587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184400,2427376050,21750,21750,21750,21750,2314
|
|
20241104,184300,2427376050,21750,21750,21750,21750,0
|
|
20241104,184200,2427376050,21750,21750,21750,21750,0
|
|
20241104,184100,2427376050,21750,21750,21750,21750,0
|
|
20241104,184000,2427376050,21750,21750,21750,21750,0
|
|
20241104,183900,2427376050,21750,21750,21750,21750,0
|
|
20241104,183800,2427376050,21750,21750,21750,21750,0
|
|
20241104,183700,2427376050,21750,21750,21750,21750,0
|
|
20241104,183600,2427376050,21750,21750,21750,21750,0
|
|
20241104,183500,2427376050,21750,21750,21750,21750,0
|
|
20241104,183400,2427376050,21750,21750,21750,21750,0
|
|
20241104,183300,2427376050,21750,21750,21750,21750,0
|
|
20241104,183200,2427376050,21750,21750,21750,21750,0
|
|
20241104,183100,2427376050,21750,21750,21750,21750,0
|
|
20241104,183000,2427376050,21750,21750,21750,21750,0
|
|
20241104,182900,2427376050,21750,21750,21750,21750,0
|
|
20241104,182800,2427376050,21750,21750,21750,21750,0
|
|
20241104,182700,2427376050,21750,21750,21750,21750,0
|
|
20241104,182600,2427376050,21750,21750,21750,21750,0
|
|
20241104,182500,2427376050,21750,21750,21750,21750,0
|
|
20241104,182400,2427376050,21750,21750,21750,21750,0
|
|
20241104,182300,2427376050,21750,21750,21750,21750,0
|
|
20241104,182200,2427376050,21750,21750,21750,21750,0
|
|
20241104,182100,2427376050,21750,21750,21750,21750,0
|
|
20241104,182000,2427376050,21750,21750,21750,21750,0
|
|
20241104,181900,2427376050,21750,21750,21750,21750,0
|
|
20241104,181800,2427376050,21750,21750,21750,21750,0
|
|
20241104,181700,2427376050,21750,21750,21750,21750,0
|
|
20241104,181600,2427376050,21750,21750,21750,21750,0
|
|
20241104,181500,2427376050,21750,21750,21750,21750,0
|
|
20241104,181400,2427376050,21750,21750,21750,21750,2314
|
|
20241104,181300,2427376050,21750,21750,21750,21750,0
|
|
20241104,181200,2427376050,21750,21750,21750,21750,0
|
|
20241104,181100,2427376050,21750,21750,21750,21750,0
|
|
20241104,181000,2427376050,21750,21750,21750,21750,0
|
|
20241104,180900,2427376050,21750,21750,21750,21750,0
|
|
20241104,180800,2427376050,21750,21750,21750,21750,0
|
|
20241104,180700,2427376050,21750,21750,21750,21750,0
|
|
20241104,180600,2427376050,21750,21750,21750,21750,0
|
|
20241104,180500,2427376050,21750,21750,21750,21750,0
|
|
20241104,180400,2427376050,21750,21750,21750,21750,0
|
|
20241104,180300,2427376050,21750,21750,21750,21750,0
|
|
20241104,180200,2427376050,21750,21750,21750,21750,0
|
|
20241104,180100,2427376050,21750,21750,21750,21750,0
|
|
20241104,180000,2427376050,21750,21750,21750,21750,0
|
|
20241104,175900,2427376050,21750,21750,21750,21750,0
|
|
20241104,175800,2427376050,21750,21750,21750,21750,0
|
|
20241104,175700,2427376050,21750,21750,21750,21750,0
|
|
20241104,175600,2427376050,21750,21750,21750,21750,0
|
|
20241104,175500,2427376050,21750,21750,21750,21750,0
|
|
20241104,175400,2427376050,21750,21750,21750,21750,0
|
|
20241104,175300,2427376050,21750,21750,21750,21750,0
|
|
20241104,175200,2427376050,21750,21750,21750,21750,0
|
|
20241104,175100,2427376050,21750,21750,21750,21750,0
|
|
20241104,175000,2427376050,21750,21750,21750,21750,0
|
|
20241104,174900,2427376050,21750,21750,21750,21750,0
|
|
20241104,174800,2427376050,21750,21750,21750,21750,0
|
|
20241104,174700,2427376050,21750,21750,21750,21750,0
|
|
20241104,174600,2427376050,21750,21750,21750,21750,0
|
|
20241104,174500,2427376050,21750,21750,21750,21750,0
|
|
20241104,174400,2427376050,21750,21750,21750,21750,2314
|
|
20241104,174300,2427376050,21750,21750,21750,21750,0
|
|
20241104,174200,2427376050,21750,21750,21750,21750,0
|
|
20241104,174100,2427376050,21750,21750,21750,21750,0
|
|
20241104,174000,2427376050,21750,21750,21750,21750,0
|
|
20241104,173900,2427376050,21750,21750,21750,21750,0
|
|
20241104,173800,2427376050,21750,21750,21750,21750,0
|
|
20241104,173700,2427376050,21750,21750,21750,21750,0
|
|
20241104,173600,2427376050,21750,21750,21750,21750,0
|
|
20241104,173500,2427376050,21750,21750,21750,21750,0
|
|
20241104,173400,2427376050,21750,21750,21750,21750,0
|
|
20241104,173300,2427376050,21750,21750,21750,21750,0
|
|
20241104,173200,2427376050,21750,21750,21750,21750,0
|
|
20241104,173100,2427376050,21750,21750,21750,21750,0
|
|
20241104,173000,2427376050,21750,21750,21750,21750,0
|
|
20241104,172900,2427376050,21750,21750,21750,21750,0
|
|
20241104,172800,2427376050,21750,21750,21750,21750,0
|
|
20241104,172700,2427376050,21750,21750,21750,21750,0
|
|
20241104,172600,2427376050,21750,21750,21750,21750,0
|
|
20241104,172500,2427376050,21750,21750,21750,21750,0
|
|
20241104,172400,2427376050,21750,21750,21750,21750,0
|
|
20241104,172300,2427376050,21750,21750,21750,21750,0
|
|
20241104,172200,2427376050,21750,21750,21750,21750,0
|
|
20241104,172100,2427376050,21750,21750,21750,21750,0
|
|
20241104,172000,2427376050,21750,21750,21750,21750,0
|
|
20241104,171900,2427376050,21750,21750,21750,21750,0
|
|
20241104,171800,2427376050,21750,21750,21750,21750,0
|
|
20241104,171700,2427376050,21750,21750,21750,21750,0
|
|
20241104,171600,2427376050,21750,21750,21750,21750,0
|
|
20241104,171500,2427376050,21750,21750,21750,21750,0
|
|
20241104,171400,2427376050,21750,21750,21750,21750,2314
|
|
20241104,171300,2427376050,21750,21750,21750,21750,0
|
|
20241104,171200,2427376050,21750,21750,21750,21750,0
|
|
20241104,171100,2427376050,21750,21750,21750,21750,0
|
|
20241104,171000,2427376050,21750,21750,21750,21750,0
|
|
20241104,170900,2427376050,21750,21750,21750,21750,0
|
|
20241104,170800,2427376050,21750,21750,21750,21750,0
|
|
20241104,170700,2427376050,21750,21750,21750,21750,0
|
|
20241104,170600,2427376050,21750,21750,21750,21750,0
|
|
20241104,170500,2427376050,21750,21750,21750,21750,0
|
|
20241104,170400,2427376050,21750,21750,21750,21750,0
|
|
20241104,170300,2427376050,21750,21750,21750,21750,0
|
|
20241104,170200,2427376050,21750,21750,21750,21750,0
|
|
20241104,170100,2427376050,21750,21750,21750,21750,0
|
|
20241104,170000,2427376050,21750,21750,21750,21750,0
|
|
20241104,165900,2427376050,21750,21750,21750,21750,0
|
|
20241104,165800,2427376050,21750,21750,21750,21750,0
|
|
20241104,165700,2427376050,21750,21750,21750,21750,0
|
|
20241104,165600,2427376050,21750,21750,21750,21750,0
|
|
20241104,165500,2427376050,21750,21750,21750,21750,0
|
|
20241104,165400,2427376050,21750,21750,21750,21750,0
|
|
20241104,165300,2427376050,21750,21750,21750,21750,0
|
|
20241104,165200,2427376050,21750,21750,21750,21750,0
|
|
20241104,165100,2427376050,21750,21750,21750,21750,0
|
|
20241104,165000,2427376050,21750,21750,21750,21750,0
|
|
20241104,164900,2427376050,21750,21750,21750,21750,0
|
|
20241104,164800,2427376050,21750,21750,21750,21750,0
|
|
20241104,164700,2427376050,21750,21750,21750,21750,0
|
|
20241104,164600,2427376050,21750,21750,21750,21750,0
|
|
20241104,164500,2427376050,21750,21750,21750,21750,0
|
|
20241104,164400,2427376050,21750,21750,21750,21750,2314
|
|
20241104,164300,2427376050,21750,21750,21750,21750,0
|
|
20241104,164200,2427376050,21750,21750,21750,21750,0
|
|
20241104,164100,2427376050,21750,21750,21750,21750,0
|
|
20241104,164000,2427376050,21750,21750,21750,21750,0
|
|
20241104,163900,2427376050,21750,21750,21750,21750,0
|
|
20241104,163800,2427376050,21750,21750,21750,21750,0
|
|
20241104,163700,2427376050,21750,21750,21750,21750,0
|
|
20241104,163600,2427376050,21750,21750,21750,21750,0
|
|
20241104,163500,2427376050,21750,21750,21750,21750,0
|
|
20241104,163400,2427376050,21750,21750,21750,21750,0
|
|
20241104,163300,2427376050,21750,21750,21750,21750,0
|
|
20241104,163200,2427376050,21750,21750,21750,21750,0
|
|
20241104,163100,2427376050,21750,21750,21750,21750,0
|
|
20241104,163000,2427376050,21750,21750,21750,21750,0
|
|
20241104,162900,2427376050,21750,21750,21750,21750,0
|
|
20241104,162800,2427376050,21750,21750,21750,21750,0
|
|
20241104,162700,2427376050,21750,21750,21750,21750,0
|
|
20241104,162600,2427376050,21750,21750,21750,21750,0
|
|
20241104,162500,2427376050,21750,21750,21750,21750,0
|
|
20241104,162400,2427376050,21750,21750,21750,21750,0
|
|
20241104,162300,2427376050,21750,21750,21750,21750,0
|
|
20241104,162200,2427376050,21750,21750,21750,21750,0
|
|
20241104,162100,2427376050,21750,21750,21750,21750,0
|
|
20241104,162000,2427376050,21750,21750,21750,21750,0
|
|
20241104,161900,2427376050,21750,21750,21750,21750,0
|
|
20241104,161800,2427376050,21750,21750,21750,21750,0
|
|
20241104,161700,2427376050,21750,21750,21750,21750,0
|
|
20241104,161600,2427376050,21750,21750,21750,21750,0
|
|
20241104,161500,2427376050,21750,21750,21750,21750,0
|
|
20241104,161400,2427376050,21750,21750,21750,21750,2314
|
|
20241104,161300,2427376050,21750,21750,21750,21750,0
|
|
20241104,161200,2427376050,21750,21750,21750,21750,0
|
|
20241104,161100,2427376050,21750,21750,21750,21750,0
|
|
20241104,161000,2427376050,21750,21750,21750,21750,0
|
|
20241104,160900,2427376050,21750,21750,21750,21750,0
|
|
20241104,160800,2427376050,21750,21750,21750,21750,0
|
|
20241104,160700,2427376050,21750,21750,21750,21750,0
|
|
20241104,160600,2427376050,21750,21750,21750,21750,0
|
|
20241104,160500,2427376050,21750,21750,21750,21750,0
|
|
20241104,160400,2427376050,21750,21750,21750,21750,0
|
|
20241104,160300,2427376050,21750,21750,21750,21750,0
|
|
20241104,160200,2427376050,21750,21750,21750,21750,0
|
|
20241104,160100,2427376050,21750,21750,21750,21750,0
|
|
20241104,160000,2427376050,21750,21750,21750,21750,0
|
|
20241104,155900,2427376050,21750,21750,21750,21750,0
|
|
20241104,155800,2427376050,21750,21750,21750,21750,0
|
|
20241104,155700,2427376050,21750,21750,21750,21750,0
|
|
20241104,155600,2427376050,21750,21750,21750,21750,0
|
|
20241104,155500,2427376050,21750,21750,21750,21750,0
|
|
20241104,155400,2427376050,21750,21750,21750,21750,0
|
|
20241104,155300,2427376050,21750,21750,21750,21750,0
|
|
20241104,155200,2427376050,21750,21750,21750,21750,0
|
|
20241104,155100,2427376050,21750,21750,21750,21750,0
|
|
20241104,155000,2427376050,21750,21750,21750,21750,0
|
|
20241104,154900,2427376050,21750,21750,21750,21750,0
|
|
20241104,154800,2427376050,21750,21750,21750,21750,0
|
|
20241104,154700,2427376050,21750,21750,21750,21750,0
|
|
20241104,154600,2427376050,21750,21750,21750,21750,0
|
|
20241104,154500,2427376050,21750,21750,21750,21750,0
|
|
20241104,154400,2427376050,21750,21750,21750,21750,2314
|
|
20241104,154300,2427376050,21750,21750,21750,21750,0
|
|
20241104,154200,2427376050,21750,21750,21750,21750,0
|
|
20241104,154100,2427376050,21750,21750,21750,21750,0
|
|
20241104,154000,2427376050,21750,21750,21750,21750,0
|
|
20241104,153900,2427376050,21750,21750,21750,21750,0
|
|
20241104,153800,2427376050,21750,21750,21750,21750,0
|
|
20241104,153700,2427376050,21750,21750,21750,21750,0
|
|
20241104,153600,2427376050,21750,21750,21750,21750,0
|
|
20241104,153500,2427376050,21750,21750,21750,21750,0
|
|
20241104,153400,2427376050,21750,21750,21750,21750,0
|
|
20241104,153300,2427376050,21750,21750,21750,21750,0
|
|
20241104,153200,2427376050,21750,21750,21750,21750,0
|
|
20241104,153100,2427376050,21750,21750,21750,21750,0
|
|
20241104,153000,2427376050,21750,21750,21750,21750,2314
|
|
20241104,152900,2377046550,21600,21600,21600,21600,0
|
|
20241104,152800,2377046550,21600,21600,21600,21600,0
|
|
20241104,152700,2377046550,21600,21600,21600,21600,0
|
|
20241104,152600,2377046550,21600,21600,21600,21600,0
|
|
20241104,152500,2377046550,21600,21600,21600,21600,0
|
|
20241104,152400,2377046550,21600,21600,21600,21600,0
|
|
20241104,152300,2377046550,21600,21600,21600,21600,0
|
|
20241104,152200,2377046550,21600,21600,21600,21600,0
|
|
20241104,152100,2377046550,21600,21600,21600,21600,0
|
|
20241104,152000,2377046550,21600,21600,21600,21600,0
|
|
20241104,151900,2377046550,21600,21550,21600,21550,134
|
|
20241104,151800,2374152350,21600,21550,21600,21550,52
|
|
20241104,151700,2373029300,21550,21600,21600,21550,685
|
|
20241104,151600,2358265000,21550,21700,21700,21550,116
|
|
20241104,151500,2355756900,21650,21700,21700,21600,543
|
|
20241104,151400,2344001300,21700,21650,21700,21650,238
|
|
20241104,151300,2338837750,21700,21600,21700,21600,748
|
|
20241104,151200,2322641350,21650,21600,21650,21600,420
|
|
20241104,151100,2313559000,21600,21550,21600,21550,536
|
|
20241104,151000,2301981650,21600,21600,21600,21550,293
|
|
20241104,150900,2295663200,21600,21650,21650,21600,297
|
|
20241104,150800,2289240400,21650,21600,21650,21600,756
|
|
20241104,150700,2272910700,21600,21550,21600,21550,203
|
|
20241104,150600,2268526550,21550,21550,21550,21550,219
|
|
20241104,150500,2263807100,21500,21450,21550,21450,580
|
|
20241104,150400,2251350100,21450,21400,21450,21400,417
|
|
20241104,150300,2242426250,21450,21450,21450,21450,176
|
|
20241104,150200,2238651050,21450,21500,21500,21450,113
|
|
20241104,150100,2236226550,21500,21500,21500,21450,86
|
|
20241104,150000,2234377650,21500,21500,21500,21500,157
|
|
20241104,145900,2231002150,21450,21450,21500,21450,419
|
|
20241104,145800,2222012200,21450,21500,21500,21450,205
|
|
20241104,145700,2217614900,21450,21500,21500,21450,41
|
|
20241104,145600,2216735400,21500,21500,21500,21500,3
|
|
20241104,145500,2216670900,21500,21500,21500,21500,0
|
|
20241104,145400,2216670900,21500,21500,21500,21500,49
|
|
20241104,145300,2215617400,21500,21450,21500,21450,5
|
|
20241104,145200,2215510100,21500,21450,21550,21450,977
|
|
20241104,145100,2194530350,21450,21500,21500,21450,98
|
|
20241104,145000,2192428200,21500,21450,21500,21450,47
|
|
20241104,144900,2191417750,21500,21500,21500,21500,1
|
|
20241104,144800,2191396250,21500,21500,21500,21500,1
|
|
20241104,144700,2191374750,21500,21450,21500,21400,95
|
|
20241104,144600,2189336300,21400,21500,21500,21400,1369
|
|
20241104,144500,2160004850,21550,21550,21550,21550,4
|
|
20241104,144400,2159918650,21450,21550,21550,21450,176
|
|
20241104,144300,2156142150,21500,21500,21550,21500,237
|
|
20241104,144200,2151044650,21500,21500,21500,21450,63
|
|
20241104,144100,2149691350,21450,21500,21500,21450,131
|
|
20241104,144000,2146877350,21500,21500,21500,21500,8
|
|
20241104,143900,2146705350,21450,21550,21550,21450,56
|
|
20241104,143800,2145500700,21550,21500,21550,21500,14
|
|
20241104,143700,2145199500,21500,21550,21550,21500,157
|
|
20241104,143600,2141823800,21550,21550,21550,21550,11
|
|
20241104,143500,2141586750,21550,21500,21550,21500,84
|
|
20241104,143400,2139778000,21550,21550,21550,21550,11
|
|
20241104,143300,2139540950,21550,21550,21550,21500,20
|
|
20241104,143200,2139110250,21550,21550,21550,21550,6
|
|
20241104,143100,2138980950,21550,21550,21550,21550,80
|
|
20241104,143000,2137256950,21550,21550,21600,21550,177
|
|
20241104,142900,2133442550,21600,21550,21600,21550,4
|
|
20241104,142800,2133356250,21550,21600,21600,21550,67
|
|
20241104,142700,2131910050,21600,21600,21600,21600,80
|
|
20241104,142600,2130182050,21600,21600,21600,21600,0
|
|
20241104,142500,2130182050,21600,21600,21600,21600,2
|
|
20241104,142400,2130138850,21600,21600,21600,21600,49
|
|
20241104,142300,2129080450,21600,21600,21600,21550,10
|
|
20241104,142200,2128864500,21600,21550,21600,21550,183
|
|
20241104,142100,2124919450,21550,21550,21550,21500,33
|
|
20241104,142000,2124208550,21550,21550,21550,21500,108
|
|
20241104,141900,2121883650,21550,21550,21550,21550,2
|
|
20241104,141800,2121840550,21500,21500,21500,21500,20
|
|
20241104,141700,2121410550,21550,21550,21550,21550,1
|
|
20241104,141600,2121389000,21550,21500,21550,21500,189
|
|
20241104,141500,2117323150,21550,21550,21550,21550,3
|
|
20241104,141400,2117258500,21550,21550,21550,21550,5
|
|
20241104,141300,2117150750,21550,21550,21550,21550,49
|
|
20241104,141200,2116094800,21550,21500,21550,21500,12
|
|
20241104,141100,2115836750,21500,21550,21550,21500,4
|
|
20241104,141000,2115750700,21550,21500,21550,21500,35
|
|
20241104,140900,2114998100,21500,21500,21550,21500,163
|
|
20241104,140800,2111491300,21550,21550,21550,21550,11
|
|
20241104,140700,2111254250,21550,21550,21550,21550,5
|
|
20241104,140600,2111146500,21550,21450,21550,21450,120
|
|
20241104,140500,2108566600,21450,21500,21500,21450,49
|
|
20241104,140400,2107513200,21450,21550,21550,21450,1614
|
|
20241104,140300,2072825650,21550,21650,21650,21550,147
|
|
20241104,140200,2069657550,21650,21600,21650,21600,52
|
|
20241104,140100,2068534250,21650,21650,21650,21600,67
|
|
20241104,140000,2067085700,21650,21600,21650,21600,55
|
|
20241104,135900,2065895100,21650,21550,21650,21500,137
|
|
20241104,135800,2062942600,21550,21550,21550,21550,100
|
|
20241104,135700,2060787600,21550,21550,21550,21550,124
|
|
20241104,135600,2058115400,21600,21550,21600,21550,4
|
|
20241104,135500,2058029150,21550,21550,21600,21550,99
|
|
20241104,135400,2055895650,21550,21650,21650,21550,162
|
|
20241104,135300,2052389600,21600,21600,21600,21600,16
|
|
20241104,135200,2052044000,21550,21600,21600,21500,222
|
|
20241104,135100,2047260850,21600,21600,21600,21600,92
|
|
20241104,135000,2045273650,21650,21650,21650,21650,47
|
|
20241104,134900,2044256100,21650,21650,21650,21650,31
|
|
20241104,134800,2043584950,21650,21650,21650,21650,3
|
|
20241104,134700,2043520000,21650,21650,21650,21650,1
|
|
20241104,134600,2043498350,21650,21650,21650,21650,58
|
|
20241104,134500,2042242650,21650,21600,21650,21600,25
|
|
20241104,134400,2041702550,21650,21650,21650,21650,42
|
|
20241104,134300,2040793250,21650,21650,21650,21650,8
|
|
20241104,134200,2040620050,21650,21650,21650,21600,88
|
|
20241104,134100,2038714950,21650,21600,21650,21600,24
|
|
20241104,134000,2038195800,21600,21600,21600,21600,10
|
|
20241104,133900,2037979800,21600,21650,21650,21600,48
|
|
20241104,133800,2036940650,21650,21650,21650,21650,1
|
|
20241104,133700,2036919000,21600,21550,21600,21550,120
|
|
20241104,133600,2034327750,21700,21650,21750,21600,828
|
|
20241104,133500,2016378150,21650,21600,21650,21550,260
|
|
20241104,133400,2010761400,21550,21550,21550,21550,1
|
|
20241104,133300,2010739850,21600,21600,21600,21600,4
|
|
20241104,133200,2010653450,21500,21600,21600,21500,223
|
|
20241104,133100,2005854950,21600,21550,21600,21550,64
|
|
20241104,133000,2004473400,21550,21600,21600,21550,48
|
|
20241104,132900,2003438700,21550,21600,21600,21550,332
|
|
20241104,132800,1996284050,21600,21600,21600,21600,17
|
|
20241104,132700,1995916850,21600,21600,21650,21550,417
|
|
20241104,132600,1986913350,21650,21700,21700,21600,740
|
|
20241104,132500,1970871700,21750,21750,21750,21750,2
|
|
20241104,132400,1970828200,21750,21750,21750,21750,8
|
|
20241104,132300,1970654200,21750,21700,21750,21700,47
|
|
20241104,132200,1969632000,21700,21700,21700,21700,3
|
|
20241104,132100,1969566900,21750,21700,21750,21700,13
|
|
20241104,132000,1969284700,21700,21700,21700,21700,192
|
|
20241104,131900,1965118300,21600,21650,21700,21550,1053
|
|
20241104,131800,1942360900,21700,21700,21700,21700,0
|
|
20241104,131700,1942360900,21700,21700,21700,21700,1
|
|
20241104,131600,1942339200,21650,21700,21700,21650,321
|
|
20241104,131500,1935387150,21700,21650,21700,21650,312
|
|
20241104,131400,1928626100,21650,21700,21700,21650,7
|
|
20241104,131300,1928474450,21700,21700,21700,21700,6
|
|
20241104,131200,1928344250,21700,21700,21700,21700,51
|
|
20241104,131100,1927237550,21650,21700,21700,21650,17
|
|
20241104,131000,1926868700,21700,21700,21750,21700,105
|
|
20241104,130900,1924590150,21700,21750,21750,21700,269
|
|
20241104,130800,1918750500,21750,21750,21750,21750,56
|
|
20241104,130700,1917532500,21750,21750,21750,21700,17
|
|
20241104,130600,1917162800,21800,21750,21800,21750,117
|
|
20241104,130500,1914617750,21800,21800,21800,21800,2
|
|
20241104,130400,1914574150,21800,21750,21800,21750,381
|
|
20241104,130300,1906285000,21750,21750,21750,21750,156
|
|
20241104,130200,1902892000,21750,21750,21750,21750,233
|
|
20241104,130100,1897824250,21750,21750,21750,21750,55
|
|
20241104,130000,1896628000,21700,21700,21700,21700,49
|
|
20241104,125900,1895564700,21750,21700,21750,21700,60
|
|
20241104,125800,1894262600,21700,21750,21750,21700,94
|
|
20241104,125700,1892222700,21750,21750,21750,21750,61
|
|
20241104,125600,1890895950,21750,21750,21750,21750,5
|
|
20241104,125500,1890787200,21750,21750,21750,21750,1
|
|
20241104,125400,1890765450,21800,21750,21800,21750,49
|
|
20241104,125300,1889699600,21800,21800,21800,21800,149
|
|
20241104,125200,1886451400,21800,21650,21800,21650,27
|
|
20241104,125100,1885864050,21700,21700,21700,21700,114
|
|
20241104,125000,1883390250,21700,21800,21800,21700,514
|
|
20241104,124900,1872230550,21700,21700,21700,21700,370
|
|
20241104,124800,1864201550,21700,21700,21700,21700,12
|
|
20241104,124700,1863941150,21700,21700,21700,21700,3
|
|
20241104,124600,1863876050,21700,21700,21700,21700,69
|
|
20241104,124500,1862378750,21700,21700,21700,21700,6
|
|
20241104,124400,1862248550,21700,21700,21700,21650,160
|
|
20241104,124300,1858776600,21700,21700,21700,21700,28
|
|
20241104,124200,1858169000,21700,21650,21700,21650,127
|
|
20241104,124100,1855417000,21700,21700,21700,21700,1
|
|
20241104,124000,1855395300,21650,21700,21700,21650,185
|
|
20241104,123900,1851384050,21750,21750,21750,21750,2
|
|
20241104,123800,1851340550,21750,21800,21800,21750,48
|
|
20241104,123700,1850294250,21800,21800,21800,21750,8
|
|
20241104,123600,1850120000,21800,21800,21800,21800,181
|
|
20241104,123500,1846174200,21800,21650,21800,21650,52
|
|
20241104,123400,1845048100,21800,21750,21800,21750,148
|
|
20241104,123300,1841826800,21700,21700,21700,21700,3
|
|
20241104,123200,1841761700,21650,21700,21700,21650,235
|
|
20241104,123100,1836672200,21750,21750,21750,21750,0
|
|
20241104,123000,1836672200,21750,21650,21750,21650,464
|
|
20241104,122900,1826609400,21700,21700,21700,21700,1
|
|
20241104,122800,1826587700,21650,21700,21700,21650,19
|
|
20241104,122700,1826175600,21700,21750,21750,21700,62
|
|
20241104,122600,1824827800,21550,21750,21750,21550,136
|
|
20241104,122500,1821887000,21750,21700,21750,21700,127
|
|
20241104,122400,1819131050,21750,21750,21750,21750,2
|
|
20241104,122300,1819087550,21750,21750,21750,21750,49
|
|
20241104,122200,1818021800,21750,21750,21750,21750,1
|
|
20241104,122100,1818000050,21750,21800,21800,21750,3
|
|
20241104,122000,1817934700,21800,21700,21800,21700,37
|
|
20241104,121900,1817131600,21800,21750,21800,21750,57
|
|
20241104,121800,1815891550,21750,21750,21750,21750,5
|
|
20241104,121700,1815782800,21750,21750,21750,21750,8
|
|
20241104,121600,1815608800,21750,21750,21750,21700,10
|
|
20241104,121500,1815391600,21700,21700,21700,21700,69
|
|
20241104,121400,1813894300,21700,21700,21700,21700,0
|
|
20241104,121300,1813894300,21700,21700,21700,21700,1
|
|
20241104,121200,1813872600,21650,21750,21750,21500,790
|
|
20241104,121100,1796787550,21750,21750,21750,21750,0
|
|
20241104,121000,1796787550,21750,21750,21750,21750,2
|
|
20241104,120900,1796744050,21750,21700,21750,21650,41
|
|
20241104,120800,1795855850,21700,21700,21700,21650,70
|
|
20241104,120700,1794337850,21700,21750,21750,21700,47
|
|
20241104,120600,1793317850,21700,21750,21750,21700,16
|
|
20241104,120500,1792970350,21750,21750,21750,21750,16
|
|
20241104,120400,1792622350,21750,21650,21750,21650,108
|
|
20241104,120300,1790279000,21750,21750,21750,21750,6
|
|
20241104,120200,1790148500,21750,21750,21750,21750,36
|
|
20241104,120100,1789365500,21750,21750,21750,21750,1
|
|
20241104,120000,1789343750,21700,21750,21750,21650,97
|
|
20241104,115900,1787237600,21750,21750,21750,21750,1
|
|
20241104,115800,1787215850,21750,21750,21750,21750,2
|
|
20241104,115700,1787172350,21750,21850,21850,21750,614
|
|
20241104,115600,1773781150,21850,21850,21850,21850,48
|
|
20241104,115500,1772732350,21850,21800,21850,21800,694
|
|
20241104,115400,1757602800,21800,21750,21800,21750,248
|
|
20241104,115300,1752196450,21800,21800,21800,21750,68
|
|
20241104,115200,1750715050,21800,21800,21800,21800,14
|
|
20241104,115100,1750409850,21800,21800,21800,21750,262
|
|
20241104,115000,1744710750,21800,21800,21800,21800,4
|
|
20241104,114900,1744623550,21800,21800,21800,21800,47
|
|
20241104,114800,1743598950,21800,21750,21800,21750,7
|
|
20241104,114700,1743446500,21750,21750,21750,21750,11
|
|
20241104,114600,1743207250,21750,21800,21800,21750,2
|
|
20241104,114500,1743163700,21800,21800,21800,21750,54
|
|
20241104,114400,1741986550,21800,21800,21800,21800,6
|
|
20241104,114300,1741855750,21800,21850,21850,21800,159
|
|
20241104,114200,1738389000,21800,21800,21800,21800,430
|
|
20241104,114100,1729015000,21800,21800,21850,21750,826
|
|
20241104,114000,1711006050,21750,21750,21800,21750,81
|
|
20241104,113900,1709244250,21800,21750,21800,21750,477
|
|
20241104,113800,1698867000,21750,21750,21800,21750,505
|
|
20241104,113700,1687883200,21800,21750,21800,21750,60
|
|
20241104,113600,1686575850,21750,21750,21750,21750,2
|
|
20241104,113500,1686532350,21750,21800,21800,21750,289
|
|
20241104,113400,1680239850,21750,21750,21800,21750,97
|
|
20241104,113300,1678127750,21800,21750,21800,21750,29
|
|
20241104,113200,1677496950,21750,21800,21800,21750,15
|
|
20241104,113100,1677170650,21750,21750,21800,21750,83
|
|
20241104,113000,1675365300,21750,21800,21850,21750,102
|
|
20241104,112900,1673140000,21800,21800,21850,21800,172
|
|
20241104,112800,1669390300,21850,21850,21850,21850,2
|
|
20241104,112700,1669346600,21850,21850,21850,21850,6
|
|
20241104,112600,1669215500,21850,21850,21850,21850,54
|
|
20241104,112500,1668035600,21850,21850,21850,21850,1
|
|
20241104,112400,1668013750,21850,21850,21850,21800,33
|
|
20241104,112300,1667292800,21800,21800,21800,21800,54
|
|
20241104,112200,1666115600,21800,21800,21850,21800,133
|
|
20241104,112100,1663213800,21800,21800,21800,21800,52
|
|
20241104,112000,1662080200,21800,21850,21850,21800,3
|
|
20241104,111900,1662014750,21850,21850,21850,21850,104
|
|
20241104,111800,1659742350,21850,21800,21850,21800,151
|
|
20241104,111700,1656450500,21800,21800,21800,21800,40
|
|
20241104,111600,1655578500,21850,21850,21850,21850,32
|
|
20241104,111500,1654879300,21850,21800,21850,21800,59
|
|
20241104,111400,1653590350,21800,21800,21800,21800,10
|
|
20241104,111300,1653372350,21750,21850,21850,21750,174
|
|
20241104,111200,1649571900,21850,21850,21850,21850,2
|
|
20241104,111100,1649528200,21850,21850,21900,21800,172
|
|
20241104,111000,1645772800,21900,21850,21900,21850,48
|
|
20241104,110900,1644723900,21850,21850,21900,21800,602
|
|
20241104,110800,1631568950,21900,21800,21900,21800,1366
|
|
20241104,110700,1601758600,21800,21800,21800,21800,114
|
|
20241104,110600,1599273400,21800,21700,21800,21700,1892
|
|
20241104,110500,1558132400,21700,21700,21700,21700,11
|
|
20241104,110400,1557893700,21650,21700,21700,21650,11
|
|
20241104,110300,1557655050,21700,21650,21700,21650,302
|
|
20241104,110200,1551114350,21650,21650,21650,21650,1
|
|
20241104,110100,1551092700,21600,21600,21600,21600,98
|
|
20241104,110000,1548975900,21600,21700,21700,21600,360
|
|
20241104,105900,1541178400,21650,21700,21700,21650,2
|
|
20241104,105800,1541135050,21650,21650,21650,21650,0
|
|
20241104,105700,1541135050,21650,21700,21700,21650,16
|
|
20241104,105600,1540788100,21700,21700,21700,21700,52
|
|
20241104,105500,1539659700,21650,21700,21700,21650,37
|
|
20241104,105400,1538858400,21650,21650,21700,21650,59
|
|
20241104,105300,1537581000,21700,21700,21700,21650,38
|
|
20241104,105200,1536758000,21650,21700,21700,21650,403
|
|
20241104,105100,1528018950,21700,21650,21700,21650,377
|
|
20241104,105000,1519856800,21600,21600,21600,21600,28
|
|
20241104,104900,1519252000,21600,21600,21600,21600,1013
|
|
20241104,104800,1497371200,21600,21600,21600,21600,103
|
|
20241104,104700,1495146400,21600,21600,21600,21600,143
|
|
20241104,104600,1492057600,21500,21500,21550,21500,125
|
|
20241104,104500,1489363950,21600,21550,21600,21550,2
|
|
20241104,104400,1489320800,21600,21550,21600,21500,525
|
|
20241104,104300,1478019700,21550,21550,21550,21550,24
|
|
20241104,104200,1477502500,21550,21550,21550,21500,53
|
|
20241104,104100,1476360850,21600,21550,21600,21550,122
|
|
20241104,104000,1473725700,21550,21500,21550,21500,430
|
|
20241104,103900,1464459400,21500,21550,21550,21500,30
|
|
20241104,103800,1463814200,21550,21500,21600,21500,70
|
|
20241104,103700,1462305500,21550,21550,21600,21500,153
|
|
20241104,103600,1459004050,21500,21550,21550,21500,803
|
|
20241104,103500,1441700750,21550,21650,21650,21550,689
|
|
20241104,103400,1426818500,21650,21650,21650,21650,199
|
|
20241104,103300,1422510150,21650,21650,21650,21650,79
|
|
20241104,103200,1420799800,21650,21650,21650,21600,63
|
|
20241104,103100,1419435900,21650,21650,21650,21650,23
|
|
20241104,103000,1418937950,21600,21600,21600,21600,232
|
|
20241104,102900,1413926750,21650,21600,21650,21600,64
|
|
20241104,102800,1412541300,21600,21700,21750,21600,120
|
|
20241104,102700,1409941350,21750,21650,21750,21650,110
|
|
20241104,102600,1407558850,21700,21700,21750,21700,218
|
|
20241104,102500,1402821750,21650,21700,21700,21650,663
|
|
20241104,102400,1388438050,21650,21600,21650,21600,50
|
|
20241104,102300,1387355650,21600,21700,21700,21600,914
|
|
20241104,102200,1367568300,21650,21700,21700,21650,186
|
|
20241104,102100,1363538550,21700,21700,21700,21650,150
|
|
20241104,102000,1360284650,21700,21700,21800,21700,2491
|
|
20241104,101900,1306158550,21700,21700,21700,21700,6
|
|
20241104,101800,1306028350,21650,21650,21700,21650,57
|
|
20241104,101700,1304791900,21650,21650,21650,21650,410
|
|
20241104,101600,1295915400,21600,21700,21700,21600,1352
|
|
20241104,101500,1266689500,21700,21700,21700,21700,6
|
|
20241104,101400,1266559300,21650,21650,21750,21600,151
|
|
20241104,101300,1263285550,21650,21550,21650,21500,921
|
|
20241104,101200,1243438550,21500,21550,21600,21500,206
|
|
20241104,101100,1238996550,21600,21600,21600,21550,669
|
|
20241104,101000,1224576200,21600,21700,21750,21550,782
|
|
20241104,100900,1207660100,21700,21750,21750,21700,859
|
|
20241104,100800,1189018650,21800,21650,21800,21650,114
|
|
20241104,100700,1186543400,21650,21700,21700,21650,295
|
|
20241104,100600,1180145050,21700,21850,21850,21650,1150
|
|
20241104,100500,1155201300,21850,21850,21900,21850,771
|
|
20241104,100400,1138354250,21850,21900,21900,21800,764
|
|
20241104,100300,1121682950,21900,21750,21900,21750,1885
|
|
20241104,100200,1080505450,21750,21650,21750,21650,328
|
|
20241104,100100,1073383650,21700,21750,21750,21650,938
|
|
20241104,100000,1053051400,21750,21750,21850,21700,1573
|
|
20241104,095900,1018731000,21750,21650,21800,21650,552
|
|
20241104,095800,1006755400,21650,21800,21800,21650,1216
|
|
20241104,095700,980323700,21800,21700,21800,21700,1728
|
|
20241104,095600,942747300,21700,21600,21700,21600,416
|
|
20241104,095500,933737000,21600,21600,21700,21600,2358
|
|
20241104,095400,882743350,21600,21600,21600,21550,436
|
|
20241104,095300,873325800,21600,21650,21650,21450,1653
|
|
20241104,095200,837611600,21650,21650,21700,21600,1304
|
|
20241104,095100,809425850,21650,21450,21650,21450,1901
|
|
20241104,095000,768505050,21450,21500,21500,21450,431
|
|
20241104,094900,759254600,21450,21550,21650,21450,1902
|
|
20241104,094800,718304600,21550,21400,21600,21400,3820
|
|
20241104,094700,636278450,21400,21350,21400,21300,780
|
|
20241104,094600,619602200,21350,21200,21350,21200,2633
|
|
20241104,094500,563612850,21200,21150,21200,21150,1143
|
|
20241104,094400,539382600,21150,21100,21150,21100,1475
|
|
20241104,094300,508235650,21050,21000,21050,20950,761
|
|
20241104,094200,492232700,21000,20900,21000,20900,806
|
|
20241104,094100,475351500,20900,20900,20950,20900,202
|
|
20241104,094000,471129600,20900,20950,20950,20900,482
|
|
20241104,093900,461055700,20950,20900,20950,20850,1269
|
|
20241104,093800,434558800,20950,21000,21000,20900,1068
|
|
20241104,093700,412183850,21000,21000,21000,21000,84
|
|
20241104,093600,410419850,21050,21050,21050,21050,6
|
|
20241104,093500,410293550,21000,21000,21050,21000,110
|
|
20241104,093400,407983400,21000,21050,21100,21000,929
|
|
20241104,093300,388453650,21050,21100,21100,21050,158
|
|
20241104,093200,385127700,21100,21150,21200,21100,542
|
|
20241104,093100,373686400,21150,21100,21150,21100,419
|
|
20241104,093000,364845350,21100,21150,21200,21100,519
|
|
20241104,092900,353885000,21100,21100,21150,21100,286
|
|
20241104,092800,347841850,21150,21100,21150,21050,1889
|
|
20241104,092700,307941750,21000,21050,21050,21000,402
|
|
20241104,092600,299480650,21050,20950,21050,20900,1806
|
|
20241104,092500,261563750,20950,20950,20950,20950,0
|
|
20241104,092400,261563750,20950,21000,21000,20950,223
|
|
20241104,092300,256891850,20950,20950,20950,20950,755
|
|
20241104,092200,241074600,20950,20950,20950,20950,46
|
|
20241104,092100,240110900,20900,20900,20950,20900,352
|
|
20241104,092000,232754050,20900,20900,20900,20900,332
|
|
20241104,091900,225815250,20850,20900,20900,20850,234
|
|
20241104,091800,220935700,20950,20900,20950,20900,334
|
|
20241104,091700,213955050,20900,20900,20900,20900,139
|
|
20241104,091600,211049950,20850,20800,20850,20800,247
|
|
20241104,091500,205904200,20850,20850,20850,20700,69
|
|
20241104,091400,204475550,20700,20700,20700,20700,76
|
|
20241104,091300,202902350,20700,20900,20900,20650,919
|
|
20241104,091200,183823400,20850,20800,20900,20800,126
|
|
20241104,091100,181195600,20800,20650,20800,20650,487
|
|
20241104,091000,171125550,20600,20650,20650,20600,1867
|
|
20241104,090900,132627950,20650,20650,20650,20600,479
|
|
20241104,090800,122748600,20650,20700,20700,20600,1208
|
|
20241104,090700,97806100,20700,20700,20700,20700,26
|
|
20241104,090600,97267900,20650,20700,20700,20650,363
|
|
20241104,090500,89767800,20700,20750,20750,20700,914
|
|
20241104,090400,70847950,20700,20850,20850,20700,506
|
|
20241104,090300,60340250,20900,20700,20900,20650,819
|
|
20241104,090200,43351100,20750,20800,20850,20750,437
|
|
20241104,090100,34276300,20850,20900,20900,20850,451
|
|
20241104,090000,24861800,20950,20850,20950,20850,1192
|