592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184900,110365162750,21550,21550,21550,21550,3259
|
|
20241104,184800,110365162750,21550,21550,21550,21550,0
|
|
20241104,184700,110365162750,21550,21550,21550,21550,0
|
|
20241104,184600,110365162750,21550,21550,21550,21550,0
|
|
20241104,184500,110365162750,21550,21550,21550,21550,0
|
|
20241104,184400,110365162750,21550,21550,21550,21550,0
|
|
20241104,184300,110365162750,21550,21550,21550,21550,0
|
|
20241104,184200,110365162750,21550,21550,21550,21550,0
|
|
20241104,184100,110365162750,21550,21550,21550,21550,0
|
|
20241104,184000,110365162750,21550,21550,21550,21550,0
|
|
20241104,183900,110365162750,21550,21550,21550,21550,0
|
|
20241104,183800,110365162750,21550,21550,21550,21550,0
|
|
20241104,183700,110365162750,21550,21550,21550,21550,0
|
|
20241104,183600,110365162750,21550,21550,21550,21550,0
|
|
20241104,183500,110365162750,21550,21550,21550,21550,0
|
|
20241104,183400,110365162750,21550,21550,21550,21550,0
|
|
20241104,183300,110365162750,21550,21550,21550,21550,0
|
|
20241104,183200,110365162750,21550,21550,21550,21550,0
|
|
20241104,183100,110365162750,21550,21550,21550,21550,0
|
|
20241104,183000,110365162750,21550,21550,21550,21550,0
|
|
20241104,182900,110365162750,21550,21550,21550,21550,0
|
|
20241104,182800,110365162750,21550,21550,21550,21550,0
|
|
20241104,182700,110365162750,21550,21550,21550,21550,0
|
|
20241104,182600,110365162750,21550,21550,21550,21550,0
|
|
20241104,182500,110365162750,21550,21550,21550,21550,0
|
|
20241104,182400,110365162750,21550,21550,21550,21550,0
|
|
20241104,182300,110365162750,21550,21550,21550,21550,0
|
|
20241104,182200,110365162750,21550,21550,21550,21550,0
|
|
20241104,182100,110365162750,21550,21550,21550,21550,0
|
|
20241104,182000,110365162750,21550,21550,21550,21550,0
|
|
20241104,181900,110365162750,21550,21550,21550,21550,3259
|
|
20241104,181800,110365162750,21550,21550,21550,21550,0
|
|
20241104,181700,110365162750,21550,21550,21550,21550,0
|
|
20241104,181600,110365162750,21550,21550,21550,21550,0
|
|
20241104,181500,110365162750,21550,21550,21550,21550,0
|
|
20241104,181400,110365162750,21550,21550,21550,21550,0
|
|
20241104,181300,110365162750,21550,21550,21550,21550,0
|
|
20241104,181200,110365162750,21550,21550,21550,21550,0
|
|
20241104,181100,110365162750,21550,21550,21550,21550,0
|
|
20241104,181000,110365162750,21550,21550,21550,21550,0
|
|
20241104,180900,110365162750,21550,21550,21550,21550,0
|
|
20241104,180800,110365162750,21550,21550,21550,21550,0
|
|
20241104,180700,110365162750,21550,21550,21550,21550,0
|
|
20241104,180600,110365162750,21550,21550,21550,21550,0
|
|
20241104,180500,110365162750,21550,21550,21550,21550,0
|
|
20241104,180400,110365162750,21550,21550,21550,21550,0
|
|
20241104,180300,110365162750,21550,21550,21550,21550,0
|
|
20241104,180200,110365162750,21550,21550,21550,21550,0
|
|
20241104,180100,110365162750,21550,21550,21550,21550,0
|
|
20241104,180000,110365162750,21550,21550,21550,21550,0
|
|
20241104,175900,110365162750,21550,21550,21550,21550,0
|
|
20241104,175800,110365162750,21550,21550,21550,21550,0
|
|
20241104,175700,110365162750,21550,21550,21550,21550,0
|
|
20241104,175600,110365162750,21550,21550,21550,21550,0
|
|
20241104,175500,110365162750,21550,21550,21550,21550,0
|
|
20241104,175400,110365162750,21550,21550,21550,21550,0
|
|
20241104,175300,110365162750,21550,21550,21550,21550,0
|
|
20241104,175200,110365162750,21550,21550,21550,21550,0
|
|
20241104,175100,110365162750,21550,21550,21550,21550,0
|
|
20241104,175000,110365162750,21550,21550,21550,21550,0
|
|
20241104,174900,110365162750,21550,21550,21550,21550,3259
|
|
20241104,174800,110365162750,21550,21550,21550,21550,0
|
|
20241104,174700,110365162750,21550,21550,21550,21550,0
|
|
20241104,174600,110365162750,21550,21550,21550,21550,0
|
|
20241104,174500,110365162750,21550,21550,21550,21550,0
|
|
20241104,174400,110365162750,21550,21550,21550,21550,0
|
|
20241104,174300,110365162750,21550,21550,21550,21550,0
|
|
20241104,174200,110365162750,21550,21550,21550,21550,0
|
|
20241104,174100,110365162750,21550,21550,21550,21550,0
|
|
20241104,174000,110365162750,21550,21550,21550,21550,0
|
|
20241104,173900,110365162750,21550,21550,21550,21550,0
|
|
20241104,173800,110365162750,21550,21550,21550,21550,0
|
|
20241104,173700,110365162750,21550,21550,21550,21550,0
|
|
20241104,173600,110365162750,21550,21550,21550,21550,0
|
|
20241104,173500,110365162750,21550,21550,21550,21550,0
|
|
20241104,173400,110365162750,21550,21550,21550,21550,0
|
|
20241104,173300,110365162750,21550,21550,21550,21550,0
|
|
20241104,173200,110365162750,21550,21550,21550,21550,0
|
|
20241104,173100,110365162750,21550,21550,21550,21550,0
|
|
20241104,173000,110365162750,21550,21550,21550,21550,0
|
|
20241104,172900,110365162750,21550,21550,21550,21550,0
|
|
20241104,172800,110365162750,21550,21550,21550,21550,0
|
|
20241104,172700,110365162750,21550,21550,21550,21550,0
|
|
20241104,172600,110365162750,21550,21550,21550,21550,0
|
|
20241104,172500,110365162750,21550,21550,21550,21550,0
|
|
20241104,172400,110365162750,21550,21550,21550,21550,0
|
|
20241104,172300,110365162750,21550,21550,21550,21550,0
|
|
20241104,172200,110365162750,21550,21550,21550,21550,0
|
|
20241104,172100,110365162750,21550,21550,21550,21550,0
|
|
20241104,172000,110365162750,21550,21550,21550,21550,0
|
|
20241104,171900,110365162750,21550,21550,21550,21550,3259
|
|
20241104,171800,110365162750,21550,21550,21550,21550,0
|
|
20241104,171700,110365162750,21550,21550,21550,21550,0
|
|
20241104,171600,110365162750,21550,21550,21550,21550,0
|
|
20241104,171500,110365162750,21550,21550,21550,21550,0
|
|
20241104,171400,110365162750,21550,21550,21550,21550,0
|
|
20241104,171300,110365162750,21550,21550,21550,21550,0
|
|
20241104,171200,110365162750,21550,21550,21550,21550,0
|
|
20241104,171100,110365162750,21550,21550,21550,21550,0
|
|
20241104,171000,110365162750,21550,21550,21550,21550,0
|
|
20241104,170900,110365162750,21550,21550,21550,21550,0
|
|
20241104,170800,110365162750,21550,21550,21550,21550,0
|
|
20241104,170700,110365162750,21550,21550,21550,21550,0
|
|
20241104,170600,110365162750,21550,21550,21550,21550,0
|
|
20241104,170500,110365162750,21550,21550,21550,21550,0
|
|
20241104,170400,110365162750,21550,21550,21550,21550,0
|
|
20241104,170300,110365162750,21550,21550,21550,21550,0
|
|
20241104,170200,110365162750,21550,21550,21550,21550,0
|
|
20241104,170100,110365162750,21550,21550,21550,21550,0
|
|
20241104,170000,110365162750,21550,21550,21550,21550,0
|
|
20241104,165900,110365162750,21550,21550,21550,21550,0
|
|
20241104,165800,110365162750,21550,21550,21550,21550,0
|
|
20241104,165700,110365162750,21550,21550,21550,21550,0
|
|
20241104,165600,110365162750,21550,21550,21550,21550,0
|
|
20241104,165500,110365162750,21550,21550,21550,21550,0
|
|
20241104,165400,110365162750,21550,21550,21550,21550,0
|
|
20241104,165300,110365162750,21550,21550,21550,21550,0
|
|
20241104,165200,110365162750,21550,21550,21550,21550,0
|
|
20241104,165100,110365162750,21550,21550,21550,21550,0
|
|
20241104,165000,110365162750,21550,21550,21550,21550,0
|
|
20241104,164900,110365162750,21550,21550,21550,21550,3259
|
|
20241104,164800,110365162750,21550,21550,21550,21550,0
|
|
20241104,164700,110365162750,21550,21550,21550,21550,0
|
|
20241104,164600,110365162750,21550,21550,21550,21550,0
|
|
20241104,164500,110365162750,21550,21550,21550,21550,0
|
|
20241104,164400,110365162750,21550,21550,21550,21550,0
|
|
20241104,164300,110365162750,21550,21550,21550,21550,0
|
|
20241104,164200,110365162750,21550,21550,21550,21550,0
|
|
20241104,164100,110365162750,21550,21550,21550,21550,0
|
|
20241104,164000,110365162750,21550,21550,21550,21550,0
|
|
20241104,163900,110365162750,21550,21550,21550,21550,0
|
|
20241104,163800,110365162750,21550,21550,21550,21550,0
|
|
20241104,163700,110365162750,21550,21550,21550,21550,0
|
|
20241104,163600,110365162750,21550,21550,21550,21550,0
|
|
20241104,163500,110365162750,21550,21550,21550,21550,0
|
|
20241104,163400,110365162750,21550,21550,21550,21550,0
|
|
20241104,163300,110365162750,21550,21550,21550,21550,0
|
|
20241104,163200,110365162750,21550,21550,21550,21550,0
|
|
20241104,163100,110365162750,21550,21550,21550,21550,0
|
|
20241104,163000,110365162750,21550,21550,21550,21550,0
|
|
20241104,162900,110365162750,21550,21550,21550,21550,0
|
|
20241104,162800,110365162750,21550,21550,21550,21550,0
|
|
20241104,162700,110365162750,21550,21550,21550,21550,0
|
|
20241104,162600,110365162750,21550,21550,21550,21550,0
|
|
20241104,162500,110365162750,21550,21550,21550,21550,0
|
|
20241104,162400,110365162750,21550,21550,21550,21550,0
|
|
20241104,162300,110365162750,21550,21550,21550,21550,0
|
|
20241104,162200,110365162750,21550,21550,21550,21550,0
|
|
20241104,162100,110365162750,21550,21550,21550,21550,0
|
|
20241104,162000,110365162750,21550,21550,21550,21550,0
|
|
20241104,161900,110365162750,21550,21550,21550,21550,3259
|
|
20241104,161800,110365162750,21550,21550,21550,21550,0
|
|
20241104,161700,110365162750,21550,21550,21550,21550,0
|
|
20241104,161600,110365162750,21550,21550,21550,21550,0
|
|
20241104,161500,110365162750,21550,21550,21550,21550,0
|
|
20241104,161400,110365162750,21550,21550,21550,21550,0
|
|
20241104,161300,110365162750,21550,21550,21550,21550,0
|
|
20241104,161200,110365162750,21550,21550,21550,21550,0
|
|
20241104,161100,110365162750,21550,21550,21550,21550,0
|
|
20241104,161000,110365162750,21550,21550,21550,21550,0
|
|
20241104,160900,110365162750,21550,21550,21550,21550,0
|
|
20241104,160800,110365162750,21550,21550,21550,21550,0
|
|
20241104,160700,110365162750,21550,21550,21550,21550,0
|
|
20241104,160600,110365162750,21550,21550,21550,21550,0
|
|
20241104,160500,110365162750,21550,21550,21550,21550,0
|
|
20241104,160400,110365162750,21550,21550,21550,21550,0
|
|
20241104,160300,110365162750,21550,21550,21550,21550,0
|
|
20241104,160200,110365162750,21550,21550,21550,21550,0
|
|
20241104,160100,110365162750,21550,21550,21550,21550,0
|
|
20241104,160000,110365162750,21550,21550,21550,21550,0
|
|
20241104,155900,110365162750,21550,21550,21550,21550,0
|
|
20241104,155800,110365162750,21550,21550,21550,21550,0
|
|
20241104,155700,110365162750,21550,21550,21550,21550,0
|
|
20241104,155600,110365162750,21550,21550,21550,21550,0
|
|
20241104,155500,110365162750,21550,21550,21550,21550,0
|
|
20241104,155400,110365162750,21550,21550,21550,21550,0
|
|
20241104,155300,110365162750,21550,21550,21550,21550,0
|
|
20241104,155200,110365162750,21550,21550,21550,21550,0
|
|
20241104,155100,110365162750,21550,21550,21550,21550,0
|
|
20241104,155000,110365162750,21550,21550,21550,21550,0
|
|
20241104,154900,110365162750,21550,21550,21550,21550,3259
|
|
20241104,154800,110365162750,21550,21550,21550,21550,0
|
|
20241104,154700,110365162750,21550,21550,21550,21550,0
|
|
20241104,154600,110365162750,21550,21550,21550,21550,0
|
|
20241104,154500,110365162750,21550,21550,21550,21550,0
|
|
20241104,154400,110365162750,21550,21550,21550,21550,0
|
|
20241104,154300,110365162750,21550,21550,21550,21550,0
|
|
20241104,154200,110365162750,21550,21550,21550,21550,0
|
|
20241104,154100,110365162750,21550,21550,21550,21550,0
|
|
20241104,154000,110365162750,21550,21550,21550,21550,0
|
|
20241104,153900,110365162750,21550,21550,21550,21550,0
|
|
20241104,153800,110365162750,21550,21550,21550,21550,0
|
|
20241104,153700,110365162750,21550,21550,21550,21550,0
|
|
20241104,153600,110365162750,21550,21550,21550,21550,0
|
|
20241104,153500,110365162750,21550,21550,21550,21550,0
|
|
20241104,153400,110365162750,21550,21550,21550,21550,0
|
|
20241104,153300,110365162750,21550,21550,21550,21550,0
|
|
20241104,153200,110365162750,21550,21550,21550,21550,0
|
|
20241104,153100,110365162750,21550,21550,21550,21550,0
|
|
20241104,153000,110365162750,21550,21550,21550,21550,3259
|
|
20241104,152900,110294931300,21550,21550,21550,21550,0
|
|
20241104,152800,110294931300,21550,21550,21550,21550,0
|
|
20241104,152700,110294931300,21550,21550,21550,21550,0
|
|
20241104,152600,110294931300,21550,21550,21550,21550,0
|
|
20241104,152500,110294931300,21550,21550,21550,21550,0
|
|
20241104,152400,110294931300,21550,21550,21550,21550,0
|
|
20241104,152300,110294931300,21550,21550,21550,21550,0
|
|
20241104,152200,110294931300,21550,21550,21550,21550,0
|
|
20241104,152100,110294931300,21550,21550,21550,21550,0
|
|
20241104,152000,110294931300,21550,21550,21550,21550,0
|
|
20241104,151900,110294931300,21550,21550,21550,21550,170
|
|
20241104,151800,110291267800,21550,21550,21550,21550,115
|
|
20241104,151700,110288789550,21550,21550,21550,21550,746
|
|
20241104,151600,110272713250,21550,21550,21550,21550,94
|
|
20241104,151500,110270687550,21550,21550,21550,21550,838
|
|
20241104,151400,110252628650,21550,21550,21550,21550,114
|
|
20241104,151300,110250171950,21550,21550,21550,21550,129
|
|
20241104,151200,110247392000,21550,21550,21550,21550,2828
|
|
20241104,151100,110186448600,21550,21550,21550,21550,341
|
|
20241104,151000,110179100050,21550,21550,21550,21550,101
|
|
20241104,150900,110176923500,21550,21550,21550,21550,53
|
|
20241104,150800,110175781350,21550,21550,21550,21550,215
|
|
20241104,150700,110171148100,21550,21550,21550,21550,610
|
|
20241104,150600,110158002600,21550,21550,21550,21550,1678
|
|
20241104,150500,110121841700,21550,21550,21550,21550,1272
|
|
20241104,150400,110094430100,21550,21550,21550,21550,165
|
|
20241104,150300,110090874350,21550,21550,21550,21550,2678
|
|
20241104,150200,110033163450,21550,21550,21550,21550,1182
|
|
20241104,150100,110007691350,21550,21550,21550,21550,281
|
|
20241104,150000,110001635800,21550,21550,21550,21550,11
|
|
20241104,145900,110001398750,21550,21550,21550,21550,3583
|
|
20241104,145800,109924185100,21550,21550,21550,21550,76
|
|
20241104,145700,109922547300,21550,21550,21550,21550,587
|
|
20241104,145600,109909897450,21550,21550,21550,21550,26
|
|
20241104,145500,109909337150,21550,21550,21550,21550,13
|
|
20241104,145400,109909057000,21550,21550,21550,21550,2456
|
|
20241104,145300,109856130200,21550,21550,21550,21550,824
|
|
20241104,145200,109838373000,21550,21550,21550,21550,509
|
|
20241104,145100,109827404050,21550,21550,21550,21550,79
|
|
20241104,145000,109825701600,21550,21550,21550,21550,45
|
|
20241104,144900,109824731850,21550,21550,21550,21550,341
|
|
20241104,144800,109817383300,21550,21550,21550,21550,700
|
|
20241104,144700,109802298300,21550,21550,21550,21550,1194
|
|
20241104,144600,109776567600,21550,21550,21550,21550,32
|
|
20241104,144500,109775878000,21550,21550,21550,21550,111
|
|
20241104,144400,109773485950,21550,21550,21550,21550,547
|
|
20241104,144300,109761698100,21550,21550,21550,21550,614
|
|
20241104,144200,109748466400,21550,21550,21550,21550,41
|
|
20241104,144100,109747582850,21550,21550,21550,21550,394
|
|
20241104,144000,109739092150,21550,21550,21550,21550,896
|
|
20241104,143900,109719783350,21550,21550,21550,21550,419
|
|
20241104,143800,109710753900,21550,21550,21550,21550,239
|
|
20241104,143700,109705603450,21550,21550,21550,21550,10680
|
|
20241104,143600,109475449450,21550,21550,21550,21550,223
|
|
20241104,143500,109470643800,21550,21550,21550,21550,315
|
|
20241104,143400,109463855550,21550,21550,21550,21550,225
|
|
20241104,143300,109459006800,21550,21550,21550,21550,135
|
|
20241104,143200,109456097550,21550,21550,21550,21550,566
|
|
20241104,143100,109443900250,21550,21550,21550,21550,82
|
|
20241104,143000,109442133150,21550,21550,21550,21550,3436
|
|
20241104,142900,109368087350,21550,21550,21550,21550,514
|
|
20241104,142800,109357010650,21550,21550,21550,21550,581
|
|
20241104,142700,109344490100,21550,21550,21550,21550,395
|
|
20241104,142600,109335977850,21550,21550,21550,21550,874
|
|
20241104,142500,109317143150,21550,21550,21550,21550,267
|
|
20241104,142400,109311389300,21550,21550,21550,21550,529
|
|
20241104,142300,109299989350,21550,21550,21550,21550,313
|
|
20241104,142200,109293244200,21550,21550,21550,21550,787
|
|
20241104,142100,109276284350,21550,21550,21550,21550,656
|
|
20241104,142000,109262147550,21550,21550,21550,21550,297
|
|
20241104,141900,109255747200,21550,21550,21550,21550,1980
|
|
20241104,141800,109213078200,21550,21550,21550,21550,56
|
|
20241104,141700,109211871400,21550,21550,21550,21550,74
|
|
20241104,141600,109210276700,21550,21550,21550,21550,9
|
|
20241104,141500,109210082750,21550,21550,21550,21550,188
|
|
20241104,141400,109206031350,21550,21550,21550,21550,908
|
|
20241104,141300,109186463950,21550,21550,21550,21550,8186
|
|
20241104,141200,109010055650,21550,21550,21550,21550,364
|
|
20241104,141100,109002211450,21550,21550,21550,21550,1588
|
|
20241104,141000,108967990050,21550,21550,21550,21550,377
|
|
20241104,140900,108959865700,21550,21550,21550,21550,2317
|
|
20241104,140800,108909934350,21550,21550,21550,21550,558
|
|
20241104,140700,108897909450,21550,21550,21550,21550,823
|
|
20241104,140600,108880173800,21550,21550,21550,21550,538
|
|
20241104,140500,108868579900,21550,21550,21550,21550,576
|
|
20241104,140400,108856167100,21550,21550,21550,21550,393
|
|
20241104,140300,108847697950,21550,21550,21550,21550,1861
|
|
20241104,140200,108807593400,21550,21550,21550,21550,546
|
|
20241104,140100,108795827100,21550,21550,21550,21550,1492
|
|
20241104,140000,108763674500,21550,21550,21550,21550,600
|
|
20241104,135900,108750744500,21550,21550,21550,21550,2619
|
|
20241104,135800,108694305050,21550,21550,21550,21550,116
|
|
20241104,135700,108691805250,21550,21550,21550,21550,357
|
|
20241104,135600,108684111900,21550,21550,21550,21550,511
|
|
20241104,135500,108673099850,21550,21550,21550,21550,2288
|
|
20241104,135400,108623793450,21550,21550,21550,21550,1349
|
|
20241104,135300,108594722500,21550,21550,21550,21550,223
|
|
20241104,135200,108589916850,21550,21550,21550,21550,2416
|
|
20241104,135100,108537852050,21550,21550,21550,21550,292
|
|
20241104,135000,108531559450,21550,21550,21550,21550,1559
|
|
20241104,134900,108497963000,21550,21550,21550,21550,452
|
|
20241104,134800,108488222400,21550,21550,21550,21550,149
|
|
20241104,134700,108485011450,21550,21550,21550,21550,2310
|
|
20241104,134600,108435230950,21550,21550,21550,21550,1248
|
|
20241104,134500,108408336550,21550,21550,21550,21550,1251
|
|
20241104,134400,108381377500,21550,21550,21550,21550,605
|
|
20241104,134300,108368339750,21550,21550,21550,21550,1924
|
|
20241104,134200,108326877550,21550,21550,21550,21550,1278
|
|
20241104,134100,108299336650,21550,21550,21550,21550,1257
|
|
20241104,134000,108272248300,21550,21550,21550,21550,1029
|
|
20241104,133900,108250073350,21550,21550,21550,21550,1527
|
|
20241104,133800,108217166500,21550,21550,21550,21550,2197
|
|
20241104,133700,108169821150,21550,21550,21550,21550,1000
|
|
20241104,133600,108148271150,21550,21550,21550,21550,3818
|
|
20241104,133500,108065993250,21550,21550,21550,21550,2910
|
|
20241104,133400,108003282750,21550,21550,21550,21550,1685
|
|
20241104,133300,107966971000,21550,21550,21550,21550,2913
|
|
20241104,133200,107904195850,21550,21550,21550,21550,2271
|
|
20241104,133100,107855255800,21550,21550,21550,21550,7816
|
|
20241104,133000,107686821000,21550,21550,21550,21200,186360
|
|
20241104,132900,103677422000,21550,21450,21550,21400,61179
|
|
20241104,132800,102361217400,21450,21400,21450,21350,8724
|
|
20241104,132700,102174429900,21350,21350,21400,21350,2120
|
|
20241104,132600,102129120250,21350,21350,21400,21300,6531
|
|
20241104,132500,101989656700,21300,21250,21350,21250,9794
|
|
20241104,132400,101781031900,21250,21250,21300,21200,9015
|
|
20241104,132300,101589443000,21250,21300,21300,21250,5144
|
|
20241104,132200,101480044200,21300,21350,21350,21250,13363
|
|
20241104,132100,101195404150,21350,21400,21400,21300,11857
|
|
20241104,132000,100942239850,21400,21350,21400,21350,7325
|
|
20241104,131900,100785541650,21350,21300,21400,21300,9503
|
|
20241104,131800,100582769800,21300,21450,21500,21300,27039
|
|
20241104,131700,100004174400,21450,21500,21500,21450,9942
|
|
20241104,131600,99790611200,21450,21450,21500,21400,16846
|
|
20241104,131500,99429080000,21450,21400,21450,21350,18559
|
|
20241104,131400,99031212200,21400,21550,21550,21350,46343
|
|
20241104,131300,98037060050,21550,21300,21550,21250,192106
|
|
20241104,131200,93912725100,21300,21250,21300,21200,18533
|
|
20241104,131100,93518787050,21250,21250,21250,21200,9012
|
|
20241104,131000,93327402950,21250,21200,21250,21150,13587
|
|
20241104,130900,93039411650,21150,21100,21200,21100,10918
|
|
20241104,130800,92808529650,21100,21050,21150,21000,6441
|
|
20241104,130700,92672476700,21000,21050,21050,21000,3686
|
|
20241104,130600,92594928500,21100,21150,21150,21050,11444
|
|
20241104,130500,92353421350,21100,21100,21150,21050,6968
|
|
20241104,130400,92206273850,21100,21050,21100,21000,9084
|
|
20241104,130300,92015185850,21050,21000,21050,20950,10758
|
|
20241104,130200,91789112750,21000,20950,21000,20950,3712
|
|
20241104,130100,91711229300,20950,20900,20950,20900,8626
|
|
20241104,130000,91530558300,20900,20900,20950,20900,1444
|
|
20241104,125900,91500369000,20950,20950,20950,20900,3612
|
|
20241104,125800,91424843200,20950,20850,20950,20850,7405
|
|
20241104,125700,91269921600,20850,20900,20900,20850,2409
|
|
20241104,125600,91219611850,20850,20900,20950,20850,1990
|
|
20241104,125500,91178026200,20900,20850,20900,20850,3924
|
|
20241104,125400,91096035950,20850,20950,21000,20800,6158
|
|
20241104,125300,90967265450,21000,21000,21000,20950,1918
|
|
20241104,125200,90927043250,21000,20950,21000,20900,6571
|
|
20241104,125100,90789193600,20950,20950,21000,20900,3132
|
|
20241104,125000,90723566850,20950,20950,21000,20900,5610
|
|
20241104,124900,90605999000,20900,20950,20950,20900,2023
|
|
20241104,124800,90563664350,20950,20900,20950,20850,4942
|
|
20241104,124700,90460441100,20900,20850,20900,20800,1170
|
|
20241104,124600,90436042200,20850,20850,20900,20800,1291
|
|
20241104,124500,90409129900,20800,20800,20850,20750,7065
|
|
20241104,124400,90262240800,20800,20850,20850,20750,3251
|
|
20241104,124300,90194611600,20800,20800,20900,20800,7069
|
|
20241104,124200,90047522650,20850,20900,20900,20800,6760
|
|
20241104,124100,89906569450,20900,20900,20900,20800,3162
|
|
20241104,124000,89840599850,20900,20900,20950,20800,5433
|
|
20241104,123900,89727306000,20900,20900,21000,20850,2645
|
|
20241104,123800,89671971200,20950,20850,20950,20800,4292
|
|
20241104,123700,89582208600,20850,20850,20900,20800,5346
|
|
20241104,123600,89470822700,20850,20900,20950,20850,3012
|
|
20241104,123500,89407864000,20950,21100,21100,20900,15761
|
|
20241104,123400,89076759900,21050,21000,21100,20950,21877
|
|
20241104,123300,88617012450,21000,20850,21000,20800,9912
|
|
20241104,123200,88409674750,20850,20800,20900,20750,13136
|
|
20241104,123100,88136217650,20800,20550,20800,20500,13491
|
|
20241104,123000,87857624800,20550,20650,20650,20500,28644
|
|
20241104,122900,87268131100,20700,20650,20700,20650,10395
|
|
20241104,122800,87053327850,20700,20750,20800,20650,17826
|
|
20241104,122700,86684071300,20750,20850,20850,20750,8325
|
|
20241104,122600,86510994050,20850,20900,20900,20800,6408
|
|
20241104,122500,86377388150,20900,20850,20950,20850,11695
|
|
20241104,122400,86133138700,20900,20850,20950,20850,7083
|
|
20241104,122300,85985095600,20850,20900,20950,20850,4785
|
|
20241104,122200,85885185050,20900,20950,20950,20850,7902
|
|
20241104,122100,85720095900,20950,20950,21000,20900,9272
|
|
20241104,122000,85525877800,20950,20750,20950,20700,15282
|
|
20241104,121900,85208717700,20700,20950,21000,20650,34036
|
|
20241104,121800,84502284450,20950,21000,21050,20950,21887
|
|
20241104,121700,84042609800,21050,21050,21100,21000,7364
|
|
20241104,121600,83887586850,21100,21150,21200,21050,8967
|
|
20241104,121500,83698248350,21150,21000,21150,21000,6966
|
|
20241104,121400,83551424000,21000,21050,21100,21000,11270
|
|
20241104,121300,83314149450,21050,21000,21100,21000,21164
|
|
20241104,121200,82869151500,21000,21250,21250,21000,27047
|
|
20241104,121100,82298191150,21250,21250,21300,21150,12310
|
|
20241104,121000,82036926600,21250,21250,21300,21150,23926
|
|
20241104,120900,81529010900,21200,21250,21350,21200,46017
|
|
20241104,120800,80550080550,21200,20950,21250,20950,86993
|
|
20241104,120700,78717402350,20950,21000,21000,20950,8763
|
|
20241104,120600,78533460450,21000,20900,21000,20900,10993
|
|
20241104,120500,78303093900,20950,20900,20950,20900,4534
|
|
20241104,120400,78208195850,20850,20850,20950,20850,10454
|
|
20241104,120300,77989543600,20900,20950,20950,20850,17732
|
|
20241104,120200,77618575350,20950,20750,20950,20700,15760
|
|
20241104,120100,77289819500,20700,20650,20750,20600,18532
|
|
20241104,120000,76907302600,20650,20750,20800,20650,28894
|
|
20241104,115900,76308651950,20750,20750,20800,20750,16925
|
|
20241104,115800,75956781650,20800,20750,20800,20700,14871
|
|
20241104,115700,75648069900,20700,20700,20750,20650,10687
|
|
20241104,115600,75426875750,20700,20650,20750,20650,14372
|
|
20241104,115500,75129613400,20650,20600,20700,20600,22148
|
|
20241104,115400,74672189250,20650,20600,20650,20550,26790
|
|
20241104,115300,74119616350,20650,20350,20650,20350,48855
|
|
20241104,115200,73116850900,20400,20400,20400,20350,4635
|
|
20241104,115100,73022378000,20400,20400,20450,20350,3956
|
|
20241104,115000,72941715650,20400,20450,20450,20350,15335
|
|
20241104,114900,72628516300,20450,20300,20450,20300,25362
|
|
20241104,114800,72111444800,20250,20300,20300,20250,5646
|
|
20241104,114700,71996892800,20300,20200,20300,20200,8107
|
|
20241104,114600,71832574000,20250,20200,20250,20150,4518
|
|
20241104,114500,71741225850,20200,20050,20200,20050,3208
|
|
20241104,114400,71676714900,20050,20100,20150,20050,5476
|
|
20241104,114300,71566667800,20100,20200,20200,20100,1499
|
|
20241104,114200,71536460250,20200,20100,20250,20100,3898
|
|
20241104,114100,71457891150,20150,20050,20200,20000,15173
|
|
20241104,114000,71153975150,20050,20050,20150,20000,8010
|
|
20241104,113900,70993299100,20050,20200,20200,20000,7411
|
|
20241104,113800,70844552850,20200,20300,20300,20200,4501
|
|
20241104,113700,70753522000,20250,20250,20300,20200,2473
|
|
20241104,113600,70703457500,20200,20050,20250,20050,7918
|
|
20241104,113500,70544039500,20050,20050,20100,20000,26053
|
|
20241104,113400,70022189200,20050,20200,20200,20050,16097
|
|
20241104,113300,69698498400,20150,20250,20300,20100,14907
|
|
20241104,113200,69397480150,20250,20400,20400,20250,13076
|
|
20241104,113100,69131423400,20400,20300,20400,20250,14117
|
|
20241104,113000,68844150800,20300,20350,20350,20250,6997
|
|
20241104,112900,68701922700,20300,20250,20350,20250,11919
|
|
20241104,112800,68459883950,20250,20300,20300,20250,6001
|
|
20241104,112700,68338198600,20250,20300,20350,20250,8589
|
|
20241104,112600,68163899900,20300,20250,20350,20250,9269
|
|
20241104,112500,67975756050,20300,20150,20300,20150,7705
|
|
20241104,112400,67819749550,20200,20300,20350,20150,20366
|
|
20241104,112300,67406769150,20350,20350,20400,20200,34785
|
|
20241104,112200,66699221350,20300,20100,20350,20050,28287
|
|
20241104,112100,66126973600,20050,20100,20150,20050,8420
|
|
20241104,112000,65957921900,20100,19950,20150,19940,25807
|
|
20241104,111900,65440366010,19950,20150,20150,19940,40263
|
|
20241104,111800,64634548780,20100,20050,20200,20000,30620
|
|
20241104,111700,64019998780,20000,19950,20200,19950,94116
|
|
20241104,111600,62133283440,19950,19840,20000,19830,80282
|
|
20241104,111500,60533995290,19840,19740,19840,19720,57521
|
|
20241104,111400,59395222000,19720,19700,19810,19680,83172
|
|
20241104,111300,57753110650,19660,19660,19660,19660,0
|
|
20241104,111200,57753110650,19660,19640,19660,19640,7694
|
|
20241104,111100,57601889170,19650,19490,19650,19480,58817
|
|
20241104,111000,56450825490,19490,19460,19500,19460,83115
|
|
20241104,110900,54830798890,19460,19420,19460,19410,21248
|
|
20241104,110800,54417633770,19420,19370,19420,19370,17514
|
|
20241104,110700,54077810350,19380,19380,19390,19380,2660
|
|
20241104,110600,54026247170,19380,19390,19390,19380,4629
|
|
20241104,110500,53936513980,19390,19380,19400,19370,3255
|
|
20241104,110400,53873406870,19380,19310,19390,19310,5712
|
|
20241104,110300,53762860880,19310,19320,19340,19300,4492
|
|
20241104,110200,53676095340,19300,19260,19320,19260,6095
|
|
20241104,110100,53558436700,19290,19240,19290,19230,5931
|
|
20241104,110000,53444270440,19230,19260,19260,19230,4137
|
|
20241104,105900,53364664750,19250,19250,19260,19240,4171
|
|
20241104,105800,53284374820,19250,19250,19270,19240,7239
|
|
20241104,105700,53145011150,19250,19280,19280,19250,8218
|
|
20241104,105600,52986657050,19290,19300,19310,19290,3912
|
|
20241104,105500,52911161910,19300,19310,19320,19300,3322
|
|
20241104,105400,52847032430,19320,19330,19330,19310,2612
|
|
20241104,105300,52796568540,19320,19330,19340,19320,1549
|
|
20241104,105200,52766626740,19340,19360,19370,19330,1552
|
|
20241104,105100,52736608580,19360,19360,19370,19330,1784
|
|
20241104,105000,52702084170,19360,19370,19370,19330,3555
|
|
20241104,104900,52633259530,19350,19330,19390,19330,6560
|
|
20241104,104800,52506182870,19330,19290,19330,19290,4053
|
|
20241104,104700,52427929690,19300,19300,19310,19290,1020
|
|
20241104,104600,52408244980,19300,19280,19310,19280,3666
|
|
20241104,104500,52337510120,19280,19250,19280,19240,6685
|
|
20241104,104400,52208761010,19250,19270,19280,19240,6428
|
|
20241104,104300,52084938970,19270,19280,19290,19270,4416
|
|
20241104,104200,51999791670,19280,19300,19320,19270,3163
|
|
20241104,104100,51938783030,19300,19300,19340,19290,2424
|
|
20241104,104000,51891983560,19290,19300,19310,19270,4676
|
|
20241104,103900,51801797090,19300,19300,19330,19300,4678
|
|
20241104,103800,51711474350,19300,19350,19350,19300,3320
|
|
20241104,103700,51647320240,19360,19300,19390,19300,5414
|
|
20241104,103600,51542527130,19300,19370,19380,19300,12895
|
|
20241104,103500,51293180620,19380,19360,19380,19360,3955
|
|
20241104,103400,51216593330,19360,19370,19390,19360,4061
|
|
20241104,103300,51137925980,19360,19380,19380,19360,2784
|
|
20241104,103200,51084020700,19380,19370,19380,19360,3918
|
|
20241104,103100,51008125060,19370,19380,19380,19360,2324
|
|
20241104,103000,50963097850,19370,19380,19400,19370,3896
|
|
20241104,102900,50887582550,19380,19400,19400,19380,7654
|
|
20241104,102800,50739125180,19400,19390,19400,19370,5165
|
|
20241104,102700,50638964040,19390,19360,19390,19350,2403
|
|
20241104,102600,50592422050,19350,19370,19390,19350,6020
|
|
20241104,102500,50475841800,19370,19360,19390,19350,2442
|
|
20241104,102400,50428553830,19390,19370,19390,19350,2707
|
|
20241104,102300,50376117970,19380,19370,19380,19350,2525
|
|
20241104,102200,50327227620,19370,19390,19390,19370,4246
|
|
20241104,102100,50244936270,19390,19410,19410,19380,5690
|
|
20241104,102000,50134572020,19400,19380,19410,19370,15496
|
|
20241104,101900,49834069910,19380,19350,19380,19350,3351
|
|
20241104,101800,49769149020,19370,19310,19380,19310,8083
|
|
20241104,101700,49612726560,19320,19270,19320,19250,2827
|
|
20241104,101600,49558177160,19270,19300,19310,19250,3465
|
|
20241104,101500,49491393230,19290,19300,19320,19290,4295
|
|
20241104,101400,49408459580,19300,19300,19320,19270,6807
|
|
20241104,101300,49277103950,19290,19250,19300,19240,4602
|
|
20241104,101200,49188430360,19270,19280,19300,19240,4631
|
|
20241104,101100,49099233400,19280,19250,19320,19240,5087
|
|
20241104,101000,49001185050,19240,19320,19320,19240,9199
|
|
20241104,100900,48823897410,19310,19400,19400,19310,6641
|
|
20241104,100800,48695358640,19400,19400,19400,19360,4691
|
|
20241104,100700,48604442150,19410,19390,19420,19360,9868
|
|
20241104,100600,48412994020,19380,19390,19420,19380,12521
|
|
20241104,100500,48170062680,19390,19280,19390,19220,11000
|
|
20241104,100400,47957321760,19270,19250,19270,19210,11135
|
|
20241104,100300,47743137470,19250,19280,19280,19250,8945
|
|
20241104,100200,47570798060,19280,19290,19290,19270,4720
|
|
20241104,100100,47479806820,19290,19300,19310,19270,4994
|
|
20241104,100000,47383499680,19280,19240,19310,19230,7840
|
|
20241104,095900,47232480290,19240,19270,19270,19240,7561
|
|
20241104,095800,47086896610,19270,19130,19280,19130,9902
|
|
20241104,095700,46896777950,19120,19280,19290,19070,30787
|
|
20241104,095600,46306419000,19290,19330,19380,19290,18189
|
|
20241104,095500,45955284680,19310,19340,19360,19310,14913
|
|
20241104,095400,45666957290,19340,19360,19360,19330,8645
|
|
20241104,095300,45499721300,19360,19320,19370,19310,8657
|
|
20241104,095200,45332301930,19320,19410,19420,19310,9867
|
|
20241104,095100,45141216080,19410,19410,19430,19410,3739
|
|
20241104,095000,45068611850,19430,19300,19430,19290,11508
|
|
20241104,094900,44845836430,19300,19410,19410,19290,24962
|
|
20241104,094800,44362855150,19420,19450,19450,19410,5132
|
|
20241104,094700,44263167510,19460,19450,19460,19410,13629
|
|
20241104,094600,43998137370,19460,19430,19460,19420,14778
|
|
20241104,094500,43710832750,19420,19400,19430,19390,13136
|
|
20241104,094400,43455839820,19400,19400,19420,19400,12049
|
|
20241104,094300,43221952420,19410,19440,19440,19380,7450
|
|
20241104,094200,43077323260,19430,19290,19450,19290,18283
|
|
20241104,094100,42722786490,19300,19400,19410,19260,14519
|
|
20241104,094000,42442342840,19410,19460,19470,19410,17101
|
|
20241104,093900,42109736790,19460,19440,19460,19430,11949
|
|
20241104,093800,41877314300,19430,19270,19450,19270,15664
|
|
20241104,093700,41573680010,19280,19410,19410,19260,20746
|
|
20241104,093600,41173067170,19390,19450,19460,19390,21923
|
|
20241104,093500,40747249230,19460,19440,19470,19440,15642
|
|
20241104,093400,40442913550,19460,19490,19490,19380,24959
|
|
20241104,093300,39957898270,19480,19410,19490,19400,20602
|
|
20241104,093200,39557067350,19410,19440,19500,19360,53230
|
|
20241104,093100,38521010370,19440,19340,19450,19290,36868
|
|
20241104,093000,37806545060,19340,19230,19350,19220,20759
|
|
20241104,092900,37405596570,19220,19240,19250,19150,15886
|
|
20241104,092800,37100511420,19250,19410,19420,19250,34856
|
|
20241104,092700,36426446830,19430,19300,19460,19300,67879
|
|
20241104,092600,35110013340,19300,19190,19300,19190,24556
|
|
20241104,092500,34637088200,19200,19180,19210,19080,16085
|
|
20241104,092400,34328718910,19180,19030,19180,19000,14508
|
|
20241104,092300,34052112390,19020,19100,19120,18990,23229
|
|
20241104,092200,33609971790,19100,19200,19210,19100,18541
|
|
20241104,092100,33254748680,19200,19290,19340,19200,38259
|
|
20241104,092000,32516912360,19300,19000,19300,19000,41638
|
|
20241104,091900,31716722430,19010,18860,19050,18810,33697
|
|
20241104,091800,31079806900,18880,18900,18920,18800,31717
|
|
20241104,091700,30481144610,18920,18990,19000,18890,33813
|
|
20241104,091600,29840131790,18970,19260,19260,18970,40215
|
|
20241104,091500,29073009090,19250,19290,19320,19250,22123
|
|
20241104,091400,28646115490,19300,19250,19320,19240,21901
|
|
20241104,091300,28223476210,19250,19140,19330,19100,28991
|
|
20241104,091200,27664714390,19140,19420,19430,19020,56878
|
|
20241104,091100,26571276760,19430,19280,19430,19200,49305
|
|
20241104,091000,25618860830,19260,19150,19500,19150,131604
|
|
20241104,090900,23073871510,19180,18940,19200,18930,68700
|
|
20241104,090800,21766456410,18930,18790,18940,18770,43087
|
|
20241104,090700,20953735640,18800,18500,18800,18490,48540
|
|
20241104,090600,20051172760,18490,18750,18790,18450,76443
|
|
20241104,090500,18633190480,18750,19000,19000,18750,62581
|
|
20241104,090400,17450976520,18950,19220,19270,18920,125655
|
|
20241104,090300,15062814160,19230,18930,19300,18900,190865
|
|
20241104,090200,11411563220,18910,18040,19000,18030,195295
|
|
20241104,090100,7784291610,18040,17740,18050,17720,94969
|
|
20241104,090000,6088930090,17800,17880,17880,17540,341543
|