614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,191100,169705777850,3195,3195,3195,3195,283596
|
|
20241104,191000,169705777850,3195,3195,3195,3195,0
|
|
20241104,190900,169705777850,3195,3195,3195,3195,0
|
|
20241104,190800,169705777850,3195,3195,3195,3195,0
|
|
20241104,190700,169705777850,3195,3195,3195,3195,0
|
|
20241104,190600,169705777850,3195,3195,3195,3195,0
|
|
20241104,190500,169705777850,3195,3195,3195,3195,0
|
|
20241104,190400,169705777850,3195,3195,3195,3195,0
|
|
20241104,190300,169705777850,3195,3195,3195,3195,0
|
|
20241104,190200,169705777850,3195,3195,3195,3195,0
|
|
20241104,190100,169705777850,3195,3195,3195,3195,0
|
|
20241104,190000,169705777850,3195,3195,3195,3195,0
|
|
20241104,185900,169705777850,3195,3195,3195,3195,0
|
|
20241104,185800,169705777850,3195,3195,3195,3195,0
|
|
20241104,185700,169705777850,3195,3195,3195,3195,0
|
|
20241104,185600,169705777850,3195,3195,3195,3195,0
|
|
20241104,185500,169705777850,3195,3195,3195,3195,0
|
|
20241104,185400,169705777850,3195,3195,3195,3195,0
|
|
20241104,185300,169705777850,3195,3195,3195,3195,0
|
|
20241104,185200,169705777850,3195,3195,3195,3195,0
|
|
20241104,185100,169705777850,3195,3195,3195,3195,0
|
|
20241104,185000,169705777850,3195,3195,3195,3195,0
|
|
20241104,184900,169705777850,3195,3195,3195,3195,0
|
|
20241104,184800,169705777850,3195,3195,3195,3195,0
|
|
20241104,184700,169705777850,3195,3195,3195,3195,0
|
|
20241104,184600,169705777850,3195,3195,3195,3195,0
|
|
20241104,184500,169705777850,3195,3195,3195,3195,0
|
|
20241104,184400,169705777850,3195,3195,3195,3195,0
|
|
20241104,184300,169705777850,3195,3195,3195,3195,0
|
|
20241104,184200,169705777850,3195,3195,3195,3195,0
|
|
20241104,184100,169705777850,3195,3195,3195,3195,283596
|
|
20241104,184000,169705777850,3195,3195,3195,3195,0
|
|
20241104,183900,169705777850,3195,3195,3195,3195,0
|
|
20241104,183800,169705777850,3195,3195,3195,3195,0
|
|
20241104,183700,169705777850,3195,3195,3195,3195,0
|
|
20241104,183600,169705777850,3195,3195,3195,3195,0
|
|
20241104,183500,169705777850,3195,3195,3195,3195,0
|
|
20241104,183400,169705777850,3195,3195,3195,3195,0
|
|
20241104,183300,169705777850,3195,3195,3195,3195,0
|
|
20241104,183200,169705777850,3195,3195,3195,3195,0
|
|
20241104,183100,169705777850,3195,3195,3195,3195,0
|
|
20241104,183000,169705777850,3195,3195,3195,3195,0
|
|
20241104,182900,169705777850,3195,3195,3195,3195,0
|
|
20241104,182800,169705777850,3195,3195,3195,3195,0
|
|
20241104,182700,169705777850,3195,3195,3195,3195,0
|
|
20241104,182600,169705777850,3195,3195,3195,3195,0
|
|
20241104,182500,169705777850,3195,3195,3195,3195,0
|
|
20241104,182400,169705777850,3195,3195,3195,3195,0
|
|
20241104,182300,169705777850,3195,3195,3195,3195,0
|
|
20241104,182200,169705777850,3195,3195,3195,3195,0
|
|
20241104,182100,169705777850,3195,3195,3195,3195,0
|
|
20241104,182000,169705777850,3195,3195,3195,3195,0
|
|
20241104,181900,169705777850,3195,3195,3195,3195,0
|
|
20241104,181800,169705777850,3195,3195,3195,3195,0
|
|
20241104,181700,169705777850,3195,3195,3195,3195,0
|
|
20241104,181600,169705777850,3195,3195,3195,3195,0
|
|
20241104,181500,169705777850,3195,3195,3195,3195,0
|
|
20241104,181400,169705777850,3195,3195,3195,3195,0
|
|
20241104,181300,169705777850,3195,3195,3195,3195,0
|
|
20241104,181200,169705777850,3195,3195,3195,3195,0
|
|
20241104,181100,169705777850,3195,3195,3195,3195,283596
|
|
20241104,181000,169705777850,3195,3195,3195,3195,0
|
|
20241104,180900,169705777850,3195,3195,3195,3195,0
|
|
20241104,180800,169705777850,3195,3195,3195,3195,0
|
|
20241104,180700,169705777850,3195,3195,3195,3195,0
|
|
20241104,180600,169705777850,3195,3195,3195,3195,0
|
|
20241104,180500,169705777850,3195,3195,3195,3195,0
|
|
20241104,180400,169705777850,3195,3195,3195,3195,0
|
|
20241104,180300,169705777850,3195,3195,3195,3195,0
|
|
20241104,180200,169705777850,3195,3195,3195,3195,0
|
|
20241104,180100,169705777850,3195,3195,3195,3195,0
|
|
20241104,180000,169705777850,3195,3195,3195,3195,0
|
|
20241104,175900,169705777850,3195,3195,3195,3195,0
|
|
20241104,175800,169705777850,3195,3195,3195,3195,0
|
|
20241104,175700,169705777850,3195,3195,3195,3195,0
|
|
20241104,175600,169705777850,3195,3195,3195,3195,0
|
|
20241104,175500,169705777850,3195,3195,3195,3195,0
|
|
20241104,175400,169705777850,3195,3195,3195,3195,0
|
|
20241104,175300,169705777850,3195,3195,3195,3195,0
|
|
20241104,175200,169705777850,3195,3195,3195,3195,0
|
|
20241104,175100,169705777850,3195,3195,3195,3195,0
|
|
20241104,175000,169705777850,3195,3195,3195,3195,0
|
|
20241104,174900,169705777850,3195,3195,3195,3195,0
|
|
20241104,174800,169705777850,3195,3195,3195,3195,0
|
|
20241104,174700,169705777850,3195,3195,3195,3195,0
|
|
20241104,174600,169705777850,3195,3195,3195,3195,0
|
|
20241104,174500,169705777850,3195,3195,3195,3195,0
|
|
20241104,174400,169705777850,3195,3195,3195,3195,0
|
|
20241104,174300,169705777850,3195,3195,3195,3195,0
|
|
20241104,174200,169705777850,3195,3195,3195,3195,0
|
|
20241104,174100,169705777850,3195,3195,3195,3195,283596
|
|
20241104,174000,169705777850,3195,3195,3195,3195,0
|
|
20241104,173900,169705777850,3195,3195,3195,3195,0
|
|
20241104,173800,169705777850,3195,3195,3195,3195,0
|
|
20241104,173700,169705777850,3195,3195,3195,3195,0
|
|
20241104,173600,169705777850,3195,3195,3195,3195,0
|
|
20241104,173500,169705777850,3195,3195,3195,3195,0
|
|
20241104,173400,169705777850,3195,3195,3195,3195,0
|
|
20241104,173300,169705777850,3195,3195,3195,3195,0
|
|
20241104,173200,169705777850,3195,3195,3195,3195,0
|
|
20241104,173100,169705777850,3195,3195,3195,3195,0
|
|
20241104,173000,169705777850,3195,3195,3195,3195,0
|
|
20241104,172900,169705777850,3195,3195,3195,3195,0
|
|
20241104,172800,169705777850,3195,3195,3195,3195,0
|
|
20241104,172700,169705777850,3195,3195,3195,3195,0
|
|
20241104,172600,169705777850,3195,3195,3195,3195,0
|
|
20241104,172500,169705777850,3195,3195,3195,3195,0
|
|
20241104,172400,169705777850,3195,3195,3195,3195,0
|
|
20241104,172300,169705777850,3195,3195,3195,3195,0
|
|
20241104,172200,169705777850,3195,3195,3195,3195,0
|
|
20241104,172100,169705777850,3195,3195,3195,3195,0
|
|
20241104,172000,169705777850,3195,3195,3195,3195,0
|
|
20241104,171900,169705777850,3195,3195,3195,3195,0
|
|
20241104,171800,169705777850,3195,3195,3195,3195,0
|
|
20241104,171700,169705777850,3195,3195,3195,3195,0
|
|
20241104,171600,169705777850,3195,3195,3195,3195,0
|
|
20241104,171500,169705777850,3195,3195,3195,3195,0
|
|
20241104,171400,169705777850,3195,3195,3195,3195,0
|
|
20241104,171300,169705777850,3195,3195,3195,3195,0
|
|
20241104,171200,169705777850,3195,3195,3195,3195,0
|
|
20241104,171100,169705777850,3195,3195,3195,3195,283596
|
|
20241104,171000,169705777850,3195,3195,3195,3195,0
|
|
20241104,170900,169705777850,3195,3195,3195,3195,0
|
|
20241104,170800,169705777850,3195,3195,3195,3195,0
|
|
20241104,170700,169705777850,3195,3195,3195,3195,0
|
|
20241104,170600,169705777850,3195,3195,3195,3195,0
|
|
20241104,170500,169705777850,3195,3195,3195,3195,0
|
|
20241104,170400,169705777850,3195,3195,3195,3195,0
|
|
20241104,170300,169705777850,3195,3195,3195,3195,0
|
|
20241104,170200,169705777850,3195,3195,3195,3195,0
|
|
20241104,170100,169705777850,3195,3195,3195,3195,0
|
|
20241104,170000,169705777850,3195,3195,3195,3195,0
|
|
20241104,165900,169705777850,3195,3195,3195,3195,0
|
|
20241104,165800,169705777850,3195,3195,3195,3195,0
|
|
20241104,165700,169705777850,3195,3195,3195,3195,0
|
|
20241104,165600,169705777850,3195,3195,3195,3195,0
|
|
20241104,165500,169705777850,3195,3195,3195,3195,0
|
|
20241104,165400,169705777850,3195,3195,3195,3195,0
|
|
20241104,165300,169705777850,3195,3195,3195,3195,0
|
|
20241104,165200,169705777850,3195,3195,3195,3195,0
|
|
20241104,165100,169705777850,3195,3195,3195,3195,0
|
|
20241104,165000,169705777850,3195,3195,3195,3195,0
|
|
20241104,164900,169705777850,3195,3195,3195,3195,0
|
|
20241104,164800,169705777850,3195,3195,3195,3195,0
|
|
20241104,164700,169705777850,3195,3195,3195,3195,0
|
|
20241104,164600,169705777850,3195,3195,3195,3195,0
|
|
20241104,164500,169705777850,3195,3195,3195,3195,0
|
|
20241104,164400,169705777850,3195,3195,3195,3195,0
|
|
20241104,164300,169705777850,3195,3195,3195,3195,0
|
|
20241104,164200,169705777850,3195,3195,3195,3195,0
|
|
20241104,164100,169705777850,3195,3195,3195,3195,283596
|
|
20241104,164000,169705777850,3195,3195,3195,3195,0
|
|
20241104,163900,169705777850,3195,3195,3195,3195,0
|
|
20241104,163800,169705777850,3195,3195,3195,3195,0
|
|
20241104,163700,169705777850,3195,3195,3195,3195,0
|
|
20241104,163600,169705777850,3195,3195,3195,3195,0
|
|
20241104,163500,169705777850,3195,3195,3195,3195,0
|
|
20241104,163400,169705777850,3195,3195,3195,3195,0
|
|
20241104,163300,169705777850,3195,3195,3195,3195,0
|
|
20241104,163200,169705777850,3195,3195,3195,3195,0
|
|
20241104,163100,169705777850,3195,3195,3195,3195,0
|
|
20241104,163000,169705777850,3195,3195,3195,3195,0
|
|
20241104,162900,169705777850,3195,3195,3195,3195,0
|
|
20241104,162800,169705777850,3195,3195,3195,3195,0
|
|
20241104,162700,169705777850,3195,3195,3195,3195,0
|
|
20241104,162600,169705777850,3195,3195,3195,3195,0
|
|
20241104,162500,169705777850,3195,3195,3195,3195,0
|
|
20241104,162400,169705777850,3195,3195,3195,3195,0
|
|
20241104,162300,169705777850,3195,3195,3195,3195,0
|
|
20241104,162200,169705777850,3195,3195,3195,3195,0
|
|
20241104,162100,169705777850,3195,3195,3195,3195,0
|
|
20241104,162000,169705777850,3195,3195,3195,3195,0
|
|
20241104,161900,169705777850,3195,3195,3195,3195,0
|
|
20241104,161800,169705777850,3195,3195,3195,3195,0
|
|
20241104,161700,169705777850,3195,3195,3195,3195,0
|
|
20241104,161600,169705777850,3195,3195,3195,3195,0
|
|
20241104,161500,169705777850,3195,3195,3195,3195,0
|
|
20241104,161400,169705777850,3195,3195,3195,3195,0
|
|
20241104,161300,169705777850,3195,3195,3195,3195,0
|
|
20241104,161200,169705777850,3195,3195,3195,3195,0
|
|
20241104,161100,169705777850,3195,3195,3195,3195,283596
|
|
20241104,161000,169705777850,3195,3195,3195,3195,0
|
|
20241104,160900,169705777850,3195,3195,3195,3195,0
|
|
20241104,160800,169705777850,3195,3195,3195,3195,0
|
|
20241104,160700,169705777850,3195,3195,3195,3195,0
|
|
20241104,160600,169705777850,3195,3195,3195,3195,0
|
|
20241104,160500,169705777850,3195,3195,3195,3195,0
|
|
20241104,160400,169705777850,3195,3195,3195,3195,0
|
|
20241104,160300,169705777850,3195,3195,3195,3195,0
|
|
20241104,160200,169705777850,3195,3195,3195,3195,0
|
|
20241104,160100,169705777850,3195,3195,3195,3195,0
|
|
20241104,160000,169705777850,3195,3195,3195,3195,0
|
|
20241104,155900,169705777850,3195,3195,3195,3195,0
|
|
20241104,155800,169705777850,3195,3195,3195,3195,0
|
|
20241104,155700,169705777850,3195,3195,3195,3195,0
|
|
20241104,155600,169705777850,3195,3195,3195,3195,0
|
|
20241104,155500,169705777850,3195,3195,3195,3195,0
|
|
20241104,155400,169705777850,3195,3195,3195,3195,0
|
|
20241104,155300,169705777850,3195,3195,3195,3195,0
|
|
20241104,155200,169705777850,3195,3195,3195,3195,0
|
|
20241104,155100,169705777850,3195,3195,3195,3195,0
|
|
20241104,155000,169705777850,3195,3195,3195,3195,0
|
|
20241104,154900,169705777850,3195,3195,3195,3195,0
|
|
20241104,154800,169705777850,3195,3195,3195,3195,0
|
|
20241104,154700,169705777850,3195,3195,3195,3195,0
|
|
20241104,154600,169705777850,3195,3195,3195,3195,0
|
|
20241104,154500,169705777850,3195,3195,3195,3195,0
|
|
20241104,154400,169705777850,3195,3195,3195,3195,0
|
|
20241104,154300,169705777850,3195,3195,3195,3195,0
|
|
20241104,154200,169705777850,3195,3195,3195,3195,0
|
|
20241104,154100,169705777850,3195,3195,3195,3195,283596
|
|
20241104,154000,169705777850,3195,3195,3195,3195,0
|
|
20241104,153900,169705777850,3195,3195,3195,3195,0
|
|
20241104,153800,169705777850,3195,3195,3195,3195,0
|
|
20241104,153700,169705777850,3195,3195,3195,3195,0
|
|
20241104,153600,169705777850,3195,3195,3195,3195,0
|
|
20241104,153500,169705777850,3195,3195,3195,3195,0
|
|
20241104,153400,169705777850,3195,3195,3195,3195,0
|
|
20241104,153300,169705777850,3195,3195,3195,3195,0
|
|
20241104,153200,169705777850,3195,3195,3195,3195,0
|
|
20241104,153100,169705777850,3195,3195,3195,3195,0
|
|
20241104,153000,169705777850,3195,3195,3195,3195,283596
|
|
20241104,152900,168799688630,3170,3170,3170,3170,0
|
|
20241104,152800,168799688630,3170,3170,3170,3170,0
|
|
20241104,152700,168799688630,3170,3170,3170,3170,0
|
|
20241104,152600,168799688630,3170,3170,3170,3170,0
|
|
20241104,152500,168799688630,3170,3170,3170,3170,0
|
|
20241104,152400,168799688630,3170,3170,3170,3170,0
|
|
20241104,152300,168799688630,3170,3170,3170,3170,0
|
|
20241104,152200,168799688630,3170,3170,3170,3170,0
|
|
20241104,152100,168799688630,3170,3170,3170,3170,0
|
|
20241104,152000,168799688630,3170,3170,3170,3170,0
|
|
20241104,151900,168799688630,3170,3195,3195,3160,102641
|
|
20241104,151800,168473971255,3195,3180,3205,3180,59269
|
|
20241104,151700,168284887865,3180,3200,3210,3180,61313
|
|
20241104,151600,168088917325,3195,3200,3205,3190,52867
|
|
20241104,151500,167919743710,3200,3185,3200,3185,90763
|
|
20241104,151400,167629921410,3185,3180,3185,3175,18736
|
|
20241104,151300,167570308380,3180,3170,3185,3165,17440
|
|
20241104,151200,167514977515,3170,3185,3190,3170,58117
|
|
20241104,151100,167329880285,3185,3165,3195,3160,118772
|
|
20241104,151000,166952150140,3165,3165,3165,3155,12943
|
|
20241104,150900,166911271730,3155,3175,3175,3155,41136
|
|
20241104,150800,166781240905,3175,3175,3175,3165,11329
|
|
20241104,150700,166745330510,3175,3180,3185,3165,26908
|
|
20241104,150600,166659888300,3180,3165,3180,3155,61569
|
|
20241104,150500,166464921255,3165,3150,3175,3145,46803
|
|
20241104,150400,166317083325,3145,3165,3170,3135,128727
|
|
20241104,150300,165912298465,3165,3165,3175,3160,31121
|
|
20241104,150200,165813670760,3165,3170,3175,3155,44755
|
|
20241104,150100,165672192020,3175,3175,3180,3155,78084
|
|
20241104,150000,165425028260,3170,3180,3195,3170,52202
|
|
20241104,145900,165258820365,3180,3180,3185,3170,46065
|
|
20241104,145800,165112527695,3180,3200,3205,3175,82195
|
|
20241104,145700,164850595730,3200,3180,3215,3175,92357
|
|
20241104,145600,164555301985,3180,3205,3210,3175,70495
|
|
20241104,145500,164330626650,3205,3225,3225,3195,101956
|
|
20241104,145400,164002891780,3225,3185,3235,3180,237865
|
|
20241104,145300,163239924830,3190,3200,3220,3180,236956
|
|
20241104,145200,162480610185,3200,3205,3215,3170,298832
|
|
20241104,145100,161525600145,3210,3145,3210,3130,373982
|
|
20241104,145000,160340448420,3145,3090,3145,3090,124229
|
|
20241104,144900,159952398155,3095,3095,3100,3080,42868
|
|
20241104,144800,159820046910,3095,3115,3115,3095,19766
|
|
20241104,144700,159758786060,3115,3095,3115,3095,34438
|
|
20241104,144600,159651794120,3095,3090,3105,3090,24021
|
|
20241104,144500,159577417455,3095,3085,3100,3085,17285
|
|
20241104,144400,159523979395,3090,3110,3110,3085,27798
|
|
20241104,144300,159438000140,3105,3090,3115,3080,108205
|
|
20241104,144200,159102906610,3090,3095,3100,3080,111681
|
|
20241104,144100,158757952045,3095,3135,3135,3075,262912
|
|
20241104,144000,157942785755,3135,3140,3145,3135,26917
|
|
20241104,143900,157858346465,3145,3155,3155,3130,53888
|
|
20241104,143800,157689108105,3155,3170,3175,3155,28911
|
|
20241104,143700,157597626805,3175,3180,3185,3165,53080
|
|
20241104,143600,157428902290,3180,3165,3190,3160,37194
|
|
20241104,143500,157310655715,3160,3170,3170,3155,13156
|
|
20241104,143400,157269068425,3170,3175,3175,3165,10744
|
|
20241104,143300,157234987570,3175,3170,3175,3160,8029
|
|
20241104,143200,157209563220,3170,3165,3175,3160,12123
|
|
20241104,143100,157171152285,3170,3160,3170,3155,14969
|
|
20241104,143000,157123783875,3160,3150,3160,3150,13199
|
|
20241104,142900,157082180935,3150,3160,3165,3150,10059
|
|
20241104,142800,157050429295,3160,3160,3165,3155,7257
|
|
20241104,142700,157027517020,3160,3165,3170,3155,11251
|
|
20241104,142600,156991957840,3170,3180,3190,3155,72969
|
|
20241104,142500,156760128665,3175,3155,3190,3150,110591
|
|
20241104,142400,156408695350,3160,3150,3160,3150,10448
|
|
20241104,142300,156375731540,3155,3155,3160,3150,5613
|
|
20241104,142200,156358015785,3155,3140,3160,3140,17642
|
|
20241104,142100,156302503820,3140,3165,3175,3140,48434
|
|
20241104,142000,156149491430,3165,3145,3165,3145,41210
|
|
20241104,141900,156019254475,3145,3135,3165,3130,64548
|
|
20241104,141800,155815940770,3135,3125,3140,3120,38702
|
|
20241104,141700,155694856410,3130,3145,3150,3120,65459
|
|
20241104,141600,155490052485,3140,3150,3150,3120,91168
|
|
20241104,141500,155204584635,3150,3145,3155,3140,36828
|
|
20241104,141400,155088819030,3145,3155,3160,3145,28987
|
|
20241104,141300,154997575620,3155,3165,3185,3150,56198
|
|
20241104,141200,154819457285,3160,3150,3165,3145,21370
|
|
20241104,141100,154752029345,3145,3160,3165,3140,21181
|
|
20241104,141000,154685267850,3165,3140,3175,3135,100753
|
|
20241104,140900,154367151220,3145,3160,3160,3140,51497
|
|
20241104,140800,154204922525,3160,3145,3170,3135,174371
|
|
20241104,140700,153654888210,3145,3200,3205,3145,214083
|
|
20241104,140600,152976847790,3200,3210,3210,3195,23810
|
|
20241104,140500,152900610085,3205,3200,3215,3200,5702
|
|
20241104,140400,152882337520,3200,3210,3215,3200,6274
|
|
20241104,140300,152862203345,3210,3210,3215,3200,10089
|
|
20241104,140200,152829865790,3210,3220,3220,3195,21214
|
|
20241104,140100,152761891245,3215,3220,3230,3215,13697
|
|
20241104,140000,152717759665,3225,3210,3225,3200,26491
|
|
20241104,135900,152632856960,3210,3215,3220,3205,11682
|
|
20241104,135800,152595330095,3215,3215,3240,3215,39118
|
|
20241104,135700,152469049970,3220,3205,3220,3205,12439
|
|
20241104,135600,152429096985,3200,3220,3220,3200,30365
|
|
20241104,135500,152331783490,3220,3210,3225,3205,26204
|
|
20241104,135400,152247488480,3205,3235,3235,3205,35138
|
|
20241104,135300,152134503485,3230,3205,3230,3205,26303
|
|
20241104,135200,152049917050,3205,3205,3210,3200,18156
|
|
20241104,135100,151991751990,3205,3210,3210,3200,16375
|
|
20241104,135000,151939294615,3210,3215,3220,3205,15440
|
|
20241104,134900,151889703230,3215,3215,3215,3210,15951
|
|
20241104,134800,151838457415,3210,3200,3215,3195,40438
|
|
20241104,134700,151708940420,3200,3215,3215,3195,109555
|
|
20241104,134600,151358172405,3215,3230,3235,3215,34643
|
|
20241104,134500,151246467340,3225,3220,3230,3220,15210
|
|
20241104,134400,151197411310,3220,3220,3230,3215,23119
|
|
20241104,134300,151122918935,3215,3215,3230,3210,38624
|
|
20241104,134200,150998604210,3210,3245,3250,3205,150761
|
|
20241104,134100,150512915605,3240,3260,3260,3225,163661
|
|
20241104,134000,149982720960,3260,3260,3275,3260,49691
|
|
20241104,133900,149820460530,3265,3285,3290,3260,56292
|
|
20241104,133800,149636407965,3280,3280,3290,3270,27897
|
|
20241104,133700,149545006440,3275,3285,3305,3275,74168
|
|
20241104,133600,149301253650,3285,3280,3300,3280,91263
|
|
20241104,133500,149001193170,3285,3285,3315,3285,84398
|
|
20241104,133400,148722281410,3285,3285,3290,3280,22210
|
|
20241104,133300,148649317575,3290,3275,3290,3275,19491
|
|
20241104,133200,148585281110,3275,3305,3310,3275,53908
|
|
20241104,133100,148407947540,3305,3290,3315,3285,92532
|
|
20241104,133000,148102503800,3295,3270,3300,3265,69436
|
|
20241104,132900,147874068645,3270,3265,3275,3260,21897
|
|
20241104,132800,147802539085,3265,3275,3275,3260,61895
|
|
20241104,132700,147600319020,3275,3275,3285,3265,20079
|
|
20241104,132600,147534545675,3270,3290,3290,3265,43472
|
|
20241104,132500,147392309310,3280,3280,3295,3265,75158
|
|
20241104,132400,147146204040,3280,3305,3315,3280,54733
|
|
20241104,132300,146965589515,3305,3280,3305,3270,60280
|
|
20241104,132200,146767794975,3280,3295,3305,3280,59078
|
|
20241104,132100,146573076105,3300,3290,3305,3280,80092
|
|
20241104,132000,146309181515,3290,3275,3300,3270,100386
|
|
20241104,131900,145979453135,3275,3275,3280,3260,62838
|
|
20241104,131800,145773930385,3275,3280,3285,3250,116888
|
|
20241104,131700,145392095500,3280,3280,3295,3275,62893
|
|
20241104,131600,145185527995,3280,3285,3290,3275,81907
|
|
20241104,131500,144916853035,3285,3300,3300,3270,155739
|
|
20241104,131400,144405939675,3295,3335,3345,3275,334754
|
|
20241104,131300,143298407295,3340,3315,3340,3315,164041
|
|
20241104,131200,142751565520,3315,3325,3330,3310,132840
|
|
20241104,131100,142311186360,3325,3335,3340,3310,196514
|
|
20241104,131000,141657600130,3330,3335,3350,3315,423051
|
|
20241104,130900,140245854040,3335,3340,3345,3325,274517
|
|
20241104,130800,139330361475,3340,3275,3355,3265,823002
|
|
20241104,130700,136595772570,3270,3260,3285,3250,240713
|
|
20241104,130600,135807545725,3265,3270,3275,3245,128490
|
|
20241104,130500,135388380185,3275,3220,3275,3205,182792
|
|
20241104,130400,134794888340,3220,3200,3220,3200,32260
|
|
20241104,130300,134691238830,3205,3190,3205,3180,17948
|
|
20241104,130200,134633984755,3185,3190,3200,3175,29934
|
|
20241104,130100,134538661485,3190,3190,3200,3185,20128
|
|
20241104,130000,134474444150,3190,3205,3205,3180,37631
|
|
20241104,125900,134354523425,3200,3200,3205,3190,18996
|
|
20241104,125800,134293811925,3200,3230,3230,3190,59164
|
|
20241104,125700,134104016685,3230,3235,3240,3205,63297
|
|
20241104,125600,133899913975,3235,3230,3235,3220,51916
|
|
20241104,125500,133732283030,3230,3220,3235,3210,70357
|
|
20241104,125400,133505343675,3220,3205,3220,3200,28468
|
|
20241104,125300,133413991035,3205,3205,3205,3195,29704
|
|
20241104,125200,133318964745,3200,3205,3205,3190,42581
|
|
20241104,125100,133182837340,3200,3220,3220,3200,34714
|
|
20241104,125000,133071305075,3215,3220,3225,3205,108020
|
|
20241104,124900,132723802090,3220,3180,3230,3175,191841
|
|
20241104,124800,132108160605,3180,3175,3180,3160,23088
|
|
20241104,124700,132034933455,3180,3165,3190,3165,32137
|
|
20241104,124600,131932676265,3170,3175,3175,3165,20018
|
|
20241104,124500,131869264650,3170,3175,3190,3170,40543
|
|
20241104,124400,131740333590,3175,3165,3180,3160,24959
|
|
20241104,124300,131661197815,3165,3175,3180,3155,97382
|
|
20241104,124200,131353089495,3175,3165,3185,3165,69785
|
|
20241104,124100,131131256600,3170,3200,3205,3145,202567
|
|
20241104,124000,130489576475,3200,3220,3220,3190,76675
|
|
20241104,123900,130244600300,3225,3225,3225,3205,21983
|
|
20241104,123800,130173870810,3225,3215,3235,3210,39400
|
|
20241104,123700,130046825365,3210,3215,3215,3200,15969
|
|
20241104,123600,129995646210,3215,3205,3215,3200,21525
|
|
20241104,123500,129926610460,3210,3215,3220,3205,22341
|
|
20241104,123400,129854832860,3215,3220,3235,3210,46985
|
|
20241104,123300,129703466920,3220,3195,3220,3190,43075
|
|
20241104,123200,129565388880,3195,3195,3210,3195,83101
|
|
20241104,123100,129299286240,3200,3220,3225,3195,170031
|
|
20241104,123000,128754065820,3220,3240,3240,3220,54529
|
|
20241104,122900,128578114195,3240,3230,3240,3230,30514
|
|
20241104,122800,128479457120,3235,3240,3245,3225,33344
|
|
20241104,122700,128371759910,3230,3255,3265,3230,52469
|
|
20241104,122600,128201816410,3260,3250,3260,3235,23615
|
|
20241104,122500,128125161955,3250,3260,3270,3250,50359
|
|
20241104,122400,127960880005,3260,3240,3270,3225,59401
|
|
20241104,122300,127768047485,3230,3260,3275,3230,48650
|
|
20241104,122200,127609591035,3260,3245,3270,3245,45052
|
|
20241104,122100,127462828355,3250,3240,3250,3225,58164
|
|
20241104,122000,127274783500,3235,3265,3265,3225,70910
|
|
20241104,121900,127045011475,3265,3280,3280,3260,59212
|
|
20241104,121800,126851127595,3285,3255,3285,3255,104455
|
|
20241104,121700,126508956510,3255,3260,3275,3255,34491
|
|
20241104,121600,126396258690,3260,3255,3260,3250,19508
|
|
20241104,121500,126332715150,3255,3240,3260,3240,12337
|
|
20241104,121400,126292627970,3240,3255,3260,3240,32329
|
|
20241104,121300,126187545575,3255,3270,3275,3255,76030
|
|
20241104,121200,125939101745,3270,3245,3270,3240,61251
|
|
20241104,121100,125739600610,3240,3245,3245,3235,15435
|
|
20241104,121000,125689587100,3245,3240,3245,3220,45324
|
|
20241104,120900,125543229190,3235,3250,3255,3230,45854
|
|
20241104,120800,125394714055,3250,3220,3260,3220,93707
|
|
20241104,120700,125091251905,3220,3255,3255,3220,155179
|
|
20241104,120600,124589745690,3250,3270,3270,3250,64611
|
|
20241104,120500,124379235425,3265,3250,3275,3250,36182
|
|
20241104,120400,124261228755,3255,3275,3280,3250,91943
|
|
20241104,120300,123960969830,3275,3280,3285,3265,31902
|
|
20241104,120200,123856579215,3280,3265,3285,3250,61396
|
|
20241104,120100,123655963795,3260,3265,3280,3250,92872
|
|
20241104,120000,123353047400,3270,3290,3295,3245,153551
|
|
20241104,115900,122851732885,3295,3285,3310,3285,52893
|
|
20241104,115800,122677326290,3290,3300,3300,3275,45063
|
|
20241104,115700,122529201160,3295,3275,3300,3275,41322
|
|
20241104,115600,122393273095,3285,3305,3305,3260,172396
|
|
20241104,115500,121827402655,3300,3300,3320,3295,46774
|
|
20241104,115400,121672750140,3295,3290,3315,3290,82597
|
|
20241104,115300,121400043360,3290,3320,3320,3290,151352
|
|
20241104,115200,120900397445,3320,3325,3325,3305,62521
|
|
20241104,115100,120692992030,3320,3330,3335,3320,100797
|
|
20241104,115000,120357510435,3330,3320,3335,3305,106320
|
|
20241104,114900,120004785335,3310,3330,3345,3305,199513
|
|
20241104,114800,119340470195,3330,3350,3350,3305,369959
|
|
20241104,114700,118108498745,3350,3285,3350,3270,473896
|
|
20241104,114600,116536549350,3285,3275,3290,3265,37019
|
|
20241104,114500,116415244685,3275,3275,3280,3265,48441
|
|
20241104,114400,116256748080,3280,3280,3290,3265,65061
|
|
20241104,114300,116043657895,3280,3270,3285,3260,151399
|
|
20241104,114200,115548595750,3270,3305,3305,3270,155765
|
|
20241104,114100,115036586560,3295,3280,3320,3280,179839
|
|
20241104,114000,114442277600,3280,3305,3310,3280,111087
|
|
20241104,113900,114076803495,3305,3295,3325,3280,258171
|
|
20241104,113800,113223842630,3295,3280,3320,3275,358694
|
|
20241104,113700,112039320805,3280,3270,3290,3245,187080
|
|
20241104,113600,111428214015,3275,3185,3285,3185,359368
|
|
20241104,113500,110261904175,3190,3200,3205,3170,87048
|
|
20241104,113400,109984837865,3205,3200,3205,3185,46459
|
|
20241104,113300,109836620845,3200,3210,3210,3180,111857
|
|
20241104,113200,109479187135,3205,3195,3210,3170,187063
|
|
20241104,113100,108881845445,3195,3190,3210,3180,192713
|
|
20241104,113000,108266323225,3190,3215,3245,3180,385001
|
|
20241104,112900,107027585600,3215,3295,3320,3205,550992
|
|
20241104,112800,105241698690,3290,3285,3330,3280,385667
|
|
20241104,112700,103966026625,3285,3275,3315,3265,288604
|
|
20241104,112600,103014236240,3265,3280,3300,3255,216399
|
|
20241104,112500,102303779540,3280,3250,3285,3240,153177
|
|
20241104,112400,101803337225,3240,3250,3275,3230,231992
|
|
20241104,112300,101049334060,3250,3300,3305,3245,324948
|
|
20241104,112200,99986109420,3290,3260,3310,3255,356506
|
|
20241104,112100,98813713980,3260,3285,3285,3260,150756
|
|
20241104,112000,98321071190,3285,3265,3300,3255,337117
|
|
20241104,111900,97213737475,3265,3275,3300,3240,503044
|
|
20241104,111800,95569080990,3275,3240,3295,3220,682350
|
|
20241104,111700,93341077145,3235,3195,3250,3190,485049
|
|
20241104,111600,91773407790,3195,3215,3225,3185,169031
|
|
20241104,111500,91232422950,3220,3200,3245,3175,413520
|
|
20241104,111400,89904130950,3200,3165,3230,3155,634258
|
|
20241104,111300,87874198535,3165,3145,3180,3140,170391
|
|
20241104,111200,87335070195,3150,3185,3190,3125,252387
|
|
20241104,111100,86538829290,3185,3195,3210,3150,460562
|
|
20241104,111000,85071483060,3195,3095,3205,3095,458494
|
|
20241104,110900,83623598705,3095,3070,3115,3050,168123
|
|
20241104,110800,83105796035,3065,3095,3100,3065,120467
|
|
20241104,110700,82734735000,3090,3120,3125,3090,95230
|
|
20241104,110600,82439344875,3120,3100,3140,3085,205577
|
|
20241104,110500,81798230975,3105,3105,3150,3080,285531
|
|
20241104,110400,80908987210,3100,3105,3150,3095,496502
|
|
20241104,110300,79356380480,3110,3035,3140,3030,535268
|
|
20241104,110200,77696834695,3040,3020,3050,3010,54433
|
|
20241104,110100,77531546920,3020,3020,3025,3005,32734
|
|
20241104,110000,77432822640,3020,3010,3020,3000,23184
|
|
20241104,105900,77363003245,3010,2995,3015,2985,34965
|
|
20241104,105800,77258180605,2990,3000,3015,2970,69648
|
|
20241104,105700,77049995720,2995,3040,3040,2980,100263
|
|
20241104,105600,76748479950,3040,3035,3040,3020,38288
|
|
20241104,105500,76632528480,3035,3015,3080,3015,194517
|
|
20241104,105400,76039845615,3020,3050,3050,3010,94817
|
|
20241104,105300,75752234680,3050,2985,3050,2980,138414
|
|
20241104,105200,75333021365,2990,2980,3005,2975,27322
|
|
20241104,105100,75251315185,2975,3015,3025,2975,83214
|
|
20241104,105000,75001489250,3015,2975,3030,2965,177348
|
|
20241104,104900,74468363875,2975,2965,2980,2945,69353
|
|
20241104,104800,74263270690,2970,2985,2990,2970,22632
|
|
20241104,104700,74195885525,2985,2975,2995,2960,29103
|
|
20241104,104600,74109127640,2975,3000,3000,2970,56908
|
|
20241104,104500,73939452865,2995,2985,2995,2960,63521
|
|
20241104,104400,73750443070,2990,2975,2995,2970,41090
|
|
20241104,104300,73627867175,2975,2965,3005,2965,186744
|
|
20241104,104200,73070204850,2970,2950,2980,2940,93963
|
|
20241104,104100,72791803955,2945,2950,2960,2925,155327
|
|
20241104,104000,72335438815,2945,2940,2975,2935,161633
|
|
20241104,103900,71857157210,2935,3035,3035,2925,520491
|
|
20241104,103800,70311752440,3035,3065,3065,3025,231579
|
|
20241104,103700,69608198700,3065,3085,3105,3040,267441
|
|
20241104,103600,68787162995,3085,3125,3135,3060,433967
|
|
20241104,103500,67447857120,3130,3085,3180,3085,608484
|
|
20241104,103400,65537350965,3085,3100,3140,3080,399989
|
|
20241104,103300,64295143105,3095,3040,3115,3040,569782
|
|
20241104,103200,62537070740,3040,3045,3050,3020,170111
|
|
20241104,103100,62020353295,3040,3015,3060,3005,340664
|
|
20241104,103000,60983513965,3015,2995,3040,2995,394106
|
|
20241104,102900,59791417870,3000,2990,3020,2985,185763
|
|
20241104,102800,59233535350,2990,3000,3020,2975,387583
|
|
20241104,102700,58070061300,3000,2930,3030,2930,441379
|
|
20241104,102600,56753515015,2930,2915,2935,2910,54680
|
|
20241104,102500,56593476460,2920,2895,2920,2890,41716
|
|
20241104,102400,56472536680,2895,2900,2905,2895,22326
|
|
20241104,102300,56407803315,2900,2900,2910,2900,13224
|
|
20241104,102200,56369392185,2900,2895,2900,2895,5619
|
|
20241104,102100,56353105870,2895,2885,2900,2885,10667
|
|
20241104,102000,56322248135,2885,2895,2900,2880,36209
|
|
20241104,101900,56217698165,2895,2905,2910,2885,52659
|
|
20241104,101800,56065201770,2905,2895,2910,2895,19806
|
|
20241104,101700,56007690060,2895,2915,2920,2875,63234
|
|
20241104,101600,55824638975,2915,2950,2950,2910,93486
|
|
20241104,101500,55550633340,2950,2925,2960,2920,180354
|
|
20241104,101400,55019561485,2925,2925,2925,2915,37188
|
|
20241104,101300,54910934140,2925,2910,2925,2905,38056
|
|
20241104,101200,54799928960,2905,2900,2910,2895,37785
|
|
20241104,101100,54690101690,2900,2870,2900,2865,42124
|
|
20241104,101000,54568763230,2865,2895,2895,2865,103531
|
|
20241104,100900,54271369170,2890,2910,2915,2890,17106
|
|
20241104,100800,54221823860,2910,2905,2915,2900,10539
|
|
20241104,100700,54191188815,2905,2890,2910,2890,8767
|
|
20241104,100600,54165741745,2885,2890,2895,2885,28258
|
|
20241104,100500,54084163580,2895,2900,2910,2880,62018
|
|
20241104,100400,53904935695,2905,2925,2925,2900,26900
|
|
20241104,100300,53826510880,2925,2915,2925,2910,7729
|
|
20241104,100200,53803970475,2915,2925,2930,2910,57454
|
|
20241104,100100,53635993390,2925,2915,2935,2910,51234
|
|
20241104,100000,53486127635,2915,2900,2915,2900,19338
|
|
20241104,095900,53429867375,2900,2920,2920,2895,19885
|
|
20241104,095800,53372157405,2915,2890,2920,2890,37917
|
|
20241104,095700,53262004165,2890,2895,2900,2885,21141
|
|
20241104,095600,53200889090,2890,2905,2910,2890,38847
|
|
20241104,095500,53088293480,2900,2910,2920,2895,56901
|
|
20241104,095400,52923166690,2910,2910,2930,2905,102106
|
|
20241104,095300,52625385845,2910,2880,2915,2870,122806
|
|
20241104,095200,52269545495,2885,2920,2925,2860,265922
|
|
20241104,095100,51502058960,2920,2930,2935,2910,49011
|
|
20241104,095000,51358873815,2935,2920,2945,2915,58914
|
|
20241104,094900,51186253065,2925,2930,2930,2900,166002
|
|
20241104,094800,50702779660,2930,2935,2950,2930,60082
|
|
20241104,094700,50526221845,2935,2935,2945,2905,177087
|
|
20241104,094600,50008734325,2935,2945,2970,2925,142972
|
|
20241104,094500,49587918210,2945,2975,2985,2925,307090
|
|
20241104,094400,48683858870,2975,3010,3015,2955,302309
|
|
20241104,094300,47782861650,3010,3030,3055,2975,367471
|
|
20241104,094200,46676550235,3035,3035,3060,2975,566274
|
|
20241104,094100,44966883445,3035,3195,3240,3005,1189994
|
|
20241104,094000,41267986350,3200,3255,3270,3155,1020355
|
|
20241104,093900,38000606635,3260,3085,3295,3010,2981402
|
|
20241104,093800,28549114410,3095,2945,3100,2940,793786
|
|
20241104,093700,26139356295,2950,2950,3010,2935,445843
|
|
20241104,093600,24809555795,2955,2950,2960,2935,76450
|
|
20241104,093500,24584023685,2960,2935,2960,2925,133293
|
|
20241104,093400,24191441190,2945,2915,2945,2915,106939
|
|
20241104,093300,23878149440,2915,2880,2920,2880,30986
|
|
20241104,093200,23788190940,2885,2900,2900,2875,39866
|
|
20241104,093100,23673035410,2900,2915,2920,2900,22537
|
|
20241104,093000,23607475810,2915,2895,2930,2895,58971
|
|
20241104,092900,23435540115,2900,2885,2900,2870,28302
|
|
20241104,092800,23353944235,2885,2895,2900,2885,27020
|
|
20241104,092700,23275808640,2895,2905,2920,2890,27133
|
|
20241104,092600,23197110920,2910,2905,2910,2885,34494
|
|
20241104,092500,23097102615,2895,2920,2930,2870,94926
|
|
20241104,092400,22822768030,2925,2905,2935,2905,34157
|
|
20241104,092300,22722997275,2905,2915,2940,2905,45220
|
|
20241104,092200,22590834660,2915,2930,2940,2900,102145
|
|
20241104,092100,22292836710,2940,2955,2985,2920,177335
|
|
20241104,092000,21768775955,2955,2930,3000,2920,389716
|
|
20241104,091900,20610506155,2935,2890,2940,2845,171089
|
|
20241104,091800,20117057155,2890,2915,2920,2890,67249
|
|
20241104,091700,19921864935,2915,2945,2945,2905,110099
|
|
20241104,091600,19599737665,2945,2890,2945,2885,146290
|
|
20241104,091500,19171207160,2890,2905,2925,2885,107209
|
|
20241104,091400,18859355575,2905,2895,2945,2880,208382
|
|
20241104,091300,18251399135,2900,2885,2940,2885,397090
|
|
20241104,091200,17095357975,2885,2835,2890,2830,201257
|
|
20241104,091100,16519954315,2835,2820,2845,2775,308580
|
|
20241104,091000,15655170995,2820,2870,2885,2820,178867
|
|
20241104,090900,15143977300,2870,2830,2880,2825,180575
|
|
20241104,090800,14629160580,2825,2970,2975,2815,548931
|
|
20241104,090700,13045917665,2975,3005,3010,2955,127306
|
|
20241104,090600,12666550545,3005,2950,3015,2950,179592
|
|
20241104,090500,12129512905,2950,2960,2980,2945,128264
|
|
20241104,090400,11749552425,2960,2960,2990,2930,207253
|
|
20241104,090300,11136279940,2960,2950,2980,2920,354183
|
|
20241104,090200,10093967845,2950,3060,3140,2940,1098371
|
|
20241104,090100,6750887935,3065,3015,3080,2970,622783
|
|
20241104,090000,4859800265,3015,3060,3095,2960,1599784
|