748 lines
41 KiB
CSV
748 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,212500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,212400,52624831600,33900,33900,33900,33900,0
|
|
20241105,212300,52624831600,33900,33900,33900,33900,0
|
|
20241105,212200,52624831600,33900,33900,33900,33900,0
|
|
20241105,212100,52624831600,33900,33900,33900,33900,0
|
|
20241105,212000,52624831600,33900,33900,33900,33900,0
|
|
20241105,211900,52624831600,33900,33900,33900,33900,0
|
|
20241105,211800,52624831600,33900,33900,33900,33900,0
|
|
20241105,211700,52624831600,33900,33900,33900,33900,0
|
|
20241105,211600,52624831600,33900,33900,33900,33900,0
|
|
20241105,211500,52624831600,33900,33900,33900,33900,0
|
|
20241105,211400,52624831600,33900,33900,33900,33900,0
|
|
20241105,211300,52624831600,33900,33900,33900,33900,0
|
|
20241105,211200,52624831600,33900,33900,33900,33900,0
|
|
20241105,211100,52624831600,33900,33900,33900,33900,0
|
|
20241105,211000,52624831600,33900,33900,33900,33900,0
|
|
20241105,210900,52624831600,33900,33900,33900,33900,0
|
|
20241105,210800,52624831600,33900,33900,33900,33900,0
|
|
20241105,210700,52624831600,33900,33900,33900,33900,0
|
|
20241105,210600,52624831600,33900,33900,33900,33900,0
|
|
20241105,210500,52624831600,33900,33900,33900,33900,0
|
|
20241105,210400,52624831600,33900,33900,33900,33900,0
|
|
20241105,210300,52624831600,33900,33900,33900,33900,0
|
|
20241105,210200,52624831600,33900,33900,33900,33900,0
|
|
20241105,210100,52624831600,33900,33900,33900,33900,0
|
|
20241105,210000,52624831600,33900,33900,33900,33900,0
|
|
20241105,205900,52624831600,33900,33900,33900,33900,0
|
|
20241105,205800,52624831600,33900,33900,33900,33900,0
|
|
20241105,205700,52624831600,33900,33900,33900,33900,0
|
|
20241105,205600,52624831600,33900,33900,33900,33900,0
|
|
20241105,205500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,205400,52624831600,33900,33900,33900,33900,0
|
|
20241105,205300,52624831600,33900,33900,33900,33900,0
|
|
20241105,205200,52624831600,33900,33900,33900,33900,0
|
|
20241105,205100,52624831600,33900,33900,33900,33900,0
|
|
20241105,205000,52624831600,33900,33900,33900,33900,0
|
|
20241105,204900,52624831600,33900,33900,33900,33900,0
|
|
20241105,204800,52624831600,33900,33900,33900,33900,0
|
|
20241105,204700,52624831600,33900,33900,33900,33900,0
|
|
20241105,204600,52624831600,33900,33900,33900,33900,0
|
|
20241105,204500,52624831600,33900,33900,33900,33900,0
|
|
20241105,204400,52624831600,33900,33900,33900,33900,0
|
|
20241105,204300,52624831600,33900,33900,33900,33900,0
|
|
20241105,204200,52624831600,33900,33900,33900,33900,0
|
|
20241105,204100,52624831600,33900,33900,33900,33900,0
|
|
20241105,204000,52624831600,33900,33900,33900,33900,0
|
|
20241105,203900,52624831600,33900,33900,33900,33900,0
|
|
20241105,203800,52624831600,33900,33900,33900,33900,0
|
|
20241105,203700,52624831600,33900,33900,33900,33900,0
|
|
20241105,203600,52624831600,33900,33900,33900,33900,0
|
|
20241105,203500,52624831600,33900,33900,33900,33900,0
|
|
20241105,203400,52624831600,33900,33900,33900,33900,0
|
|
20241105,203300,52624831600,33900,33900,33900,33900,0
|
|
20241105,203200,52624831600,33900,33900,33900,33900,0
|
|
20241105,203100,52624831600,33900,33900,33900,33900,0
|
|
20241105,203000,52624831600,33900,33900,33900,33900,0
|
|
20241105,202900,52624831600,33900,33900,33900,33900,0
|
|
20241105,202800,52624831600,33900,33900,33900,33900,0
|
|
20241105,202700,52624831600,33900,33900,33900,33900,0
|
|
20241105,202600,52624831600,33900,33900,33900,33900,0
|
|
20241105,202500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,202400,52624831600,33900,33900,33900,33900,0
|
|
20241105,202300,52624831600,33900,33900,33900,33900,0
|
|
20241105,202200,52624831600,33900,33900,33900,33900,0
|
|
20241105,202100,52624831600,33900,33900,33900,33900,0
|
|
20241105,202000,52624831600,33900,33900,33900,33900,0
|
|
20241105,201900,52624831600,33900,33900,33900,33900,0
|
|
20241105,201800,52624831600,33900,33900,33900,33900,0
|
|
20241105,201700,52624831600,33900,33900,33900,33900,0
|
|
20241105,201600,52624831600,33900,33900,33900,33900,0
|
|
20241105,201500,52624831600,33900,33900,33900,33900,0
|
|
20241105,201400,52624831600,33900,33900,33900,33900,0
|
|
20241105,201300,52624831600,33900,33900,33900,33900,0
|
|
20241105,201200,52624831600,33900,33900,33900,33900,0
|
|
20241105,201100,52624831600,33900,33900,33900,33900,0
|
|
20241105,201000,52624831600,33900,33900,33900,33900,0
|
|
20241105,200900,52624831600,33900,33900,33900,33900,0
|
|
20241105,200800,52624831600,33900,33900,33900,33900,0
|
|
20241105,200700,52624831600,33900,33900,33900,33900,0
|
|
20241105,200600,52624831600,33900,33900,33900,33900,0
|
|
20241105,200500,52624831600,33900,33900,33900,33900,0
|
|
20241105,200400,52624831600,33900,33900,33900,33900,0
|
|
20241105,200300,52624831600,33900,33900,33900,33900,0
|
|
20241105,200200,52624831600,33900,33900,33900,33900,0
|
|
20241105,200100,52624831600,33900,33900,33900,33900,0
|
|
20241105,200000,52624831600,33900,33900,33900,33900,0
|
|
20241105,195900,52624831600,33900,33900,33900,33900,0
|
|
20241105,195800,52624831600,33900,33900,33900,33900,0
|
|
20241105,195700,52624831600,33900,33900,33900,33900,0
|
|
20241105,195600,52624831600,33900,33900,33900,33900,0
|
|
20241105,195500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,195400,52624831600,33900,33900,33900,33900,0
|
|
20241105,195300,52624831600,33900,33900,33900,33900,0
|
|
20241105,195200,52624831600,33900,33900,33900,33900,0
|
|
20241105,195100,52624831600,33900,33900,33900,33900,0
|
|
20241105,195000,52624831600,33900,33900,33900,33900,0
|
|
20241105,194900,52624831600,33900,33900,33900,33900,0
|
|
20241105,194800,52624831600,33900,33900,33900,33900,0
|
|
20241105,194700,52624831600,33900,33900,33900,33900,0
|
|
20241105,194600,52624831600,33900,33900,33900,33900,0
|
|
20241105,194500,52624831600,33900,33900,33900,33900,0
|
|
20241105,194400,52624831600,33900,33900,33900,33900,0
|
|
20241105,194300,52624831600,33900,33900,33900,33900,0
|
|
20241105,194200,52624831600,33900,33900,33900,33900,0
|
|
20241105,194100,52624831600,33900,33900,33900,33900,0
|
|
20241105,194000,52624831600,33900,33900,33900,33900,0
|
|
20241105,193900,52624831600,33900,33900,33900,33900,0
|
|
20241105,193800,52624831600,33900,33900,33900,33900,0
|
|
20241105,193700,52624831600,33900,33900,33900,33900,0
|
|
20241105,193600,52624831600,33900,33900,33900,33900,0
|
|
20241105,193500,52624831600,33900,33900,33900,33900,0
|
|
20241105,193400,52624831600,33900,33900,33900,33900,0
|
|
20241105,193300,52624831600,33900,33900,33900,33900,0
|
|
20241105,193200,52624831600,33900,33900,33900,33900,0
|
|
20241105,193100,52624831600,33900,33900,33900,33900,0
|
|
20241105,193000,52624831600,33900,33900,33900,33900,0
|
|
20241105,192900,52624831600,33900,33900,33900,33900,0
|
|
20241105,192800,52624831600,33900,33900,33900,33900,0
|
|
20241105,192700,52624831600,33900,33900,33900,33900,0
|
|
20241105,192600,52624831600,33900,33900,33900,33900,0
|
|
20241105,192500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,192400,52624831600,33900,33900,33900,33900,0
|
|
20241105,192300,52624831600,33900,33900,33900,33900,0
|
|
20241105,192200,52624831600,33900,33900,33900,33900,0
|
|
20241105,192100,52624831600,33900,33900,33900,33900,0
|
|
20241105,192000,52624831600,33900,33900,33900,33900,0
|
|
20241105,191900,52624831600,33900,33900,33900,33900,0
|
|
20241105,191800,52624831600,33900,33900,33900,33900,0
|
|
20241105,191700,52624831600,33900,33900,33900,33900,0
|
|
20241105,191600,52624831600,33900,33900,33900,33900,0
|
|
20241105,191500,52624831600,33900,33900,33900,33900,0
|
|
20241105,191400,52624831600,33900,33900,33900,33900,0
|
|
20241105,191300,52624831600,33900,33900,33900,33900,0
|
|
20241105,191200,52624831600,33900,33900,33900,33900,0
|
|
20241105,191100,52624831600,33900,33900,33900,33900,0
|
|
20241105,191000,52624831600,33900,33900,33900,33900,0
|
|
20241105,190900,52624831600,33900,33900,33900,33900,0
|
|
20241105,190800,52624831600,33900,33900,33900,33900,0
|
|
20241105,190700,52624831600,33900,33900,33900,33900,0
|
|
20241105,190600,52624831600,33900,33900,33900,33900,0
|
|
20241105,190500,52624831600,33900,33900,33900,33900,0
|
|
20241105,190400,52624831600,33900,33900,33900,33900,0
|
|
20241105,190300,52624831600,33900,33900,33900,33900,0
|
|
20241105,190200,52624831600,33900,33900,33900,33900,0
|
|
20241105,190100,52624831600,33900,33900,33900,33900,0
|
|
20241105,190000,52624831600,33900,33900,33900,33900,0
|
|
20241105,185900,52624831600,33900,33900,33900,33900,0
|
|
20241105,185800,52624831600,33900,33900,33900,33900,0
|
|
20241105,185700,52624831600,33900,33900,33900,33900,0
|
|
20241105,185600,52624831600,33900,33900,33900,33900,0
|
|
20241105,185500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,185400,52624831600,33900,33900,33900,33900,0
|
|
20241105,185300,52624831600,33900,33900,33900,33900,0
|
|
20241105,185200,52624831600,33900,33900,33900,33900,0
|
|
20241105,185100,52624831600,33900,33900,33900,33900,0
|
|
20241105,185000,52624831600,33900,33900,33900,33900,0
|
|
20241105,184900,52624831600,33900,33900,33900,33900,0
|
|
20241105,184800,52624831600,33900,33900,33900,33900,0
|
|
20241105,184700,52624831600,33900,33900,33900,33900,0
|
|
20241105,184600,52624831600,33900,33900,33900,33900,0
|
|
20241105,184500,52624831600,33900,33900,33900,33900,0
|
|
20241105,184400,52624831600,33900,33900,33900,33900,0
|
|
20241105,184300,52624831600,33900,33900,33900,33900,0
|
|
20241105,184200,52624831600,33900,33900,33900,33900,0
|
|
20241105,184100,52624831600,33900,33900,33900,33900,0
|
|
20241105,184000,52624831600,33900,33900,33900,33900,0
|
|
20241105,183900,52624831600,33900,33900,33900,33900,0
|
|
20241105,183800,52624831600,33900,33900,33900,33900,0
|
|
20241105,183700,52624831600,33900,33900,33900,33900,0
|
|
20241105,183600,52624831600,33900,33900,33900,33900,0
|
|
20241105,183500,52624831600,33900,33900,33900,33900,0
|
|
20241105,183400,52624831600,33900,33900,33900,33900,0
|
|
20241105,183300,52624831600,33900,33900,33900,33900,0
|
|
20241105,183200,52624831600,33900,33900,33900,33900,0
|
|
20241105,183100,52624831600,33900,33900,33900,33900,0
|
|
20241105,183000,52624831600,33900,33900,33900,33900,0
|
|
20241105,182900,52624831600,33900,33900,33900,33900,0
|
|
20241105,182800,52624831600,33900,33900,33900,33900,0
|
|
20241105,182700,52624831600,33900,33900,33900,33900,0
|
|
20241105,182600,52624831600,33900,33900,33900,33900,0
|
|
20241105,182500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,182400,52624831600,33900,33900,33900,33900,0
|
|
20241105,182300,52624831600,33900,33900,33900,33900,0
|
|
20241105,182200,52624831600,33900,33900,33900,33900,0
|
|
20241105,182100,52624831600,33900,33900,33900,33900,0
|
|
20241105,182000,52624831600,33900,33900,33900,33900,0
|
|
20241105,181900,52624831600,33900,33900,33900,33900,0
|
|
20241105,181800,52624831600,33900,33900,33900,33900,0
|
|
20241105,181700,52624831600,33900,33900,33900,33900,0
|
|
20241105,181600,52624831600,33900,33900,33900,33900,0
|
|
20241105,181500,52624831600,33900,33900,33900,33900,0
|
|
20241105,181400,52624831600,33900,33900,33900,33900,0
|
|
20241105,181300,52624831600,33900,33900,33900,33900,0
|
|
20241105,181200,52624831600,33900,33900,33900,33900,0
|
|
20241105,181100,52624831600,33900,33900,33900,33900,0
|
|
20241105,181000,52624831600,33900,33900,33900,33900,0
|
|
20241105,180900,52624831600,33900,33900,33900,33900,0
|
|
20241105,180800,52624831600,33900,33900,33900,33900,0
|
|
20241105,180700,52624831600,33900,33900,33900,33900,0
|
|
20241105,180600,52624831600,33900,33900,33900,33900,0
|
|
20241105,180500,52624831600,33900,33900,33900,33900,0
|
|
20241105,180400,52624831600,33900,33900,33900,33900,0
|
|
20241105,180300,52624831600,33900,33900,33900,33900,0
|
|
20241105,180200,52624831600,33900,33900,33900,33900,0
|
|
20241105,180100,52624831600,33900,33900,33900,33900,0
|
|
20241105,180000,52624831600,33900,33900,33900,33900,0
|
|
20241105,175900,52624831600,33900,33900,33900,33900,0
|
|
20241105,175800,52624831600,33900,33900,33900,33900,0
|
|
20241105,175700,52624831600,33900,33900,33900,33900,0
|
|
20241105,175600,52624831600,33900,33900,33900,33900,0
|
|
20241105,175500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,175400,52624831600,33900,33900,33900,33900,0
|
|
20241105,175300,52624831600,33900,33900,33900,33900,0
|
|
20241105,175200,52624831600,33900,33900,33900,33900,0
|
|
20241105,175100,52624831600,33900,33900,33900,33900,0
|
|
20241105,175000,52624831600,33900,33900,33900,33900,0
|
|
20241105,174900,52624831600,33900,33900,33900,33900,0
|
|
20241105,174800,52624831600,33900,33900,33900,33900,0
|
|
20241105,174700,52624831600,33900,33900,33900,33900,0
|
|
20241105,174600,52624831600,33900,33900,33900,33900,0
|
|
20241105,174500,52624831600,33900,33900,33900,33900,0
|
|
20241105,174400,52624831600,33900,33900,33900,33900,0
|
|
20241105,174300,52624831600,33900,33900,33900,33900,0
|
|
20241105,174200,52624831600,33900,33900,33900,33900,0
|
|
20241105,174100,52624831600,33900,33900,33900,33900,0
|
|
20241105,174000,52624831600,33900,33900,33900,33900,0
|
|
20241105,173900,52624831600,33900,33900,33900,33900,0
|
|
20241105,173800,52624831600,33900,33900,33900,33900,0
|
|
20241105,173700,52624831600,33900,33900,33900,33900,0
|
|
20241105,173600,52624831600,33900,33900,33900,33900,0
|
|
20241105,173500,52624831600,33900,33900,33900,33900,0
|
|
20241105,173400,52624831600,33900,33900,33900,33900,0
|
|
20241105,173300,52624831600,33900,33900,33900,33900,0
|
|
20241105,173200,52624831600,33900,33900,33900,33900,0
|
|
20241105,173100,52624831600,33900,33900,33900,33900,0
|
|
20241105,173000,52624831600,33900,33900,33900,33900,0
|
|
20241105,172900,52624831600,33900,33900,33900,33900,0
|
|
20241105,172800,52624831600,33900,33900,33900,33900,0
|
|
20241105,172700,52624831600,33900,33900,33900,33900,0
|
|
20241105,172600,52624831600,33900,33900,33900,33900,0
|
|
20241105,172500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,172400,52624831600,33900,33900,33900,33900,0
|
|
20241105,172300,52624831600,33900,33900,33900,33900,0
|
|
20241105,172200,52624831600,33900,33900,33900,33900,0
|
|
20241105,172100,52624831600,33900,33900,33900,33900,0
|
|
20241105,172000,52624831600,33900,33900,33900,33900,0
|
|
20241105,171900,52624831600,33900,33900,33900,33900,0
|
|
20241105,171800,52624831600,33900,33900,33900,33900,0
|
|
20241105,171700,52624831600,33900,33900,33900,33900,0
|
|
20241105,171600,52624831600,33900,33900,33900,33900,0
|
|
20241105,171500,52624831600,33900,33900,33900,33900,0
|
|
20241105,171400,52624831600,33900,33900,33900,33900,0
|
|
20241105,171300,52624831600,33900,33900,33900,33900,0
|
|
20241105,171200,52624831600,33900,33900,33900,33900,0
|
|
20241105,171100,52624831600,33900,33900,33900,33900,0
|
|
20241105,171000,52624831600,33900,33900,33900,33900,0
|
|
20241105,170900,52624831600,33900,33900,33900,33900,0
|
|
20241105,170800,52624831600,33900,33900,33900,33900,0
|
|
20241105,170700,52624831600,33900,33900,33900,33900,0
|
|
20241105,170600,52624831600,33900,33900,33900,33900,0
|
|
20241105,170500,52624831600,33900,33900,33900,33900,0
|
|
20241105,170400,52624831600,33900,33900,33900,33900,0
|
|
20241105,170300,52624831600,33900,33900,33900,33900,0
|
|
20241105,170200,52624831600,33900,33900,33900,33900,0
|
|
20241105,170100,52624831600,33900,33900,33900,33900,0
|
|
20241105,170000,52624831600,33900,33900,33900,33900,0
|
|
20241105,165900,52624831600,33900,33900,33900,33900,0
|
|
20241105,165800,52624831600,33900,33900,33900,33900,0
|
|
20241105,165700,52624831600,33900,33900,33900,33900,0
|
|
20241105,165600,52624831600,33900,33900,33900,33900,0
|
|
20241105,165500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,165400,52624831600,33900,33900,33900,33900,0
|
|
20241105,165300,52624831600,33900,33900,33900,33900,0
|
|
20241105,165200,52624831600,33900,33900,33900,33900,0
|
|
20241105,165100,52624831600,33900,33900,33900,33900,0
|
|
20241105,165000,52624831600,33900,33900,33900,33900,0
|
|
20241105,164900,52624831600,33900,33900,33900,33900,0
|
|
20241105,164800,52624831600,33900,33900,33900,33900,0
|
|
20241105,164700,52624831600,33900,33900,33900,33900,0
|
|
20241105,164600,52624831600,33900,33900,33900,33900,0
|
|
20241105,164500,52624831600,33900,33900,33900,33900,0
|
|
20241105,164400,52624831600,33900,33900,33900,33900,0
|
|
20241105,164300,52624831600,33900,33900,33900,33900,0
|
|
20241105,164200,52624831600,33900,33900,33900,33900,0
|
|
20241105,164100,52624831600,33900,33900,33900,33900,0
|
|
20241105,164000,52624831600,33900,33900,33900,33900,0
|
|
20241105,163900,52624831600,33900,33900,33900,33900,0
|
|
20241105,163800,52624831600,33900,33900,33900,33900,0
|
|
20241105,163700,52624831600,33900,33900,33900,33900,0
|
|
20241105,163600,52624831600,33900,33900,33900,33900,0
|
|
20241105,163500,52624831600,33900,33900,33900,33900,0
|
|
20241105,163400,52624831600,33900,33900,33900,33900,0
|
|
20241105,163300,52624831600,33900,33900,33900,33900,0
|
|
20241105,163200,52624831600,33900,33900,33900,33900,0
|
|
20241105,163100,52624831600,33900,33900,33900,33900,0
|
|
20241105,163000,52624831600,33900,33900,33900,33900,0
|
|
20241105,162900,52624831600,33900,33900,33900,33900,0
|
|
20241105,162800,52624831600,33900,33900,33900,33900,0
|
|
20241105,162700,52624831600,33900,33900,33900,33900,0
|
|
20241105,162600,52624831600,33900,33900,33900,33900,0
|
|
20241105,162500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,162400,52624831600,33900,33900,33900,33900,0
|
|
20241105,162300,52624831600,33900,33900,33900,33900,0
|
|
20241105,162200,52624831600,33900,33900,33900,33900,0
|
|
20241105,162100,52624831600,33900,33900,33900,33900,0
|
|
20241105,162000,52624831600,33900,33900,33900,33900,0
|
|
20241105,161900,52624831600,33900,33900,33900,33900,0
|
|
20241105,161800,52624831600,33900,33900,33900,33900,0
|
|
20241105,161700,52624831600,33900,33900,33900,33900,0
|
|
20241105,161600,52624831600,33900,33900,33900,33900,0
|
|
20241105,161500,52624831600,33900,33900,33900,33900,0
|
|
20241105,161400,52624831600,33900,33900,33900,33900,0
|
|
20241105,161300,52624831600,33900,33900,33900,33900,0
|
|
20241105,161200,52624831600,33900,33900,33900,33900,0
|
|
20241105,161100,52624831600,33900,33900,33900,33900,0
|
|
20241105,161000,52624831600,33900,33900,33900,33900,0
|
|
20241105,160900,52624831600,33900,33900,33900,33900,0
|
|
20241105,160800,52624831600,33900,33900,33900,33900,0
|
|
20241105,160700,52624831600,33900,33900,33900,33900,0
|
|
20241105,160600,52624831600,33900,33900,33900,33900,0
|
|
20241105,160500,52624831600,33900,33900,33900,33900,0
|
|
20241105,160400,52624831600,33900,33900,33900,33900,0
|
|
20241105,160300,52624831600,33900,33900,33900,33900,0
|
|
20241105,160200,52624831600,33900,33900,33900,33900,0
|
|
20241105,160100,52624831600,33900,33900,33900,33900,0
|
|
20241105,160000,52624831600,33900,33900,33900,33900,0
|
|
20241105,155900,52624831600,33900,33900,33900,33900,0
|
|
20241105,155800,52624831600,33900,33900,33900,33900,0
|
|
20241105,155700,52624831600,33900,33900,33900,33900,0
|
|
20241105,155600,52624831600,33900,33900,33900,33900,0
|
|
20241105,155500,52624831600,33900,33900,33900,33900,25428
|
|
20241105,155400,52624831600,33900,33900,33900,33900,0
|
|
20241105,155300,52624831600,33900,33900,33900,33900,0
|
|
20241105,155200,52624831600,33900,33900,33900,33900,0
|
|
20241105,155100,52624831600,33900,33900,33900,33900,0
|
|
20241105,155000,52624831600,33900,33900,33900,33900,0
|
|
20241105,154900,52624831600,33900,33900,33900,33900,0
|
|
20241105,154800,52624831600,33900,33900,33900,33900,0
|
|
20241105,154700,52624831600,33900,33900,33900,33900,0
|
|
20241105,154600,52624831600,33900,33900,33900,33900,0
|
|
20241105,154500,52624831600,33900,33900,33900,33900,0
|
|
20241105,154400,52624831600,33900,33900,33900,33900,0
|
|
20241105,154300,52624831600,33900,33900,33900,33900,0
|
|
20241105,154200,52624831600,33900,33900,33900,33900,0
|
|
20241105,154100,52624831600,33900,33900,33900,33900,0
|
|
20241105,154000,52624831600,33900,33900,33900,33900,0
|
|
20241105,153900,52624831600,33900,33900,33900,33900,0
|
|
20241105,153800,52624831600,33900,33900,33900,33900,0
|
|
20241105,153700,52624831600,33900,33900,33900,33900,0
|
|
20241105,153600,52624831600,33900,33900,33900,33900,0
|
|
20241105,153500,52624831600,33900,33900,33900,33900,0
|
|
20241105,153400,52624831600,33900,33900,33900,33900,0
|
|
20241105,153300,52624831600,33900,33900,33900,33900,0
|
|
20241105,153200,52624831600,33900,33900,33900,33900,0
|
|
20241105,153100,52624831600,33900,33900,33900,33900,0
|
|
20241105,153000,52624831600,33900,33900,33900,33900,25428
|
|
20241105,152900,51762822400,34000,34000,34000,34000,0
|
|
20241105,152800,51762822400,34000,34000,34000,34000,0
|
|
20241105,152700,51762822400,34000,34000,34000,34000,0
|
|
20241105,152600,51762822400,34000,34000,34000,34000,0
|
|
20241105,152500,51762822400,34000,34000,34000,34000,0
|
|
20241105,152400,51762822400,34000,34000,34000,34000,0
|
|
20241105,152300,51762822400,34000,34000,34000,34000,0
|
|
20241105,152200,51762822400,34000,34000,34000,34000,0
|
|
20241105,152100,51762822400,34000,34000,34000,34000,0
|
|
20241105,152000,51762822400,34000,34000,34000,34000,0
|
|
20241105,151900,51762822400,34000,34000,34000,33950,3735
|
|
20241105,151800,51635956650,34000,33950,34000,33900,8145
|
|
20241105,151700,51359417300,34000,33950,34000,33950,2755
|
|
20241105,151600,51265802950,34000,33950,34000,33950,1836
|
|
20241105,151500,51203421300,33950,34000,34050,33950,3194
|
|
20241105,151400,51094814350,34000,34000,34000,33950,2842
|
|
20241105,151300,50998202600,34000,34000,34050,34000,2968
|
|
20241105,151200,50897233950,34000,34000,34050,33950,3659
|
|
20241105,151100,50772808800,34000,34000,34000,33950,2561
|
|
20241105,151000,50685817500,34000,34000,34000,33950,3369
|
|
20241105,150900,50571291500,34000,34050,34050,33950,4284
|
|
20241105,150800,50425551950,34050,34000,34050,33950,2901
|
|
20241105,150700,50326822100,34000,34000,34050,33950,2144
|
|
20241105,150600,50253923350,34000,34050,34050,34000,4027
|
|
20241105,150500,50116934050,34050,34000,34050,33950,5292
|
|
20241105,150400,49936864900,34000,33950,34000,33950,1643
|
|
20241105,150300,49881040600,33950,34000,34000,33950,3224
|
|
20241105,150200,49771533400,34000,33950,34000,33950,2304
|
|
20241105,150100,49693279700,33950,33950,34000,33950,3940
|
|
20241105,150000,49559446150,33950,33950,34000,33900,1953
|
|
20241105,145900,49493136150,33950,33900,33950,33800,1687
|
|
20241105,145800,49435963800,33900,33850,33900,33800,1525
|
|
20241105,145700,49384321250,33850,33850,33850,33750,12783
|
|
20241105,145600,48952506350,33800,33850,33900,33800,6174
|
|
20241105,145500,48743638450,33850,33950,34000,33850,13114
|
|
20241105,145400,48299252550,34000,34150,34150,33950,14722
|
|
20241105,145300,47798348800,34150,34150,34150,34100,528
|
|
20241105,145200,47780322150,34150,34100,34150,34050,921
|
|
20241105,145100,47748914600,34100,34100,34100,34050,958
|
|
20241105,145000,47716257850,34100,34050,34100,34050,895
|
|
20241105,144900,47685748000,34100,34100,34100,34050,1130
|
|
20241105,144800,47647225850,34100,34200,34200,34050,3639
|
|
20241105,144700,47523100400,34100,34200,34200,34100,6453
|
|
20241105,144600,47302637000,34150,34250,34250,34150,664
|
|
20241105,144500,47279909100,34200,34300,34300,34200,1065
|
|
20241105,144400,47243459300,34300,34300,34300,34200,2619
|
|
20241105,144300,47153750200,34300,34250,34300,34200,693
|
|
20241105,144200,47130002600,34300,34250,34300,34200,2027
|
|
20241105,144100,47060579050,34250,34250,34250,34200,750
|
|
20241105,144000,47034905650,34200,34250,34250,34200,3925
|
|
20241105,143900,46900474450,34300,34250,34300,34200,1454
|
|
20241105,143800,46850683900,34250,34200,34250,34200,1983
|
|
20241105,143700,46782858150,34250,34250,34300,34200,682
|
|
20241105,143600,46759500500,34250,34300,34300,34250,1265
|
|
20241105,143500,46716147450,34300,34250,34350,34150,10640
|
|
20241105,143400,46351434150,34250,34250,34250,34200,1068
|
|
20241105,143300,46314857100,34250,34200,34250,34150,1137
|
|
20241105,143200,46275966900,34200,34200,34200,34150,1870
|
|
20241105,143100,46212012950,34200,34200,34200,34150,1224
|
|
20241105,143000,46170180900,34200,34150,34200,34150,550
|
|
20241105,142900,46151391600,34150,34150,34150,34100,1169
|
|
20241105,142800,46111475250,34150,34150,34150,34100,434
|
|
20241105,142700,46096654200,34150,34150,34150,34100,637
|
|
20241105,142600,46074903150,34150,34150,34150,34100,1096
|
|
20241105,142500,46037477750,34100,34150,34150,34100,1575
|
|
20241105,142400,45983708750,34150,34150,34150,34100,856
|
|
20241105,142300,45954484500,34150,34100,34150,34100,532
|
|
20241105,142200,45936324400,34100,34100,34150,34050,652
|
|
20241105,142100,45914080450,34100,34100,34150,34050,886
|
|
20241105,142000,45883862900,34100,34100,34150,34100,915
|
|
20241105,141900,45852645500,34050,34100,34100,34050,2269
|
|
20241105,141800,45775288650,34100,34100,34100,34050,2475
|
|
20241105,141700,45690911550,34100,34100,34100,34050,315
|
|
20241105,141600,45680174550,34100,34100,34100,34050,1135
|
|
20241105,141500,45641506800,34100,34100,34150,34050,2779
|
|
20241105,141400,45546784450,34100,34100,34100,34050,1909
|
|
20241105,141300,45481764800,34050,34050,34100,34050,3743
|
|
20241105,141200,45354282100,34100,34150,34150,34050,931
|
|
20241105,141100,45322546750,34150,34100,34200,34100,756
|
|
20241105,141000,45296727250,34100,34150,34150,34100,1374
|
|
20241105,140900,45249859100,34150,34150,34150,34100,1833
|
|
20241105,140800,45187314850,34150,34100,34150,34050,1440
|
|
20241105,140700,45138188550,34150,34200,34200,34050,5289
|
|
20241105,140600,44957843250,34200,34150,34200,34100,1343
|
|
20241105,140500,44911970450,34200,34200,34200,34150,797
|
|
20241105,140400,44884739150,34200,34200,34200,34150,453
|
|
20241105,140300,44869249550,34200,34150,34200,34100,587
|
|
20241105,140200,44849207200,34150,34200,34200,34100,487
|
|
20241105,140100,44832575950,34200,34250,34250,34150,1395
|
|
20241105,140000,44784879150,34250,34200,34250,34150,999
|
|
20241105,135900,44750722450,34200,34150,34200,34100,527
|
|
20241105,135800,44732718850,34150,34100,34200,34100,2013
|
|
20241105,135700,44664013600,34100,34100,34150,34100,1532
|
|
20241105,135600,44611751050,34150,34150,34200,34100,1944
|
|
20241105,135500,44545379400,34200,34150,34200,34150,1177
|
|
20241105,135400,44505167200,34150,34150,34200,34150,740
|
|
20241105,135300,44479881550,34150,34200,34200,34100,1618
|
|
20241105,135200,44424611300,34150,34150,34200,34150,552
|
|
20241105,135100,44405744250,34100,34100,34150,34050,2900
|
|
20241105,135000,44306802000,34100,34050,34150,34050,1663
|
|
20241105,134900,44250109650,34050,34200,34200,34050,12519
|
|
20241105,134800,43823216000,34200,34200,34200,34150,1709
|
|
20241105,134700,43764797350,34200,34150,34200,34150,1050
|
|
20241105,134600,43728903150,34150,34150,34200,34150,2259
|
|
20241105,134500,43651747150,34200,34250,34250,34150,2743
|
|
20241105,134400,43557948750,34250,34300,34300,34200,2288
|
|
20241105,134300,43479650450,34300,34250,34300,34200,989
|
|
20241105,134200,43445778200,34250,34250,34250,34200,1027
|
|
20241105,134100,43410604100,34300,34300,34300,34250,645
|
|
20241105,134000,43388494000,34300,34300,34300,34250,1004
|
|
20241105,133900,43354059200,34250,34250,34300,34200,3322
|
|
20241105,133800,43240374250,34200,34250,34300,34200,4456
|
|
20241105,133700,43087733300,34250,34300,34300,34250,1172
|
|
20241105,133600,43047577650,34300,34300,34350,34250,548
|
|
20241105,133500,43028780500,34350,34350,34350,34250,1400
|
|
20241105,133400,42980780400,34350,34300,34400,34250,1919
|
|
20241105,133300,42914904100,34300,34350,34350,34250,2501
|
|
20241105,133200,42829135400,34350,34350,34400,34300,1016
|
|
20241105,133100,42794233750,34350,34400,34400,34350,513
|
|
20241105,133000,42776592300,34350,34350,34350,34300,1665
|
|
20241105,132900,42719429050,34300,34300,34400,34300,638
|
|
20241105,132800,42697510550,34250,34300,34400,34250,3433
|
|
20241105,132700,42579768800,34300,34300,34350,34300,3118
|
|
20241105,132600,42472789850,34300,34400,34450,34300,3512
|
|
20241105,132500,42352094000,34400,34450,34450,34400,887
|
|
20241105,132400,42321543600,34450,34450,34450,34400,446
|
|
20241105,132300,42306185900,34450,34400,34450,34400,449
|
|
20241105,132200,42290733000,34450,34400,34450,34400,1495
|
|
20241105,132100,42239244200,34400,34400,34450,34400,356
|
|
20241105,132000,42226996000,34450,34450,34500,34400,1251
|
|
20241105,131900,42183888900,34450,34500,34500,34400,505
|
|
20241105,131800,42166482950,34500,34450,34500,34450,292
|
|
20241105,131700,42156413550,34450,34450,34500,34450,1249
|
|
20241105,131600,42113359650,34450,34450,34500,34450,1308
|
|
20241105,131500,42068295500,34450,34450,34500,34400,1103
|
|
20241105,131400,42030300600,34450,34400,34500,34400,546
|
|
20241105,131300,42011490650,34400,34450,34450,34400,1083
|
|
20241105,131200,41974198450,34400,34550,34550,34350,4090
|
|
20241105,131100,41833325200,34550,34500,34550,34500,543
|
|
20241105,131000,41814581800,34500,34500,34550,34450,688
|
|
20241105,130900,41790847250,34500,34550,34600,34500,2121
|
|
20241105,130800,41717624400,34600,34600,34600,34550,2231
|
|
20241105,130700,41640530850,34550,34550,34550,34500,1673
|
|
20241105,130600,41582728850,34550,34550,34600,34500,1780
|
|
20241105,130500,41521241750,34550,34600,34600,34550,833
|
|
20241105,130400,41492428300,34550,34550,34600,34550,1823
|
|
20241105,130300,41429429650,34550,34450,34550,34450,1285
|
|
20241105,130200,41385038750,34500,34600,34600,34500,2551
|
|
20241105,130100,41296860200,34600,34450,34600,34450,11964
|
|
20241105,130000,40883527000,34500,34400,34550,34350,8365
|
|
20241105,125900,40595229650,34350,34350,34400,34300,938
|
|
20241105,125800,40562988500,34350,34350,34350,34300,708
|
|
20241105,125700,40538701750,34400,34300,34400,34300,521
|
|
20241105,125600,40520804750,34300,34350,34350,34250,887
|
|
20241105,125500,40490371450,34350,34350,34350,34300,666
|
|
20241105,125400,40467521150,34350,34350,34350,34350,678
|
|
20241105,125300,40444231850,34300,34250,34400,34250,4091
|
|
20241105,125200,40303735200,34250,34300,34350,34250,1294
|
|
20241105,125100,40259334500,34300,34350,34350,34300,161
|
|
20241105,125000,40253811100,34350,34300,34350,34250,1149
|
|
20241105,124900,40214396600,34300,34300,34300,34250,575
|
|
20241105,124800,40194686500,34300,34300,34300,34300,212
|
|
20241105,124700,40187414900,34300,34300,34300,34250,545
|
|
20241105,124600,40168722600,34300,34200,34300,34200,311
|
|
20241105,124500,40158055750,34250,34250,34300,34200,1369
|
|
20241105,124400,40111161100,34300,34300,34300,34250,1145
|
|
20241105,124300,40071907850,34300,34250,34300,34250,589
|
|
20241105,124200,40051715300,34250,34300,34300,34250,532
|
|
20241105,124100,40033487950,34300,34300,34300,34250,918
|
|
20241105,124000,40002014450,34300,34250,34300,34250,447
|
|
20241105,123900,39986693700,34300,34300,34300,34300,397
|
|
20241105,123800,39973076600,34300,34250,34350,34250,384
|
|
20241105,123700,39959894150,34350,34300,34350,34250,124
|
|
20241105,123600,39955641850,34250,34300,34350,34250,2183
|
|
20241105,123500,39880797350,34300,34300,34300,34250,676
|
|
20241105,123400,39857619200,34300,34300,34300,34250,641
|
|
20241105,123300,39835637250,34250,34300,34300,34250,349
|
|
20241105,123200,39823669400,34250,34250,34300,34250,78
|
|
20241105,123100,39820994800,34250,34250,34300,34250,613
|
|
20241105,123000,39799977900,34200,34250,34250,34200,95
|
|
20241105,122900,39796724900,34250,34250,34300,34200,720
|
|
20241105,122800,39772069350,34200,34200,34250,34200,255
|
|
20241105,122700,39763342200,34200,34250,34250,34200,622
|
|
20241105,122600,39742060000,34250,34200,34250,34200,651
|
|
20241105,122500,39719764850,34250,34300,34300,34250,659
|
|
20241105,122400,39697191150,34300,34250,34300,34200,1355
|
|
20241105,122300,39650819100,34300,34300,34300,34250,1202
|
|
20241105,122200,39609610200,34300,34250,34300,34250,484
|
|
20241105,122100,39593017300,34300,34300,34300,34250,579
|
|
20241105,122000,39573158350,34300,34300,34300,34250,47
|
|
20241105,121900,39571547800,34300,34250,34300,34200,1062
|
|
20241105,121800,39535193700,34300,34300,34300,34250,506
|
|
20241105,121700,39517844400,34250,34250,34300,34250,430
|
|
20241105,121600,39503107700,34250,34300,34300,34200,4010
|
|
20241105,121500,39365922750,34300,34250,34300,34250,508
|
|
20241105,121400,39348509000,34300,34250,34300,34250,118
|
|
20241105,121300,39344467150,34250,34250,34300,34250,1302
|
|
20241105,121200,39299860100,34250,34300,34300,34200,1833
|
|
20241105,121100,39237062950,34300,34250,34350,34250,255
|
|
20241105,121000,39228316100,34250,34300,34300,34200,3343
|
|
20241105,120900,39113810800,34350,34350,34350,34300,1346
|
|
20241105,120800,39067617250,34350,34350,34400,34300,820
|
|
20241105,120700,39039430050,34350,34450,34450,34350,931
|
|
20241105,120600,39007447150,34350,34450,34450,34350,429
|
|
20241105,120500,38992692400,34450,34400,34450,34350,704
|
|
20241105,120400,38968455400,34400,34400,34450,34350,562
|
|
20241105,120300,38949124550,34400,34400,34450,34400,1219
|
|
20241105,120200,38907166550,34450,34400,34450,34400,1543
|
|
20241105,120100,38854011100,34400,34450,34450,34400,292
|
|
20241105,120000,38843953400,34400,34300,34450,34250,3463
|
|
20241105,115900,38724930300,34350,34350,34350,34300,1563
|
|
20241105,115800,38671294700,34350,34350,34350,34300,577
|
|
20241105,115700,38651475000,34300,34400,34400,34300,720
|
|
20241105,115600,38626754600,34400,34300,34400,34300,402
|
|
20241105,115500,38612926800,34400,34400,34400,34200,2489
|
|
20241105,115400,38527626750,34350,34350,34400,34350,698
|
|
20241105,115300,38503633500,34350,34350,34400,34350,1635
|
|
20241105,115200,38447457650,34350,34350,34400,34300,2463
|
|
20241105,115100,38362868650,34350,34300,34350,34300,501
|
|
20241105,115000,38345666300,34300,34300,34350,34300,1847
|
|
20241105,114900,38282243500,34350,34300,34350,34300,378
|
|
20241105,114800,38269268450,34350,34300,34350,34300,454
|
|
20241105,114700,38253694450,34300,34300,34350,34250,727
|
|
20241105,114600,38228749950,34300,34300,34350,34300,1396
|
|
20241105,114500,38180848000,34350,34250,34350,34200,2384
|
|
20241105,114400,38099165000,34200,34200,34250,34150,1906
|
|
20241105,114300,38033980200,34200,34250,34250,34200,3810
|
|
20241105,114200,37903660650,34250,34250,34250,34200,731
|
|
20241105,114100,37878635750,34250,34300,34300,34200,1632
|
|
20241105,114000,37822787200,34250,34300,34300,34250,1093
|
|
20241105,113900,37785323700,34300,34250,34300,34250,1040
|
|
20241105,113800,37749700300,34250,34350,34350,34250,716
|
|
20241105,113700,37725149950,34300,34300,34350,34300,1344
|
|
20241105,113600,37679034250,34300,34300,34350,34250,701
|
|
20241105,113500,37654980050,34300,34300,34300,34250,546
|
|
20241105,113400,37636253450,34250,34300,34300,34250,317
|
|
20241105,113300,37625383200,34250,34250,34350,34250,2068
|
|
20241105,113200,37554511350,34250,34300,34300,34250,1372
|
|
20241105,113100,37507454700,34250,34300,34300,34250,428
|
|
20241105,113000,37492782700,34300,34350,34350,34200,2810
|
|
20241105,112900,37396498750,34300,34300,34350,34250,1950
|
|
20241105,112800,37329611000,34300,34200,34300,34200,1528
|
|
20241105,112700,37277240950,34200,34200,34250,34150,1552
|
|
20241105,112600,37224147050,34200,34200,34250,34150,1983
|
|
20241105,112500,37156317650,34200,34300,34300,34200,4871
|
|
20241105,112400,36989654650,34250,34300,34350,34250,2189
|
|
20241105,112300,36914610850,34300,34400,34400,34250,2636
|
|
20241105,112200,36824110550,34400,34350,34400,34300,1434
|
|
20241105,112100,36774832350,34350,34300,34350,34300,1018
|
|
20241105,112000,36739894650,34300,34350,34350,34300,683
|
|
20241105,111900,36716453300,34350,34200,34350,34200,2489
|
|
20241105,111800,36631191400,34200,34350,34400,34200,6495
|
|
20241105,111700,36408549600,34400,34400,34400,34350,3262
|
|
20241105,111600,36296416350,34450,34450,34450,34400,1510
|
|
20241105,111500,36244408800,34450,34550,34550,34400,763
|
|
20241105,111400,36218104500,34450,34400,34500,34350,5702
|
|
20241105,111300,36022085050,34400,34450,34500,34400,3222
|
|
20241105,111200,35911155550,34500,34550,34550,34450,2941
|
|
20241105,111100,35809650600,34600,34650,34700,34500,2481
|
|
20241105,111000,35723821250,34700,34600,34750,34550,3277
|
|
20241105,110900,35610232750,34600,34550,34600,34550,876
|
|
20241105,110800,35579942550,34600,34500,34600,34450,2812
|
|
20241105,110700,35482816300,34500,34450,34550,34450,4315
|
|
20241105,110600,35333986150,34450,34700,34700,34450,11189
|
|
20241105,110500,34947311750,34750,34650,34750,34650,892
|
|
20241105,110400,34916363100,34650,34600,34700,34600,729
|
|
20241105,110300,34891091000,34650,34600,34650,34600,2939
|
|
20241105,110200,34789372000,34650,34700,34700,34600,4381
|
|
20241105,110100,34637662050,34700,34800,34800,34650,2874
|
|
20241105,110000,34537870550,34850,34800,34850,34800,2772
|
|
20241105,105900,34441372100,34800,34900,34900,34800,7083
|
|
20241105,105800,34194550000,34850,34900,34900,34850,1782
|
|
20241105,105700,34132383700,34900,34850,34900,34800,3404
|
|
20241105,105600,34013756250,34850,34800,34850,34800,7295
|
|
20241105,105500,33759703000,34750,34750,34800,34700,2013
|
|
20241105,105400,33689730700,34800,34700,34800,34650,3901
|
|
20241105,105300,33554251750,34650,34750,34750,34600,9627
|
|
20241105,105200,33220324150,34750,34850,34850,34750,4165
|
|
20241105,105100,33075344050,34800,34850,34850,34750,6624
|
|
20241105,105000,32844731900,34850,34800,34900,34750,10069
|
|
20241105,104900,32493933200,34800,34800,34900,34750,24682
|
|
20241105,104800,31634265400,34800,34750,34800,34700,4090
|
|
20241105,104700,31492060050,34750,34700,34800,34650,6468
|
|
20241105,104600,31267332550,34700,34650,34750,34600,5892
|
|
20241105,104500,31062977800,34700,34800,34800,34650,10771
|
|
20241105,104400,30689191850,34750,34750,34800,34750,8538
|
|
20241105,104300,30392127350,34800,34700,34800,34650,10267
|
|
20241105,104200,30035577400,34750,34800,34800,34650,13973
|
|
20241105,104100,29550066750,34800,34550,34800,34550,45870
|
|
20241105,104000,27959204600,34600,34350,34600,34350,12599
|
|
20241105,103900,27524214850,34400,34450,34500,34400,2553
|
|
20241105,103800,27436334900,34450,34550,34550,34400,5120
|
|
20241105,103700,27259740250,34550,34500,34550,34500,3121
|
|
20241105,103600,27151976350,34550,34500,34550,34500,2425
|
|
20241105,103500,27068220400,34500,34500,34550,34500,3669
|
|
20241105,103400,26941554400,34550,34500,34550,34500,5086
|
|
20241105,103300,26765995300,34500,34450,34550,34400,12453
|
|
20241105,103200,26336553750,34450,34500,34500,34400,2379
|
|
20241105,103100,26254603050,34450,34450,34500,34400,7148
|
|
20241105,103000,26008292000,34450,34450,34500,34400,4119
|
|
20241105,102900,25866371800,34450,34350,34500,34300,16865
|
|
20241105,102800,25285850950,34300,34200,34350,34200,5866
|
|
20241105,102700,25084825200,34200,34300,34350,34200,2412
|
|
20241105,102600,25002134450,34300,34300,34350,34300,1930
|
|
20241105,102500,24935913200,34300,34350,34350,34300,3353
|
|
20241105,102400,24820842550,34350,34300,34350,34300,1114
|
|
20241105,102300,24782601950,34300,34300,34350,34300,2033
|
|
20241105,102200,24712841900,34300,34300,34300,34250,1014
|
|
20241105,102100,24678064200,34300,34250,34350,34200,7165
|
|
20241105,102000,24432203950,34200,34250,34300,34200,1851
|
|
20241105,101900,24368823250,34250,34250,34300,34250,1270
|
|
20241105,101800,24325286550,34250,34250,34300,34250,1684
|
|
20241105,101700,24267552500,34300,34200,34350,34150,10375
|
|
20241105,101600,23911869650,34200,34200,34250,34150,2042
|
|
20241105,101500,23842051300,34250,34200,34250,34150,1845
|
|
20241105,101400,23778961000,34150,34100,34200,34100,4852
|
|
20241105,101300,23613300250,34150,34150,34200,34100,2075
|
|
20241105,101200,23542449050,34150,34200,34250,34150,1153
|
|
20241105,101100,23503028300,34250,34200,34250,34200,842
|
|
20241105,101000,23474212950,34200,34200,34250,34150,1630
|
|
20241105,100900,23418448200,34200,34250,34250,34200,1430
|
|
20241105,100800,23369520400,34250,34150,34250,34150,7607
|
|
20241105,100700,23109408150,34200,34150,34200,34100,7525
|
|
20241105,100600,22852440550,34150,34050,34150,34050,2823
|
|
20241105,100500,22756168350,34050,34050,34100,34000,1262
|
|
20241105,100400,22713202450,34050,34000,34100,34000,3235
|
|
20241105,100300,22603063600,34000,34000,34000,33950,1326
|
|
20241105,100200,22558003750,34000,34000,34050,33950,2526
|
|
20241105,100100,22472122300,34000,34050,34100,34000,956
|
|
20241105,100000,22439559050,34100,34150,34150,34050,1411
|
|
20241105,095900,22391411750,34100,34150,34150,34050,1202
|
|
20241105,095800,22350382600,34200,34000,34200,34000,12024
|
|
20241105,095700,21940375250,34000,33900,34050,33900,2585
|
|
20241105,095600,21852573150,33950,34050,34050,33900,3301
|
|
20241105,095500,21740417850,34050,34000,34100,33950,3219
|
|
20241105,095400,21630817700,34000,34050,34100,33950,5209
|
|
20241105,095300,21453680550,34100,34050,34100,34000,1726
|
|
20241105,095200,21394922900,34050,34000,34100,33950,2043
|
|
20241105,095100,21325396700,34000,33950,34000,33950,2245
|
|
20241105,095000,21249142850,33950,34000,34100,33950,5534
|
|
20241105,094900,21060997000,34000,34150,34150,34000,3997
|
|
20241105,094800,20924835950,34150,34150,34200,34100,2271
|
|
20241105,094700,20847286250,34150,34200,34250,34100,7655
|
|
20241105,094600,20585844900,34200,34250,34250,34150,3398
|
|
20241105,094500,20469625150,34250,34350,34350,34150,5100
|
|
20241105,094400,20294999450,34300,34500,34500,34300,15274
|
|
20241105,094300,19769396850,34500,34400,34550,34400,29136
|
|
20241105,094200,18765040650,34350,34300,34450,34300,14011
|
|
20241105,094100,18283135950,34300,34300,34350,34200,6774
|
|
20241105,094000,18051057000,34250,34100,34300,34050,9876
|
|
20241105,093900,17713384450,34050,34000,34100,34000,2314
|
|
20241105,093800,17634611600,34000,34000,34050,34000,724
|
|
20241105,093700,17609989250,34000,34050,34100,33950,3321
|
|
20241105,093600,17497003600,34050,34100,34150,34050,1883
|
|
20241105,093500,17432798900,34100,34150,34200,34100,3223
|
|
20241105,093400,17322747500,34150,34100,34150,34100,2753
|
|
20241105,093300,17228782600,34100,34000,34150,34000,4026
|
|
20241105,093200,17091729300,33950,33950,34000,33850,5639
|
|
20241105,093100,16900595350,33950,33950,33950,33900,1093
|
|
20241105,093000,16863511700,33950,34000,34000,33900,2082
|
|
20241105,092900,16792834850,33950,33950,34000,33950,930
|
|
20241105,092800,16761251500,33950,34000,34000,33900,2932
|
|
20241105,092700,16661751050,34000,34000,34000,33900,3261
|
|
20241105,092600,16551032250,34000,33950,34000,33900,2767
|
|
20241105,092500,16457048000,33950,34000,34000,33900,2384
|
|
20241105,092400,16376119550,33950,33900,33950,33850,2026
|
|
20241105,092300,16307410800,33800,33850,33900,33800,5957
|
|
20241105,092200,16105840250,33850,34000,34000,33850,4711
|
|
20241105,092100,15946146550,33950,34100,34100,33950,3928
|
|
20241105,092000,15812430850,34100,34050,34100,34000,2429
|
|
20241105,091900,15729638100,34050,33900,34050,33900,1976
|
|
20241105,091800,15662439350,34000,33900,34050,33850,11197
|
|
20241105,091700,15282483000,33950,34000,34000,33900,4231
|
|
20241105,091600,15138789400,34000,33950,34000,33850,12193
|
|
20241105,091500,14725339650,34000,34100,34150,33950,15951
|
|
20241105,091400,14182378450,34100,34300,34300,34100,14605
|
|
20241105,091300,13683186400,34300,34150,34300,34150,8952
|
|
20241105,091200,13376857850,34150,34300,34300,34150,10843
|
|
20241105,091100,13005665250,34300,34250,34300,34250,9168
|
|
20241105,091000,12691493100,34300,34600,34600,34250,40844
|
|
20241105,090900,11285199350,34500,34350,34650,34300,42138
|
|
20241105,090800,9833000900,34350,34400,34450,34250,32198
|
|
20241105,090700,8726547500,34400,34050,34400,34050,46886
|
|
20241105,090600,7119116800,34050,33900,34050,33850,10615
|
|
20241105,090500,6758918350,33900,33950,33950,33850,8350
|
|
20241105,090400,6475731200,33900,33800,33950,33750,10234
|
|
20241105,090300,6129384850,33750,34100,34100,33700,37937
|
|
20241105,090200,4843845900,34100,33800,34150,33800,12588
|
|
20241105,090100,4416388600,33800,34150,34250,33800,66395
|
|
20241105,090000,2159187200,34100,34100,34150,34000,63315
|