
|
20241104,184200,69904430700,33350,33350,33350,33350,0
|
|
20241104,184100,69904430700,33350,33350,33350,33350,0
|
|
20241104,184000,69904430700,33350,33350,33350,33350,0
|
|
20241104,183900,69904430700,33350,33350,33350,33350,0
|
|
20241104,183800,69904430700,33350,33350,33350,33350,0
|
|
20241104,183700,69904430700,33350,33350,33350,33350,0
|
|
20241104,183600,69904430700,33350,33350,33350,33350,0
|
|
20241104,183500,69904430700,33350,33350,33350,33350,0
|
|
20241104,183400,69904430700,33350,33350,33350,33350,0
|
|
20241104,183300,69904430700,33350,33350,33350,33350,0
|
|
20241104,183200,69904430700,33350,33350,33350,33350,0
|
|
20241104,183100,69904430700,33350,33350,33350,33350,0
|
|
20241104,183000,69904430700,33350,33350,33350,33350,0
|
|
20241104,182900,69904430700,33350,33350,33350,33350,0
|
|
20241104,182800,69904430700,33350,33350,33350,33350,0
|
|
20241104,182700,69904430700,33350,33350,33350,33350,0
|
|
20241104,182600,69904430700,33350,33350,33350,33350,0
|
|
20241104,182500,69904430700,33350,33350,33350,33350,0
|
|
20241104,182400,69904430700,33350,33350,33350,33350,0
|
|
20241104,182300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,182200,69904430700,33350,33350,33350,33350,0
|
|
20241104,182100,69904430700,33350,33350,33350,33350,0
|
|
20241104,182000,69904430700,33350,33350,33350,33350,0
|
|
20241104,181900,69904430700,33350,33350,33350,33350,0
|
|
20241104,181800,69904430700,33350,33350,33350,33350,0
|
|
20241104,181700,69904430700,33350,33350,33350,33350,0
|
|
20241104,181600,69904430700,33350,33350,33350,33350,0
|
|
20241104,181500,69904430700,33350,33350,33350,33350,0
|
|
20241104,181400,69904430700,33350,33350,33350,33350,0
|
|
20241104,181300,69904430700,33350,33350,33350,33350,0
|
|
20241104,181200,69904430700,33350,33350,33350,33350,0
|
|
20241104,181100,69904430700,33350,33350,33350,33350,0
|
|
20241104,181000,69904430700,33350,33350,33350,33350,0
|
|
20241104,180900,69904430700,33350,33350,33350,33350,0
|
|
20241104,180800,69904430700,33350,33350,33350,33350,0
|
|
20241104,180700,69904430700,33350,33350,33350,33350,0
|
|
20241104,180600,69904430700,33350,33350,33350,33350,0
|
|
20241104,180500,69904430700,33350,33350,33350,33350,0
|
|
20241104,180400,69904430700,33350,33350,33350,33350,0
|
|
20241104,180300,69904430700,33350,33350,33350,33350,0
|
|
20241104,180200,69904430700,33350,33350,33350,33350,0
|
|
20241104,180100,69904430700,33350,33350,33350,33350,0
|
|
20241104,180000,69904430700,33350,33350,33350,33350,0
|
|
20241104,175900,69904430700,33350,33350,33350,33350,0
|
|
20241104,175800,69904430700,33350,33350,33350,33350,0
|
|
20241104,175700,69904430700,33350,33350,33350,33350,0
|
|
20241104,175600,69904430700,33350,33350,33350,33350,0
|
|
20241104,175500,69904430700,33350,33350,33350,33350,0
|
|
20241104,175400,69904430700,33350,33350,33350,33350,0
|
|
20241104,175300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,175200,69904430700,33350,33350,33350,33350,0
|
|
20241104,175100,69904430700,33350,33350,33350,33350,0
|
|
20241104,175000,69904430700,33350,33350,33350,33350,0
|
|
20241104,174900,69904430700,33350,33350,33350,33350,0
|
|
20241104,174800,69904430700,33350,33350,33350,33350,0
|
|
20241104,174700,69904430700,33350,33350,33350,33350,0
|
|
20241104,174600,69904430700,33350,33350,33350,33350,0
|
|
20241104,174500,69904430700,33350,33350,33350,33350,0
|
|
20241104,174400,69904430700,33350,33350,33350,33350,0
|
|
20241104,174300,69904430700,33350,33350,33350,33350,0
|
|
20241104,174200,69904430700,33350,33350,33350,33350,0
|
|
20241104,174100,69904430700,33350,33350,33350,33350,0
|
|
20241104,174000,69904430700,33350,33350,33350,33350,0
|
|
20241104,173900,69904430700,33350,33350,33350,33350,0
|
|
20241104,173800,69904430700,33350,33350,33350,33350,0
|
|
20241104,173700,69904430700,33350,33350,33350,33350,0
|
|
20241104,173600,69904430700,33350,33350,33350,33350,0
|
|
20241104,173500,69904430700,33350,33350,33350,33350,0
|
|
20241104,173400,69904430700,33350,33350,33350,33350,0
|
|
20241104,173300,69904430700,33350,33350,33350,33350,0
|
|
20241104,173200,69904430700,33350,33350,33350,33350,0
|
|
20241104,173100,69904430700,33350,33350,33350,33350,0
|
|
20241104,173000,69904430700,33350,33350,33350,33350,0
|
|
20241104,172900,69904430700,33350,33350,33350,33350,0
|
|
20241104,172800,69904430700,33350,33350,33350,33350,0
|
|
20241104,172700,69904430700,33350,33350,33350,33350,0
|
|
20241104,172600,69904430700,33350,33350,33350,33350,0
|
|
20241104,172500,69904430700,33350,33350,33350,33350,0
|
|
20241104,172400,69904430700,33350,33350,33350,33350,0
|
|
20241104,172300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,172200,69904430700,33350,33350,33350,33350,0
|
|
20241104,172100,69904430700,33350,33350,33350,33350,0
|
|
20241104,172000,69904430700,33350,33350,33350,33350,0
|
|
20241104,171900,69904430700,33350,33350,33350,33350,0
|
|
20241104,171800,69904430700,33350,33350,33350,33350,0
|
|
20241104,171700,69904430700,33350,33350,33350,33350,0
|
|
20241104,171600,69904430700,33350,33350,33350,33350,0
|
|
20241104,171500,69904430700,33350,33350,33350,33350,0
|
|
20241104,171400,69904430700,33350,33350,33350,33350,0
|
|
20241104,171300,69904430700,33350,33350,33350,33350,0
|
|
20241104,171200,69904430700,33350,33350,33350,33350,0
|
|
20241104,171100,69904430700,33350,33350,33350,33350,0
|
|
20241104,171000,69904430700,33350,33350,33350,33350,0
|
|
20241104,170900,69904430700,33350,33350,33350,33350,0
|
|
20241104,170800,69904430700,33350,33350,33350,33350,0
|
|
20241104,170700,69904430700,33350,33350,33350,33350,0
|
|
20241104,170600,69904430700,33350,33350,33350,33350,0
|
|
20241104,170500,69904430700,33350,33350,33350,33350,0
|
|
20241104,170400,69904430700,33350,33350,33350,33350,0
|
|
20241104,170300,69904430700,33350,33350,33350,33350,0
|
|
20241104,170200,69904430700,33350,33350,33350,33350,0
|
|
20241104,170100,69904430700,33350,33350,33350,33350,0
|
|
20241104,170000,69904430700,33350,33350,33350,33350,0
|
|
20241104,165900,69904430700,33350,33350,33350,33350,0
|
|
20241104,165800,69904430700,33350,33350,33350,33350,0
|
|
20241104,165700,69904430700,33350,33350,33350,33350,0
|
|
20241104,165600,69904430700,33350,33350,33350,33350,0
|
|
20241104,165500,69904430700,33350,33350,33350,33350,0
|
|
20241104,165400,69904430700,33350,33350,33350,33350,0
|
|
20241104,165300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,165200,69904430700,33350,33350,33350,33350,0
|
|
20241104,165100,69904430700,33350,33350,33350,33350,0
|
|
20241104,165000,69904430700,33350,33350,33350,33350,0
|
|
20241104,164900,69904430700,33350,33350,33350,33350,0
|
|
20241104,164800,69904430700,33350,33350,33350,33350,0
|
|
20241104,164700,69904430700,33350,33350,33350,33350,0
|
|
20241104,164600,69904430700,33350,33350,33350,33350,0
|
|
20241104,164500,69904430700,33350,33350,33350,33350,0
|
|
20241104,164400,69904430700,33350,33350,33350,33350,0
|
|
20241104,164300,69904430700,33350,33350,33350,33350,0
|
|
20241104,164200,69904430700,33350,33350,33350,33350,0
|
|
20241104,164100,69904430700,33350,33350,33350,33350,0
|
|
20241104,164000,69904430700,33350,33350,33350,33350,0
|
|
20241104,163900,69904430700,33350,33350,33350,33350,0
|
|
20241104,163800,69904430700,33350,33350,33350,33350,0
|
|
20241104,163700,69904430700,33350,33350,33350,33350,0
|
|
20241104,163600,69904430700,33350,33350,33350,33350,0
|
|
20241104,163500,69904430700,33350,33350,33350,33350,0
|
|
20241104,163400,69904430700,33350,33350,33350,33350,0
|
|
20241104,163300,69904430700,33350,33350,33350,33350,0
|
|
20241104,163200,69904430700,33350,33350,33350,33350,0
|
|
20241104,163100,69904430700,33350,33350,33350,33350,0
|
|
20241104,163000,69904430700,33350,33350,33350,33350,0
|
|
20241104,162900,69904430700,33350,33350,33350,33350,0
|
|
20241104,162800,69904430700,33350,33350,33350,33350,0
|
|
20241104,162700,69904430700,33350,33350,33350,33350,0
|
|
20241104,162600,69904430700,33350,33350,33350,33350,0
|
|
20241104,162500,69904430700,33350,33350,33350,33350,0
|
|
20241104,162400,69904430700,33350,33350,33350,33350,0
|
|
20241104,162300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,162200,69904430700,33350,33350,33350,33350,0
|
|
20241104,162100,69904430700,33350,33350,33350,33350,0
|
|
20241104,162000,69904430700,33350,33350,33350,33350,0
|
|
20241104,161900,69904430700,33350,33350,33350,33350,0
|
|
20241104,161800,69904430700,33350,33350,33350,33350,0
|
|
20241104,161700,69904430700,33350,33350,33350,33350,0
|
|
20241104,161600,69904430700,33350,33350,33350,33350,0
|
|
20241104,161500,69904430700,33350,33350,33350,33350,0
|
|
20241104,161400,69904430700,33350,33350,33350,33350,0
|
|
20241104,161300,69904430700,33350,33350,33350,33350,0
|
|
20241104,161200,69904430700,33350,33350,33350,33350,0
|
|
20241104,161100,69904430700,33350,33350,33350,33350,0
|
|
20241104,161000,69904430700,33350,33350,33350,33350,0
|
|
20241104,160900,69904430700,33350,33350,33350,33350,0
|
|
20241104,160800,69904430700,33350,33350,33350,33350,0
|
|
20241104,160700,69904430700,33350,33350,33350,33350,0
|
|
20241104,160600,69904430700,33350,33350,33350,33350,0
|
|
20241104,160500,69904430700,33350,33350,33350,33350,0
|
|
20241104,160400,69904430700,33350,33350,33350,33350,0
|
|
20241104,160300,69904430700,33350,33350,33350,33350,0
|
|
20241104,160200,69904430700,33350,33350,33350,33350,0
|
|
20241104,160100,69904430700,33350,33350,33350,33350,0
|
|
20241104,160000,69904430700,33350,33350,33350,33350,0
|
|
20241104,155900,69904430700,33350,33350,33350,33350,0
|
|
20241104,155800,69904430700,33350,33350,33350,33350,0
|
|
20241104,155700,69904430700,33350,33350,33350,33350,0
|
|
20241104,155600,69904430700,33350,33350,33350,33350,0
|
|
20241104,155500,69904430700,33350,33350,33350,33350,0
|
|
20241104,155400,69904430700,33350,33350,33350,33350,0
|
|
20241104,155300,69904430700,33350,33350,33350,33350,36520
|
|
20241104,155200,69904430700,33350,33350,33350,33350,0
|
|
20241104,155100,69904430700,33350,33350,33350,33350,0
|
|
20241104,155000,69904430700,33350,33350,33350,33350,0
|
|
20241104,154900,69904430700,33350,33350,33350,33350,0
|
|
20241104,154800,69904430700,33350,33350,33350,33350,0
|
|
20241104,154700,69904430700,33350,33350,33350,33350,0
|
|
20241104,154600,69904430700,33350,33350,33350,33350,0
|
|
20241104,154500,69904430700,33350,33350,33350,33350,0
|
|
20241104,154400,69904430700,33350,33350,33350,33350,0
|
|
20241104,154300,69904430700,33350,33350,33350,33350,0
|
|
20241104,154200,69904430700,33350,33350,33350,33350,0
|
|
20241104,154100,69904430700,33350,33350,33350,33350,0
|
|
20241104,154000,69904430700,33350,33350,33350,33350,0
|
|
20241104,153900,69904430700,33350,33350,33350,33350,0
|
|
20241104,153800,69904430700,33350,33350,33350,33350,0
|
|
20241104,153700,69904430700,33350,33350,33350,33350,0
|
|
20241104,153600,69904430700,33350,33350,33350,33350,0
|
|
20241104,153500,69904430700,33350,33350,33350,33350,0
|
|
20241104,153400,69904430700,33350,33350,33350,33350,0
|
|
20241104,153300,69904430700,33350,33350,33350,33350,0
|
|
20241104,153200,69904430700,33350,33350,33350,33350,0
|
|
20241104,153100,69904430700,33350,33350,33350,33350,0
|
|
20241104,153000,69904430700,33350,33350,33350,33350,36520
|
|
20241104,152900,68686488700,33400,33400,33400,33400,0
|
|
20241104,152800,68686488700,33400,33400,33400,33400,0
|
|
20241104,152700,68686488700,33400,33400,33400,33400,0
|
|
20241104,152600,68686488700,33400,33400,33400,33400,0
|
|
20241104,152500,68686488700,33400,33400,33400,33400,0
|
|
20241104,152400,68686488700,33400,33400,33400,33400,0
|
|
20241104,152300,68686488700,33400,33400,33400,33400,0
|
|
20241104,152200,68686488700,33400,33400,33400,33400,0
|
|
20241104,152100,68686488700,33400,33400,33400,33400,0
|
|
20241104,152000,68686488700,33400,33400,33400,33400,0
|
|
20241104,151900,68686488700,33400,33450,33500,33400,5755
|
|
20241104,151800,68494137300,33450,33500,33550,33400,6272
|
|
20241104,151700,68284376300,33500,33550,33600,33500,6096
|
|
20241104,151600,68079999050,33600,33550,33650,33500,3664
|
|
20241104,151500,67956978650,33550,33600,33600,33500,4666
|
|
20241104,151400,67800526300,33600,33650,33650,33550,3677
|
|
20241104,151300,67676961050,33650,33650,33650,33600,1590
|
|
20241104,151200,67623509600,33600,33700,33700,33600,3870
|
|
20241104,151100,67493321250,33700,33700,33700,33650,753
|
|
20241104,151000,67467960900,33700,33700,33750,33650,2040
|
|
20241104,150900,67399207700,33750,33750,33800,33650,6310
|
|
20241104,150800,67186385900,33750,33550,33800,33550,10428
|
|
20241104,150700,66835200500,33550,33550,33550,33500,1776
|
|
20241104,150600,66775653550,33550,33450,33550,33450,5483
|
|
20241104,150500,66592062400,33450,33450,33500,33450,2603
|
|
20241104,150400,66504957150,33500,33450,33500,33450,1615
|
|
20241104,150300,66450912500,33450,33550,33550,33450,3197
|
|
20241104,150200,66343816900,33550,33550,33600,33500,1416
|
|
20241104,150100,66296330400,33550,33550,33600,33500,833
|
|
20241104,150000,66268375000,33550,33500,33600,33500,2123
|
|
20241104,145900,66197169650,33550,33500,33550,33450,2843
|
|
20241104,145800,66101944650,33500,33500,33550,33500,6421
|
|
20241104,145700,65886820750,33550,33600,33600,33500,3481
|
|
20241104,145600,65770041250,33550,33600,33650,33550,932
|
|
20241104,145500,65738752900,33600,33600,33650,33550,2275
|
|
20241104,145400,65662313750,33600,33650,33650,33600,485
|
|
20241104,145300,65646000850,33650,33650,33650,33600,1295
|
|
20241104,145200,65602459550,33550,33600,33650,33550,3313
|
|
20241104,145100,65491072600,33600,33600,33600,33550,681
|
|
20241104,145000,65468195550,33600,33600,33600,33550,1069
|
|
20241104,144900,65432282300,33600,33550,33600,33550,1275
|
|
20241104,144800,65389453600,33550,33600,33600,33550,483
|
|
20241104,144700,65373236250,33600,33550,33600,33550,2876
|
|
20241104,144600,65276741250,33600,33550,33600,33550,1489
|
|
20241104,144500,65226774050,33550,33500,33600,33500,925
|
|
20241104,144400,65195725800,33550,33600,33650,33550,3420
|
|
20241104,144300,65080873350,33650,33550,33650,33500,2440
|
|
20241104,144200,64998959050,33550,33550,33550,33500,2935
|
|
20241104,144100,64900621250,33500,33550,33550,33500,598
|
|
20241104,144000,64880572350,33550,33500,33550,33500,5100
|
|
20241104,143900,64709661250,33500,33500,33550,33500,867
|
|
20241104,143800,64680598350,33550,33550,33600,33500,3527
|
|
20241104,143700,64562286300,33550,33600,33600,33550,627
|
|
20241104,143600,64541239500,33600,33650,33700,33600,2723
|
|
20241104,143500,64449667650,33650,33650,33700,33600,1867
|
|
20241104,143400,64386841300,33600,33650,33650,33600,409
|
|
20241104,143300,64373084650,33650,33600,33650,33550,1471
|
|
20241104,143200,64323630300,33650,33550,33700,33550,1213
|
|
20241104,143100,64282868900,33600,33550,33600,33500,2184
|
|
20241104,143000,64209618700,33500,33550,33550,33500,1948
|
|
20241104,142900,64144332650,33550,33550,33550,33500,1324
|
|
20241104,142800,64099929000,33550,33550,33550,33500,2170
|
|
20241104,142700,64027150250,33600,33600,33600,33550,1508
|
|
20241104,142600,63976538150,33600,33650,33650,33550,1787
|
|
20241104,142500,63916479350,33650,33650,33700,33600,2267
|
|
20241104,142400,63840214800,33650,33750,33750,33650,1621
|
|
20241104,142300,63785585600,33750,33750,33750,33700,1164
|
|
20241104,142200,63746308800,33750,33650,33750,33650,2335
|
|
20241104,142100,63667624500,33650,33550,33650,33550,2621
|
|
20241104,142000,63579518800,33600,33550,33600,33500,1445
|
|
20241104,141900,63531061200,33500,33550,33600,33500,2426
|
|
20241104,141800,63449589600,33550,33500,33600,33500,443
|
|
20241104,141700,63434729650,33550,33600,33600,33500,780
|
|
20241104,141600,63408563900,33600,33400,33600,33400,3033
|
|
20241104,141500,63307104150,33400,33550,33550,33400,4769
|
|
20241104,141400,63147526450,33500,33500,33550,33500,1045
|
|
20241104,141300,63112501950,33500,33500,33550,33500,1283
|
|
20241104,141200,63069507350,33550,33500,33550,33500,1947
|
|
20241104,141100,63004254650,33500,33500,33550,33500,1138
|
|
20241104,141000,62966104850,33500,33500,33550,33450,2872
|
|
20241104,140900,62869890450,33550,33650,33650,33350,9500
|
|
20241104,140800,62551877500,33600,33650,33700,33600,891
|
|
20241104,140700,62521904900,33650,33550,33700,33550,1738
|
|
20241104,140600,62463473100,33550,33600,33650,33500,17992
|
|
20241104,140500,61860232750,33600,33700,33800,33600,3532
|
|
20241104,140400,61741309300,33750,33800,33800,33700,3079
|
|
20241104,140300,61637403450,33800,33750,33800,33750,432
|
|
20241104,140200,61622809350,33800,33800,33850,33750,1246
|
|
20241104,140100,61580693550,33850,33800,33850,33750,760
|
|
20241104,140000,61555003000,33800,33800,33800,33750,1306
|
|
20241104,135900,61510876700,33850,33850,33850,33800,2576
|
|
20241104,135800,61423722450,33850,33750,33850,33750,1439
|
|
20241104,135700,61375083650,33800,33800,33800,33750,395
|
|
20241104,135600,61361739400,33750,33800,33800,33750,650
|
|
20241104,135500,61339779500,33800,33750,33800,33750,1140
|
|
20241104,135400,61301293000,33750,33750,33750,33700,1908
|
|
20241104,135300,61236907400,33700,33750,33750,33700,1909
|
|
20241104,135200,61172555750,33750,33750,33800,33750,1069
|
|
20241104,135100,61136468150,33750,33800,33800,33750,1010
|
|
20241104,135000,61102366850,33800,33850,33850,33750,2715
|
|
20241104,134900,61010628200,33850,33850,33900,33850,1951
|
|
20241104,134800,60944574000,33900,33850,33900,33800,1646
|
|
20241104,134700,60888854500,33850,33850,33850,33800,1712
|
|
20241104,134600,60830909150,33800,33800,33850,33750,1902
|
|
20241104,134500,60766621050,33750,33800,33800,33750,2189
|
|
20241104,134400,60692667650,33750,33750,33800,33750,425
|
|
20241104,134300,60678314600,33800,33700,33800,33700,1104
|
|
20241104,134200,60641061650,33700,33650,33750,33650,1417
|
|
20241104,134100,60593288750,33700,33650,33700,33650,399
|
|
20241104,134000,60579847050,33700,33650,33700,33600,2401
|
|
20241104,133900,60499090300,33650,33600,33650,33600,1022
|
|
20241104,133800,60464712850,33600,33550,33650,33550,1511
|
|
20241104,133700,60413934500,33550,33600,33600,33550,2089
|
|
20241104,133600,60343765700,33600,33600,33650,33550,1215
|
|
20241104,133500,60302943600,33600,33600,33700,33550,2665
|
|
20241104,133400,60213385850,33600,33650,33700,33600,3738
|
|
20241104,133300,60087689050,33650,33650,33650,33600,1995
|
|
20241104,133200,60020567100,33650,33550,33650,33550,2578
|
|
20241104,133100,59933917750,33550,33550,33600,33550,3070
|
|
20241104,133000,59830894400,33600,33600,33600,33550,2436
|
|
20241104,132900,59749132550,33600,33600,33600,33550,1748
|
|
20241104,132800,59690408200,33600,33550,33600,33550,2264
|
|
20241104,132700,59614339850,33550,33650,33700,33550,12956
|
|
20241104,132600,59178908950,33700,33650,33700,33650,1526
|
|
20241104,132500,59127548450,33700,33750,33750,33700,3828
|
|
20241104,132400,58998506800,33800,33800,33850,33700,3631
|
|
20241104,132300,58875977350,33800,33800,33850,33800,3212
|
|
20241104,132200,58767353800,33800,33850,33850,33800,334
|
|
20241104,132100,58756050200,33800,33850,33900,33800,1272
|
|
20241104,132000,58713006200,33850,33900,33950,33800,2752
|
|
20241104,131900,58619784500,33900,33850,33950,33800,894
|
|
20241104,131800,58589494750,33850,33900,33950,33800,3022
|
|
20241104,131700,58487095250,33800,33750,33850,33750,3408
|
|
20241104,131600,58371825750,33750,33700,33750,33700,1229
|
|
20241104,131500,58330360700,33750,33750,33750,33700,3021
|
|
20241104,131400,58228460050,33750,33700,33800,33700,1193
|
|
20241104,131300,58188186850,33750,33750,33800,33700,1838
|
|
20241104,131200,58126155350,33750,33700,33750,33700,1745
|
|
20241104,131100,58067277300,33750,33700,33750,33700,789
|
|
20241104,131000,58040677600,33700,33750,33750,33700,2021
|
|
20241104,130900,57972507500,33750,33750,33800,33750,1723
|
|
20241104,130800,57914350850,33750,33750,33800,33750,1156
|
|
20241104,130700,57875314200,33800,33750,33800,33750,861
|
|
20241104,130600,57846230500,33750,33750,33800,33750,543
|
|
20241104,130500,57827893200,33750,33750,33800,33700,2221
|
|
20241104,130400,57752953100,33700,33750,33750,33700,8860
|
|
20241104,130300,57454223600,33700,33750,33800,33700,3313
|
|
20241104,130200,57342428000,33750,33750,33800,33750,878
|
|
20241104,130100,57312785800,33750,33750,33800,33750,1116
|
|
20241104,130000,57275116850,33750,33800,33800,33750,1602
|
|
20241104,125900,57221037650,33750,33800,33850,33750,1321
|
|
20241104,125800,57176394700,33750,33800,33850,33750,5786
|
|
20241104,125700,56980942750,33800,33800,33850,33750,1620
|
|
20241104,125600,56926186550,33800,33800,33850,33750,2071
|
|
20241104,125500,56856182400,33800,33900,33900,33800,2131
|
|
20241104,125400,56784056800,33900,33900,33950,33850,1302
|
|
20241104,125300,56739946350,33900,33900,33900,33850,1240
|
|
20241104,125200,56697913500,33900,33850,33900,33800,1259
|
|
20241104,125100,56655313150,33850,33750,33850,33750,2239
|
|
20241104,125000,56579671200,33800,33750,33800,33750,1514
|
|
20241104,124900,56528520350,33800,33750,33850,33750,6371
|
|
20241104,124800,56313430150,33750,33800,33800,33750,3462
|
|
20241104,124700,56196485650,33750,33800,33800,33750,791
|
|
20241104,124600,56169773100,33800,33750,33800,33750,502
|
|
20241104,124500,56152825150,33750,33750,33850,33700,2238
|
|
20241104,124400,56077301650,33750,33850,33900,33750,9876
|
|
20241104,124300,55743748050,33850,33850,33900,33800,909
|
|
20241104,124200,55712980150,33800,33750,33900,33750,1967
|
|
20241104,124100,55646453000,33800,33750,33800,33750,2187
|
|
20241104,124000,55572554450,33800,33750,33900,33750,2907
|
|
20241104,123900,55474317350,33800,33800,33800,33750,574
|
|
20241104,123800,55454926600,33800,33900,33900,33800,4662
|
|
20241104,123700,55297289100,33900,33900,33950,33850,1215
|
|
20241104,123600,55256101800,33900,33900,33950,33850,1354
|
|
20241104,123500,55210221600,33850,33900,33900,33850,2173
|
|
20241104,123400,55136654950,33900,33950,33950,33850,1776
|
|
20241104,123300,55076462050,33900,33950,34000,33900,2047
|
|
20241104,123200,55007002400,33900,33900,33950,33850,3435
|
|
20241104,123100,54890559900,33850,33900,33950,33850,5049
|
|
20241104,123000,54719492050,33900,34000,34050,33900,8297
|
|
20241104,122900,54437708000,34050,34050,34050,34000,2000
|
|
20241104,122800,54369617650,34050,34100,34100,34050,209
|
|
20241104,122700,54362499400,34100,34100,34100,34000,1227
|
|
20241104,122600,54320716950,34100,34050,34100,34000,2196
|
|
20241104,122500,54245932950,34050,34000,34050,33950,6494
|
|
20241104,122400,54025192050,34000,33950,34000,33950,595
|
|
20241104,122300,54004985450,33950,34000,34000,33950,837
|
|
20241104,122200,53976554250,33950,33950,34000,33950,1059
|
|
20241104,122100,53940589950,34000,34000,34000,33950,3065
|
|
20241104,122000,53836411500,34000,34050,34050,34000,880
|
|
20241104,121900,53806475450,34050,34050,34050,34000,972
|
|
20241104,121800,53773404900,34050,34050,34100,34000,608
|
|
20241104,121700,53752694250,34050,34050,34050,34000,1089
|
|
20241104,121600,53715617850,34050,34050,34050,34000,1198
|
|
20241104,121500,53674838500,34050,34100,34100,34000,993
|
|
20241104,121400,53641052700,34100,34100,34100,34050,1162
|
|
20241104,121300,53601472950,34100,34050,34100,34000,4068
|
|
20241104,121200,53462958300,34050,34000,34100,34000,4313
|
|
20241104,121100,53316125700,34050,33950,34050,33950,1651
|
|
20241104,121000,53260002100,33950,34000,34000,33900,6606
|
|
20241104,120900,53035589150,34050,34000,34050,33950,2991
|
|
20241104,120800,52933844700,33950,33950,34000,33950,1000
|
|
20241104,120700,52899880950,33950,33950,34000,33900,2579
|
|
20241104,120600,52812298950,33950,33900,33950,33900,1937
|
|
20241104,120500,52746576400,33900,33950,33950,33850,1536
|
|
20241104,120400,52694491250,33900,33900,33950,33850,2325
|
|
20241104,120300,52615632250,33900,33850,33900,33850,966
|
|
20241104,120200,52582923150,33850,33850,33900,33850,1217
|
|
20241104,120100,52541719300,33850,33850,33900,33800,1119
|
|
20241104,120000,52503840850,33900,33900,33900,33850,1935
|
|
20241104,115900,52438313600,33900,33950,33950,33850,2888
|
|
20241104,115800,52340395300,33950,33900,33950,33900,788
|
|
20241104,115700,52313661150,33900,33950,33950,33900,1212
|
|
20241104,115600,52272544250,33950,33950,34000,33900,887
|
|
20241104,115500,52242424700,34000,34000,34000,33900,1146
|
|
20241104,115400,52203524850,34000,33900,34000,33900,3726
|
|
20241104,115300,52076980600,33950,33950,33950,33900,1334
|
|
20241104,115200,52031721250,33900,33950,33950,33850,970
|
|
20241104,115100,51998824000,33950,33900,33950,33850,1388
|
|
20241104,115000,51951763700,33850,33900,33900,33850,1791
|
|
20241104,114900,51891096300,33900,33900,33900,33850,1486
|
|
20241104,114800,51840766100,33900,33850,33900,33800,1849
|
|
20241104,114700,51778174000,33850,33850,33850,33800,1359
|
|
20241104,114600,51732174350,33850,33850,33850,33750,4173
|
|
20241104,114500,51591058350,33850,33700,33850,33700,2264
|
|
20241104,114400,51514613950,33700,33650,33750,33650,2386
|
|
20241104,114300,51434278750,33650,33550,33700,33500,6451
|
|
20241104,114200,51217397700,33650,33800,33850,33500,18739
|
|
20241104,114100,50586747450,33850,33750,33850,33750,4045
|
|
20241104,114000,50450108700,33750,33850,33850,33750,3680
|
|
20241104,113900,50325725950,33800,33850,33950,33800,6596
|
|
20241104,113800,50102495000,33850,33850,33900,33850,1089
|
|
20241104,113700,50065614650,33900,33850,33900,33750,16437
|
|
20241104,113600,49509932250,33850,33900,33950,33850,4870
|
|
20241104,113500,49344837600,33950,33950,34000,33900,3525
|
|
20241104,113400,49225152900,34000,33950,34000,33850,6270
|
|
20241104,113300,49012425950,33950,33950,34000,33800,15275
|
|
20241104,113200,48494770100,33950,34200,34200,33950,29194
|
|
20241104,113100,47500289700,34200,34150,34200,34150,480
|
|
20241104,113000,47483893700,34150,34150,34200,34100,3767
|
|
20241104,112900,47355236900,34150,34150,34250,34150,1199
|
|
20241104,112800,47314249850,34150,34250,34250,34150,12947
|
|
20241104,112700,46871846800,34250,34200,34250,34150,1347
|
|
20241104,112600,46825763450,34200,34200,34250,34200,1865
|
|
20241104,112500,46761969950,34200,34250,34250,34150,3640
|
|
20241104,112400,46637406550,34250,34250,34300,34150,6975
|
|
20241104,112300,46398732500,34300,34400,34400,34250,5395
|
|
20241104,112200,46213675200,34400,34350,34400,34350,858
|
|
20241104,112100,46184193350,34400,34350,34400,34350,1028
|
|
20241104,112000,46148855850,34350,34350,34400,34350,2751
|
|
20241104,111900,46054341750,34350,34400,34450,34350,2140
|
|
20241104,111800,45980710450,34400,34400,34450,34400,1081
|
|
20241104,111700,45943498150,34450,34400,34450,34350,1453
|
|
20241104,111600,45893504350,34400,34400,34400,34350,1907
|
|
20241104,111500,45827922050,34400,34350,34400,34300,1262
|
|
20241104,111400,45784600300,34300,34300,34300,34250,834
|
|
20241104,111300,45756002450,34300,34250,34350,34250,1931
|
|
20241104,111200,45689759500,34300,34300,34350,34250,1748
|
|
20241104,111100,45629822500,34300,34400,34400,34300,713
|
|
20241104,111000,45605351350,34300,34300,34400,34250,2981
|
|
20241104,110900,45503070750,34350,34400,34400,34300,2670
|
|
20241104,110800,45411344050,34350,34400,34400,34350,506
|
|
20241104,110700,45393943200,34350,34350,34400,34350,885
|
|
20241104,110600,45363527250,34350,34350,34350,34300,1060
|
|
20241104,110500,45327150750,34350,34300,34350,34250,1112
|
|
20241104,110400,45289030400,34250,34200,34300,34200,1726
|
|
20241104,110300,45229936200,34200,34150,34200,34150,1828
|
|
20241104,110200,45167444500,34150,34200,34200,34150,2794
|
|
20241104,110100,45071983000,34200,34150,34250,34150,3112
|
|
20241104,110000,44965589000,34150,34200,34250,34100,8553
|
|
20241104,105900,44673417900,34250,34250,34300,34200,2820
|
|
20241104,105800,44576913150,34200,34250,34300,34200,5013
|
|
20241104,105700,44405177900,34300,34200,34350,34150,6358
|
|
20241104,105600,44187646450,34200,34200,34250,34150,6589
|
|
20241104,105500,43962425750,34250,34250,34300,34200,4421
|
|
20241104,105400,43811123050,34250,34350,34400,34250,5902
|
|
20241104,105300,43608552700,34400,34450,34450,34350,3054
|
|
20241104,105200,43503518250,34450,34450,34500,34450,2776
|
|
20241104,105100,43407881550,34450,34650,34650,34450,20404
|
|
20241104,105000,42703291750,34650,34650,34650,34600,1288
|
|
20241104,104900,42658693100,34650,34650,34650,34600,1367
|
|
20241104,104800,42611358600,34650,34600,34650,34600,1366
|
|
20241104,104700,42564043350,34600,34650,34650,34600,1594
|
|
20241104,104600,42508825950,34600,34550,34650,34550,2620
|
|
20241104,104500,42418171400,34600,34600,34650,34550,2644
|
|
20241104,104400,42326686100,34650,34550,34650,34500,4576
|
|
20241104,104300,42168424450,34550,34550,34600,34500,3248
|
|
20241104,104200,42056212800,34550,34600,34600,34550,3317
|
|
20241104,104100,41941549650,34600,34550,34600,34550,1309
|
|
20241104,104000,41896284050,34550,34550,34600,34500,3139
|
|
20241104,103900,41787809250,34550,34600,34600,34500,2900
|
|
20241104,103800,41687575800,34600,34550,34600,34550,1900
|
|
20241104,103700,41621846750,34550,34550,34600,34500,3814
|
|
20241104,103600,41490073100,34500,34500,34550,34450,3725
|
|
20241104,103500,41361545700,34500,34450,34500,34450,1747
|
|
20241104,103400,41301329100,34450,34500,34500,34450,939
|
|
20241104,103300,41268950400,34500,34500,34500,34450,3264
|
|
20241104,103200,41156355900,34450,34450,34500,34450,1406
|
|
20241104,103100,41107900250,34450,34450,34500,34400,596
|
|
20241104,103000,41087365750,34450,34500,34550,34400,4110
|
|
20241104,102900,40945788350,34500,34550,34550,34450,6881
|
|
20241104,102800,40708454650,34500,34600,34600,34500,5668
|
|
20241104,102700,40512586300,34550,34600,34600,34550,2587
|
|
20241104,102600,40423098800,34600,34600,34600,34550,3282
|
|
20241104,102500,40309553750,34600,34550,34600,34500,9550
|
|
20241104,102400,39979550950,34500,34550,34550,34500,2121
|
|
20241104,102300,39906318850,34550,34500,34550,34450,7415
|
|
20241104,102200,39650397700,34450,34450,34500,34400,4003
|
|
20241104,102100,39512392100,34400,34400,34450,34400,1778
|
|
20241104,102000,39451149800,34450,34450,34450,34400,1290
|
|
20241104,101900,39406742000,34400,34400,34450,34400,1504
|
|
20241104,101800,39354962000,34400,34450,34450,34400,1784
|
|
20241104,101700,39293588150,34400,34400,34450,34400,2597
|
|
20241104,101600,39204184700,34450,34400,34450,34350,1984
|
|
20241104,101500,39135952600,34400,34300,34450,34300,2975
|
|
20241104,101400,39033656350,34300,34400,34400,34300,1145
|
|
20241104,101300,38994331000,34400,34250,34450,34200,6698
|
|
20241104,101200,38764742200,34200,34250,34300,34200,8724
|
|
20241104,101100,38466178050,34250,34300,34350,34150,11978
|
|
20241104,101000,38055974500,34300,34350,34500,34300,8171
|
|
20241104,100900,37774752500,34400,34600,34600,34350,4936
|
|
20241104,100800,37604606350,34550,34450,34600,34450,9285
|
|
20241104,100700,37284192050,34450,34400,34500,34350,4011
|
|
20241104,100600,37146030050,34400,34600,34650,34350,12881
|
|
20241104,100500,36701459100,34650,34650,34650,34600,1643
|
|
20241104,100400,36644545650,34600,34600,34600,34550,2402
|
|
20241104,100300,36561472800,34600,34550,34650,34550,3754
|
|
20241104,100200,36431591800,34550,34550,34600,34450,2291
|
|
20241104,100100,36352506950,34500,34500,34550,34500,3453
|
|
20241104,100000,36233300400,34500,34500,34550,34500,2881
|
|
20241104,095900,36133866950,34500,34500,34500,34400,4148
|
|
20241104,095800,35990946800,34450,34400,34600,34400,6095
|
|
20241104,095700,35780749550,34400,34500,34550,34400,5751
|
|
20241104,095600,35582622050,34500,34600,34600,34500,6158
|
|
20241104,095500,35369985400,34600,34750,34750,34500,12368
|
|
20241104,095400,34941772000,34750,34800,34850,34700,7934
|
|
20241104,095300,34665904350,34850,34950,34950,34800,12565
|
|
20241104,095200,34227632250,34950,34850,35000,34800,43507
|
|
20241104,095100,32707614550,34850,34800,34900,34750,28289
|
|
20241104,095000,31721854400,34750,34600,34800,34550,33938
|
|
20241104,094900,30542723900,34550,34500,34600,34450,4606
|
|
20241104,094800,30383771250,34550,34650,34700,34450,10716
|
|
20241104,094700,30013193600,34600,34600,34700,34600,6915
|
|
20241104,094600,29773524850,34600,34650,34700,34600,6507
|
|
20241104,094500,29547924900,34650,34750,34750,34650,9771
|
|
20241104,094400,29208989600,34750,34500,34750,34450,25483
|
|
20241104,094300,28327121200,34500,34400,34500,34350,7736
|
|
20241104,094200,28060879250,34450,34200,34450,34200,8207
|
|
20241104,094100,27779007150,34250,34150,34250,34050,6456
|
|
20241104,094000,27558609750,34100,34050,34150,34050,7175
|
|
20241104,093900,27313959300,34100,34200,34250,34050,13747
|
|
20241104,093800,26844781250,34200,34350,34400,34200,8759
|
|
20241104,093700,26544394050,34350,34450,34500,34300,8665
|
|
20241104,093600,26246408250,34450,34500,34500,34350,6093
|
|
20241104,093500,26036760550,34500,34350,34550,34300,12102
|
|
20241104,093400,25619507850,34350,34200,34350,34200,10555
|
|
20241104,093300,25257758000,34200,34250,34350,34200,6307
|
|
20241104,093200,25041564650,34250,34350,34450,34200,6753
|
|
20241104,093100,24809630400,34350,34200,34350,34200,5553
|
|
20241104,093000,24619421250,34200,34450,34450,34200,9647
|
|
20241104,092900,24288560300,34450,34300,34500,34250,14169
|
|
20241104,092800,23801256850,34400,34150,34400,34100,6918
|
|
20241104,092700,23564243800,34150,34200,34250,34100,5608
|
|
20241104,092600,23372570100,34100,34250,34300,34050,17615
|
|
20241104,092500,22771308800,34250,34300,34350,34200,8472
|
|
20241104,092400,22480739900,34300,34400,34400,34100,23151
|
|
20241104,092300,21687542200,34400,34750,34800,34400,19282
|
|
20241104,092200,21020587100,34750,34800,34850,34700,17292
|
|
20241104,092100,20418625500,34850,34650,34900,34650,48537
|
|
20241104,092000,18729761200,34650,34700,34800,34550,28173
|
|
20241104,091900,17752681800,34700,34750,34800,34600,31126
|
|
20241104,091800,16671873600,34800,34500,34800,34400,41499
|
|
20241104,091700,15234166150,34500,34400,34550,34350,30255
|
|
20241104,091600,14190950250,34400,34450,34500,34300,19918
|
|
20241104,091500,13506506350,34450,34500,34500,34350,21870
|
|
20241104,091400,12753381550,34500,34400,34500,34300,26526
|
|
20241104,091300,11841262950,34350,34150,34400,34100,28471
|
|
20241104,091200,10864289950,34150,34100,34250,34100,12967
|
|
20241104,091100,10421535700,34100,34250,34350,34100,35938
|
|
20241104,091000,9190554350,34250,34050,34300,33900,67012
|
|
20241104,090900,6901166700,34050,33700,34050,33650,24424
|
|
20241104,090800,6074586300,33700,33700,33750,33550,11517
|
|
20241104,090700,5687287300,33700,33650,33850,33600,24631
|
|
20241104,090600,4856491050,33600,33400,33600,33350,9246
|
|
20241104,090500,4547010400,33450,33350,33500,33350,13186
|
|
20241104,090400,4106227200,33300,33450,33500,33250,12704
|
|
20241104,090300,3682592300,33350,33150,33450,33000,16382
|
|
20241104,090200,3138804500,33150,33250,33450,33150,15432
|
|
20241104,090100,2626152050,33200,33400,33450,33100,22976
|
|
20241104,090000,1862575800,33450,33500,33550,33250,49787
|