634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,203100,16006141700,21800,21800,21800,21800,4570
|
|
20241114,203000,16006141700,21800,21800,21800,21800,0
|
|
20241114,202900,16006141700,21800,21800,21800,21800,0
|
|
20241114,202800,16006141700,21800,21800,21800,21800,0
|
|
20241114,202700,16006141700,21800,21800,21800,21800,0
|
|
20241114,202600,16006141700,21800,21800,21800,21800,0
|
|
20241114,202500,16006141700,21800,21800,21800,21800,0
|
|
20241114,202400,16006141700,21800,21800,21800,21800,0
|
|
20241114,202300,16006141700,21800,21800,21800,21800,0
|
|
20241114,202200,16006141700,21800,21800,21800,21800,0
|
|
20241114,202100,16006141700,21800,21800,21800,21800,0
|
|
20241114,202000,16006141700,21800,21800,21800,21800,0
|
|
20241114,201900,16006141700,21800,21800,21800,21800,0
|
|
20241114,201800,16006141700,21800,21800,21800,21800,0
|
|
20241114,201700,16006141700,21800,21800,21800,21800,0
|
|
20241114,201600,16006141700,21800,21800,21800,21800,0
|
|
20241114,201500,16006141700,21800,21800,21800,21800,0
|
|
20241114,201400,16006141700,21800,21800,21800,21800,0
|
|
20241114,201300,16006141700,21800,21800,21800,21800,0
|
|
20241114,201200,16006141700,21800,21800,21800,21800,0
|
|
20241114,201100,16006141700,21800,21800,21800,21800,0
|
|
20241114,201000,16006141700,21800,21800,21800,21800,0
|
|
20241114,200900,16006141700,21800,21800,21800,21800,0
|
|
20241114,200800,16006141700,21800,21800,21800,21800,0
|
|
20241114,200700,16006141700,21800,21800,21800,21800,0
|
|
20241114,200600,16006141700,21800,21800,21800,21800,0
|
|
20241114,200500,16006141700,21800,21800,21800,21800,0
|
|
20241114,200400,16006141700,21800,21800,21800,21800,0
|
|
20241114,200300,16006141700,21800,21800,21800,21800,0
|
|
20241114,200200,16006141700,21800,21800,21800,21800,0
|
|
20241114,200100,16006141700,21800,21800,21800,21800,4570
|
|
20241114,200000,16006141700,21800,21800,21800,21800,0
|
|
20241114,195900,16006141700,21800,21800,21800,21800,0
|
|
20241114,195800,16006141700,21800,21800,21800,21800,0
|
|
20241114,195700,16006141700,21800,21800,21800,21800,0
|
|
20241114,195600,16006141700,21800,21800,21800,21800,0
|
|
20241114,195500,16006141700,21800,21800,21800,21800,0
|
|
20241114,195400,16006141700,21800,21800,21800,21800,0
|
|
20241114,195300,16006141700,21800,21800,21800,21800,0
|
|
20241114,195200,16006141700,21800,21800,21800,21800,0
|
|
20241114,195100,16006141700,21800,21800,21800,21800,0
|
|
20241114,195000,16006141700,21800,21800,21800,21800,0
|
|
20241114,194900,16006141700,21800,21800,21800,21800,0
|
|
20241114,194800,16006141700,21800,21800,21800,21800,0
|
|
20241114,194700,16006141700,21800,21800,21800,21800,0
|
|
20241114,194600,16006141700,21800,21800,21800,21800,0
|
|
20241114,194500,16006141700,21800,21800,21800,21800,0
|
|
20241114,194400,16006141700,21800,21800,21800,21800,0
|
|
20241114,194300,16006141700,21800,21800,21800,21800,0
|
|
20241114,194200,16006141700,21800,21800,21800,21800,0
|
|
20241114,194100,16006141700,21800,21800,21800,21800,0
|
|
20241114,194000,16006141700,21800,21800,21800,21800,0
|
|
20241114,193900,16006141700,21800,21800,21800,21800,0
|
|
20241114,193800,16006141700,21800,21800,21800,21800,0
|
|
20241114,193700,16006141700,21800,21800,21800,21800,0
|
|
20241114,193600,16006141700,21800,21800,21800,21800,0
|
|
20241114,193500,16006141700,21800,21800,21800,21800,0
|
|
20241114,193400,16006141700,21800,21800,21800,21800,0
|
|
20241114,193300,16006141700,21800,21800,21800,21800,0
|
|
20241114,193200,16006141700,21800,21800,21800,21800,0
|
|
20241114,193100,16006141700,21800,21800,21800,21800,4570
|
|
20241114,193000,16006141700,21800,21800,21800,21800,0
|
|
20241114,192900,16006141700,21800,21800,21800,21800,0
|
|
20241114,192800,16006141700,21800,21800,21800,21800,0
|
|
20241114,192700,16006141700,21800,21800,21800,21800,0
|
|
20241114,192600,16006141700,21800,21800,21800,21800,0
|
|
20241114,192500,16006141700,21800,21800,21800,21800,0
|
|
20241114,192400,16006141700,21800,21800,21800,21800,0
|
|
20241114,192300,16006141700,21800,21800,21800,21800,0
|
|
20241114,192200,16006141700,21800,21800,21800,21800,0
|
|
20241114,192100,16006141700,21800,21800,21800,21800,0
|
|
20241114,192000,16006141700,21800,21800,21800,21800,0
|
|
20241114,191900,16006141700,21800,21800,21800,21800,0
|
|
20241114,191800,16006141700,21800,21800,21800,21800,0
|
|
20241114,191700,16006141700,21800,21800,21800,21800,0
|
|
20241114,191600,16006141700,21800,21800,21800,21800,0
|
|
20241114,191500,16006141700,21800,21800,21800,21800,0
|
|
20241114,191400,16006141700,21800,21800,21800,21800,0
|
|
20241114,191300,16006141700,21800,21800,21800,21800,0
|
|
20241114,191200,16006141700,21800,21800,21800,21800,0
|
|
20241114,191100,16006141700,21800,21800,21800,21800,0
|
|
20241114,191000,16006141700,21800,21800,21800,21800,0
|
|
20241114,190900,16006141700,21800,21800,21800,21800,0
|
|
20241114,190800,16006141700,21800,21800,21800,21800,0
|
|
20241114,190700,16006141700,21800,21800,21800,21800,0
|
|
20241114,190600,16006141700,21800,21800,21800,21800,0
|
|
20241114,190500,16006141700,21800,21800,21800,21800,0
|
|
20241114,190400,16006141700,21800,21800,21800,21800,0
|
|
20241114,190300,16006141700,21800,21800,21800,21800,0
|
|
20241114,190200,16006141700,21800,21800,21800,21800,0
|
|
20241114,190100,16006141700,21800,21800,21800,21800,4570
|
|
20241114,190000,16006141700,21800,21800,21800,21800,0
|
|
20241114,185900,16006141700,21800,21800,21800,21800,0
|
|
20241114,185800,16006141700,21800,21800,21800,21800,0
|
|
20241114,185700,16006141700,21800,21800,21800,21800,0
|
|
20241114,185600,16006141700,21800,21800,21800,21800,0
|
|
20241114,185500,16006141700,21800,21800,21800,21800,0
|
|
20241114,185400,16006141700,21800,21800,21800,21800,0
|
|
20241114,185300,16006141700,21800,21800,21800,21800,0
|
|
20241114,185200,16006141700,21800,21800,21800,21800,0
|
|
20241114,185100,16006141700,21800,21800,21800,21800,0
|
|
20241114,185000,16006141700,21800,21800,21800,21800,0
|
|
20241114,184900,16006141700,21800,21800,21800,21800,0
|
|
20241114,184800,16006141700,21800,21800,21800,21800,0
|
|
20241114,184700,16006141700,21800,21800,21800,21800,0
|
|
20241114,184600,16006141700,21800,21800,21800,21800,0
|
|
20241114,184500,16006141700,21800,21800,21800,21800,0
|
|
20241114,184400,16006141700,21800,21800,21800,21800,0
|
|
20241114,184300,16006141700,21800,21800,21800,21800,0
|
|
20241114,184200,16006141700,21800,21800,21800,21800,0
|
|
20241114,184100,16006141700,21800,21800,21800,21800,0
|
|
20241114,184000,16006141700,21800,21800,21800,21800,0
|
|
20241114,183900,16006141700,21800,21800,21800,21800,0
|
|
20241114,183800,16006141700,21800,21800,21800,21800,0
|
|
20241114,183700,16006141700,21800,21800,21800,21800,0
|
|
20241114,183600,16006141700,21800,21800,21800,21800,0
|
|
20241114,183500,16006141700,21800,21800,21800,21800,0
|
|
20241114,183400,16006141700,21800,21800,21800,21800,0
|
|
20241114,183300,16006141700,21800,21800,21800,21800,0
|
|
20241114,183200,16006141700,21800,21800,21800,21800,0
|
|
20241114,183100,16006141700,21800,21800,21800,21800,4570
|
|
20241114,183000,16006141700,21800,21800,21800,21800,0
|
|
20241114,182900,16006141700,21800,21800,21800,21800,0
|
|
20241114,182800,16006141700,21800,21800,21800,21800,0
|
|
20241114,182700,16006141700,21800,21800,21800,21800,0
|
|
20241114,182600,16006141700,21800,21800,21800,21800,0
|
|
20241114,182500,16006141700,21800,21800,21800,21800,0
|
|
20241114,182400,16006141700,21800,21800,21800,21800,0
|
|
20241114,182300,16006141700,21800,21800,21800,21800,0
|
|
20241114,182200,16006141700,21800,21800,21800,21800,0
|
|
20241114,182100,16006141700,21800,21800,21800,21800,0
|
|
20241114,182000,16006141700,21800,21800,21800,21800,0
|
|
20241114,181900,16006141700,21800,21800,21800,21800,0
|
|
20241114,181800,16006141700,21800,21800,21800,21800,0
|
|
20241114,181700,16006141700,21800,21800,21800,21800,0
|
|
20241114,181600,16006141700,21800,21800,21800,21800,0
|
|
20241114,181500,16006141700,21800,21800,21800,21800,0
|
|
20241114,181400,16006141700,21800,21800,21800,21800,0
|
|
20241114,181300,16006141700,21800,21800,21800,21800,0
|
|
20241114,181200,16006141700,21800,21800,21800,21800,0
|
|
20241114,181100,16006141700,21800,21800,21800,21800,0
|
|
20241114,181000,16006141700,21800,21800,21800,21800,0
|
|
20241114,180900,16006141700,21800,21800,21800,21800,0
|
|
20241114,180800,16006141700,21800,21800,21800,21800,0
|
|
20241114,180700,16006141700,21800,21800,21800,21800,0
|
|
20241114,180600,16006141700,21800,21800,21800,21800,0
|
|
20241114,180500,16006141700,21800,21800,21800,21800,0
|
|
20241114,180400,16006141700,21800,21800,21800,21800,0
|
|
20241114,180300,16006141700,21800,21800,21800,21800,0
|
|
20241114,180200,16006141700,21800,21800,21800,21800,0
|
|
20241114,180100,16006141700,21800,21800,21800,21800,4570
|
|
20241114,180000,16006141700,21800,21800,21800,21800,0
|
|
20241114,175900,16006141700,21800,21800,21800,21800,0
|
|
20241114,175800,16006141700,21800,21800,21800,21800,0
|
|
20241114,175700,16006141700,21800,21800,21800,21800,0
|
|
20241114,175600,16006141700,21800,21800,21800,21800,0
|
|
20241114,175500,16006141700,21800,21800,21800,21800,0
|
|
20241114,175400,16006141700,21800,21800,21800,21800,0
|
|
20241114,175300,16006141700,21800,21800,21800,21800,0
|
|
20241114,175200,16006141700,21800,21800,21800,21800,0
|
|
20241114,175100,16006141700,21800,21800,21800,21800,0
|
|
20241114,175000,16006141700,21800,21800,21800,21800,0
|
|
20241114,174900,16006141700,21800,21800,21800,21800,0
|
|
20241114,174800,16006141700,21800,21800,21800,21800,0
|
|
20241114,174700,16006141700,21800,21800,21800,21800,0
|
|
20241114,174600,16006141700,21800,21800,21800,21800,0
|
|
20241114,174500,16006141700,21800,21800,21800,21800,0
|
|
20241114,174400,16006141700,21800,21800,21800,21800,0
|
|
20241114,174300,16006141700,21800,21800,21800,21800,0
|
|
20241114,174200,16006141700,21800,21800,21800,21800,0
|
|
20241114,174100,16006141700,21800,21800,21800,21800,0
|
|
20241114,174000,16006141700,21800,21800,21800,21800,0
|
|
20241114,173900,16006141700,21800,21800,21800,21800,0
|
|
20241114,173800,16006141700,21800,21800,21800,21800,0
|
|
20241114,173700,16006141700,21800,21800,21800,21800,0
|
|
20241114,173600,16006141700,21800,21800,21800,21800,0
|
|
20241114,173500,16006141700,21800,21800,21800,21800,0
|
|
20241114,173400,16006141700,21800,21800,21800,21800,0
|
|
20241114,173300,16006141700,21800,21800,21800,21800,0
|
|
20241114,173200,16006141700,21800,21800,21800,21800,0
|
|
20241114,173100,16006141700,21800,21800,21800,21800,4570
|
|
20241114,173000,16006141700,21800,21800,21800,21800,0
|
|
20241114,172900,16006141700,21800,21800,21800,21800,0
|
|
20241114,172800,16006141700,21800,21800,21800,21800,0
|
|
20241114,172700,16006141700,21800,21800,21800,21800,0
|
|
20241114,172600,16006141700,21800,21800,21800,21800,0
|
|
20241114,172500,16006141700,21800,21800,21800,21800,0
|
|
20241114,172400,16006141700,21800,21800,21800,21800,0
|
|
20241114,172300,16006141700,21800,21800,21800,21800,0
|
|
20241114,172200,16006141700,21800,21800,21800,21800,0
|
|
20241114,172100,16006141700,21800,21800,21800,21800,0
|
|
20241114,172000,16006141700,21800,21800,21800,21800,0
|
|
20241114,171900,16006141700,21800,21800,21800,21800,0
|
|
20241114,171800,16006141700,21800,21800,21800,21800,0
|
|
20241114,171700,16006141700,21800,21800,21800,21800,0
|
|
20241114,171600,16006141700,21800,21800,21800,21800,0
|
|
20241114,171500,16006141700,21800,21800,21800,21800,0
|
|
20241114,171400,16006141700,21800,21800,21800,21800,0
|
|
20241114,171300,16006141700,21800,21800,21800,21800,0
|
|
20241114,171200,16006141700,21800,21800,21800,21800,0
|
|
20241114,171100,16006141700,21800,21800,21800,21800,0
|
|
20241114,171000,16006141700,21800,21800,21800,21800,0
|
|
20241114,170900,16006141700,21800,21800,21800,21800,0
|
|
20241114,170800,16006141700,21800,21800,21800,21800,0
|
|
20241114,170700,16006141700,21800,21800,21800,21800,0
|
|
20241114,170600,16006141700,21800,21800,21800,21800,0
|
|
20241114,170500,16006141700,21800,21800,21800,21800,0
|
|
20241114,170400,16006141700,21800,21800,21800,21800,0
|
|
20241114,170300,16006141700,21800,21800,21800,21800,0
|
|
20241114,170200,16006141700,21800,21800,21800,21800,0
|
|
20241114,170100,16006141700,21800,21800,21800,21800,4570
|
|
20241114,170000,16006141700,21800,21800,21800,21800,0
|
|
20241114,165900,16006141700,21800,21800,21800,21800,0
|
|
20241114,165800,16006141700,21800,21800,21800,21800,0
|
|
20241114,165700,16006141700,21800,21800,21800,21800,0
|
|
20241114,165600,16006141700,21800,21800,21800,21800,0
|
|
20241114,165500,16006141700,21800,21800,21800,21800,0
|
|
20241114,165400,16006141700,21800,21800,21800,21800,0
|
|
20241114,165300,16006141700,21800,21800,21800,21800,0
|
|
20241114,165200,16006141700,21800,21800,21800,21800,0
|
|
20241114,165100,16006141700,21800,21800,21800,21800,0
|
|
20241114,165000,16006141700,21800,21800,21800,21800,0
|
|
20241114,164900,16006141700,21800,21800,21800,21800,0
|
|
20241114,164800,16006141700,21800,21800,21800,21800,0
|
|
20241114,164700,16006141700,21800,21800,21800,21800,0
|
|
20241114,164600,16006141700,21800,21800,21800,21800,0
|
|
20241114,164500,16006141700,21800,21800,21800,21800,0
|
|
20241114,164400,16006141700,21800,21800,21800,21800,0
|
|
20241114,164300,16006141700,21800,21800,21800,21800,0
|
|
20241114,164200,16006141700,21800,21800,21800,21800,0
|
|
20241114,164100,16006141700,21800,21800,21800,21800,0
|
|
20241114,164000,16006141700,21800,21800,21800,21800,0
|
|
20241114,163900,16006141700,21800,21800,21800,21800,0
|
|
20241114,163800,16006141700,21800,21800,21800,21800,0
|
|
20241114,163700,16006141700,21800,21800,21800,21800,0
|
|
20241114,163600,16006141700,21800,21800,21800,21800,0
|
|
20241114,163500,16006141700,21800,21800,21800,21800,0
|
|
20241114,163400,16006141700,21800,21800,21800,21800,0
|
|
20241114,163300,16006141700,21800,21800,21800,21800,0
|
|
20241114,163200,16006141700,21800,21800,21800,21800,0
|
|
20241114,163100,16006141700,21800,21800,21800,21800,4570
|
|
20241114,163000,16006141700,21800,21800,21800,21800,4570
|
|
20241114,162900,15906515700,21800,21800,21800,21800,0
|
|
20241114,162800,15906515700,21800,21800,21800,21800,0
|
|
20241114,162700,15906515700,21800,21800,21800,21800,0
|
|
20241114,162600,15906515700,21800,21800,21800,21800,0
|
|
20241114,162500,15906515700,21800,21800,21800,21800,0
|
|
20241114,162400,15906515700,21800,21800,21800,21800,0
|
|
20241114,162300,15906515700,21800,21800,21800,21800,0
|
|
20241114,162200,15906515700,21800,21800,21800,21800,0
|
|
20241114,162100,15906515700,21800,21800,21800,21800,0
|
|
20241114,162000,15906515700,21800,21800,21800,21800,0
|
|
20241114,161900,15906515700,21800,21650,21950,21600,5285
|
|
20241114,161800,15791495550,21650,21750,21800,21650,1236
|
|
20241114,161700,15764717050,21750,21800,21800,21750,91
|
|
20241114,161600,15762735950,21750,21700,21750,21650,387
|
|
20241114,161500,15754341050,21850,21800,21850,21650,1257
|
|
20241114,161400,15726950600,21800,21850,21850,21750,73
|
|
20241114,161300,15725356600,21850,21700,21850,21650,1899
|
|
20241114,161200,15684134800,21650,21650,21700,21650,1563
|
|
20241114,161100,15650267250,21650,21600,21650,21500,824
|
|
20241114,161000,15632468950,21650,21650,21650,21600,135
|
|
20241114,160900,15629549950,21650,21600,21650,21600,133
|
|
20241114,160800,15626675200,21500,21500,21650,21500,285
|
|
20241114,160700,15620545050,21650,21700,21750,21500,2311
|
|
20241114,160600,15570759800,21750,21800,21800,21700,149
|
|
20241114,160500,15567520900,21800,21750,21850,21750,408
|
|
20241114,160400,15558629800,21700,21650,21700,21550,741
|
|
20241114,160300,15542574600,21650,21500,21650,21500,287
|
|
20241114,160200,15536403600,21500,21550,21700,21500,822
|
|
20241114,160100,15518722800,21550,21750,21750,21550,18
|
|
20241114,160000,15518333450,21550,21650,21800,21500,5459
|
|
20241114,155900,15400859000,21650,21800,21850,21500,3637
|
|
20241114,155800,15322290850,21750,21650,21800,21550,5152
|
|
20241114,155700,15210680500,21600,21900,21900,21600,3461
|
|
20241114,155600,15135462000,21900,22000,22000,21900,1007
|
|
20241114,155500,15113320850,22000,21950,22000,21900,1222
|
|
20241114,155400,15086516950,21950,22000,22000,21950,703
|
|
20241114,155300,15071085750,21950,21950,21950,21900,530
|
|
20241114,155200,15059463550,21950,21900,22000,21900,2507
|
|
20241114,155100,15004437750,21900,22000,22100,21550,15645
|
|
20241114,155000,14663261450,22000,22150,22200,22000,4581
|
|
20241114,154900,14562292400,22150,22150,22200,22150,221
|
|
20241114,154800,14557386900,22150,22200,22250,22150,878
|
|
20241114,154700,14537936900,22200,22300,22300,22200,652
|
|
20241114,154600,14523436450,22300,22300,22300,22300,85
|
|
20241114,154500,14521540950,22300,22250,22300,22200,416
|
|
20241114,154400,14512297450,22250,22250,22250,22200,455
|
|
20241114,154300,14502179250,22250,22250,22300,22250,324
|
|
20241114,154200,14494968250,22250,22250,22300,22250,357
|
|
20241114,154100,14487015950,22250,22300,22300,22250,431
|
|
20241114,154000,14477421750,22300,22300,22300,22300,60
|
|
20241114,153900,14476083750,22250,22250,22250,22200,63
|
|
20241114,153800,14474684500,22200,22300,22300,22200,529
|
|
20241114,153700,14462900250,22300,22300,22300,22300,30
|
|
20241114,153600,14462231250,22250,22300,22350,22250,291
|
|
20241114,153500,14455743350,22250,22300,22300,22250,141
|
|
20241114,153400,14452601700,22250,22350,22350,22250,280
|
|
20241114,153300,14446357700,22250,22250,22250,22150,600
|
|
20241114,153200,14433027700,22250,22400,22400,22250,1266
|
|
20241114,153100,14404810650,22350,22350,22400,22350,301
|
|
20241114,153000,14398080700,22350,22400,22400,22350,406
|
|
20241114,152900,14388991000,22350,22400,22400,22350,789
|
|
20241114,152800,14371332650,22350,22350,22400,22350,291
|
|
20241114,152700,14364823700,22350,22400,22400,22300,521
|
|
20241114,152600,14353175200,22350,22300,22400,22300,312
|
|
20241114,152500,14346198450,22350,22400,22400,22350,380
|
|
20241114,152400,14337702750,22400,22350,22400,22350,145
|
|
20241114,152300,14334459600,22350,22350,22400,22350,131
|
|
20241114,152200,14331530150,22350,22350,22350,22300,215
|
|
20241114,152100,14326727400,22350,22350,22400,22300,858
|
|
20241114,152000,14307522750,22400,22350,22400,22300,452
|
|
20241114,151900,14297424000,22350,22150,22400,22150,817
|
|
20241114,151800,14279179350,22300,22350,22350,22000,2477
|
|
20241114,151700,14224330600,22350,22450,22450,22300,1027
|
|
20241114,151600,14201306000,22450,22450,22450,22400,2282
|
|
20241114,151500,14150125850,22450,22400,22450,22400,1458
|
|
20241114,151400,14117424050,22400,22350,22400,22350,233
|
|
20241114,151300,14112205450,22450,22250,22450,22250,1975
|
|
20241114,151200,14068068100,22300,22250,22300,22200,120
|
|
20241114,151100,14065398150,22250,22200,22250,22200,169
|
|
20241114,151000,14061645300,22250,22150,22300,22150,280
|
|
20241114,150900,14055417950,22150,22150,22250,22150,881
|
|
20241114,150800,14035894650,22150,22350,22350,22150,4827
|
|
20241114,150700,13928391350,22450,22350,22450,22350,1028
|
|
20241114,150600,13905363250,22400,22350,22400,22350,877
|
|
20241114,150500,13885750050,22350,22300,22400,22250,1736
|
|
20241114,150400,13847024350,22400,22400,22400,22350,686
|
|
20241114,150300,13831662100,22400,22400,22400,22350,1675
|
|
20241114,150200,13794189350,22400,22400,22400,22350,943
|
|
20241114,150100,13773075800,22400,22400,22500,22400,501
|
|
20241114,150000,13761842550,22450,22350,22500,22300,1091
|
|
20241114,145900,13737353350,22350,22350,22450,22350,700
|
|
20241114,145800,13721662050,22400,22450,22450,22350,559
|
|
20241114,145700,13709149650,22450,22400,22450,22400,1207
|
|
20241114,145600,13682099550,22450,22450,22500,22400,828
|
|
20241114,145500,13663522350,22450,22400,22450,22350,1224
|
|
20241114,145400,13636087700,22400,22250,22400,22250,1424
|
|
20241114,145300,13604335050,22200,22200,22300,22200,1362
|
|
20241114,145200,13574091450,22200,22050,22200,22050,745
|
|
20241114,145100,13557593050,22150,22100,22200,22000,1004
|
|
20241114,145000,13535459100,22150,22250,22250,22000,2669
|
|
20241114,144900,13476501600,22300,22300,22300,22200,217
|
|
20241114,144800,13471672950,22300,22250,22300,22200,476
|
|
20241114,144700,13461081100,22200,22350,22350,22200,799
|
|
20241114,144600,13443289550,22350,22450,22450,22350,712
|
|
20241114,144500,13427343200,22450,22350,22450,22350,620
|
|
20241114,144400,13413471050,22300,22250,22400,22250,2362
|
|
20241114,144300,13360687200,22300,22200,22300,22200,709
|
|
20241114,144200,13344930450,22200,22250,22300,22200,416
|
|
20241114,144100,13335677750,22250,22250,22300,22200,404
|
|
20241114,144000,13326688100,22250,22350,22350,22150,1126
|
|
20241114,143900,13301686150,22250,22250,22300,22250,357
|
|
20241114,143800,13293735750,22200,22200,22300,22150,1490
|
|
20241114,143700,13260664350,22200,22300,22400,22200,1114
|
|
20241114,143600,13235835600,22300,22400,22450,22250,3532
|
|
20241114,143500,13157050450,22400,22350,22500,22350,95
|
|
20241114,143400,13154918100,22450,22250,22450,22250,1365
|
|
20241114,143300,13124482200,22250,22300,22300,22250,725
|
|
20241114,143200,13108324000,22300,22250,22350,22200,1394
|
|
20241114,143100,13077309850,22200,22500,22500,22200,4130
|
|
20241114,143000,12985192000,22500,22450,22500,22400,1406
|
|
20241114,142900,12953618300,22400,22650,22650,22400,3238
|
|
20241114,142800,12880616250,22650,22550,22700,22550,2842
|
|
20241114,142700,12816459850,22650,22500,22750,22500,3111
|
|
20241114,142600,12746197900,22450,22600,22700,22450,2179
|
|
20241114,142500,12697045500,22600,22600,22750,22550,2501
|
|
20241114,142400,12640212000,22600,22950,22950,22550,6732
|
|
20241114,142300,12487008000,22800,22800,23000,22750,17541
|
|
20241114,142200,12085363150,22800,22800,22800,22550,2060
|
|
20241114,142100,12038645600,22750,22700,22900,22600,8029
|
|
20241114,142000,11855666900,22750,22750,22800,22450,7593
|
|
20241114,141900,11683375100,22600,22500,22750,22350,14378
|
|
20241114,141800,11359156100,22500,22200,22500,22200,22956
|
|
20241114,141700,10844622500,22200,21950,22250,21950,4404
|
|
20241114,141600,10747141800,21950,21900,22050,21850,701
|
|
20241114,141500,10731764200,21800,21950,21950,21550,27532
|
|
20241114,141400,10136262800,21950,21950,22050,21950,581
|
|
20241114,141300,10123481150,22000,21950,22050,21950,895
|
|
20241114,141200,10103815800,21900,21950,21950,21900,676
|
|
20241114,141100,10088990800,21950,21950,21950,21900,227
|
|
20241114,141000,10084010600,21950,21850,21950,21850,41
|
|
20241114,140900,10083111250,21800,21800,21950,21800,837
|
|
20241114,140800,10064809800,21850,21950,21950,21750,1306
|
|
20241114,140700,10036320600,21950,21900,21950,21900,177
|
|
20241114,140600,10032444250,21950,21850,21950,21800,1253
|
|
20241114,140500,10005021750,21900,21850,22000,21800,562
|
|
20241114,140400,9992711950,21800,21950,22000,21800,1120
|
|
20241114,140300,9968164300,21950,21900,22150,21900,3025
|
|
20241114,140200,9901205500,21900,21900,22150,21850,8003
|
|
20241114,140100,9724390750,21950,21700,22200,21700,28596
|
|
20241114,140000,9099929750,21750,21600,21750,21600,764
|
|
20241114,135900,9083402050,21650,21650,21700,21650,101
|
|
20241114,135800,9081212700,21700,21600,21700,21600,121
|
|
20241114,135700,9078597150,21600,21600,21650,21600,1726
|
|
20241114,135600,9041283000,21600,21650,21650,21550,654
|
|
20241114,135500,9027155900,21650,21500,21650,21500,856
|
|
20241114,135400,9008696650,21500,21550,21550,21450,2061
|
|
20241114,135300,8964352550,21600,21650,21650,21600,453
|
|
20241114,135200,8954567350,21650,21650,21650,21600,18
|
|
20241114,135100,8954177750,21650,21600,21650,21600,397
|
|
20241114,135000,8945600250,21600,21550,21600,21550,1016
|
|
20241114,134900,8923696650,21550,21550,21600,21550,525
|
|
20241114,134800,8912382850,21550,21600,21650,21550,673
|
|
20241114,134700,8897844300,21600,21650,21650,21600,881
|
|
20241114,134600,8878786650,21650,21750,21750,21650,545
|
|
20241114,134500,8866971350,21700,21700,21750,21700,185
|
|
20241114,134400,8862947950,21700,21700,21750,21700,336
|
|
20241114,134300,8855654800,21700,21650,21750,21650,430
|
|
20241114,134200,8846325000,21650,21650,21650,21650,417
|
|
20241114,134100,8837296950,21700,21700,21750,21700,308
|
|
20241114,134000,8830610600,21700,21650,21750,21650,237
|
|
20241114,133900,8825467200,21700,21700,21750,21650,549
|
|
20241114,133800,8813554850,21750,21700,21750,21650,360
|
|
20241114,133700,8805753000,21650,21700,21700,21600,449
|
|
20241114,133600,8796037850,21700,21700,21700,21650,493
|
|
20241114,133500,8785355300,21700,21750,21750,21600,548
|
|
20241114,133400,8773503000,21700,21700,21750,21600,3015
|
|
20241114,133300,8708153250,21750,21850,21850,21750,1169
|
|
20241114,133200,8682639850,21850,21850,21850,21800,360
|
|
20241114,133100,8674777600,21850,21800,21900,21750,629
|
|
20241114,133000,8661025700,21850,21800,21850,21800,1399
|
|
20241114,132900,8630500450,21900,21850,21950,21800,753
|
|
20241114,132800,8614043400,21800,22000,22000,21800,782
|
|
20241114,132700,8596898750,22000,21850,22050,21800,2681
|
|
20241114,132600,8537906950,21750,21800,21850,21750,262
|
|
20241114,132500,8532193200,21950,21800,21950,21750,942
|
|
20241114,132400,8511574250,21700,21800,21850,21700,362
|
|
20241114,132300,8503673750,21700,21950,21950,21700,1460
|
|
20241114,132200,8471870950,21950,21700,21950,21700,3110
|
|
20241114,132100,8404033350,21650,21750,21750,21600,1448
|
|
20241114,132000,8372655100,21700,21750,21750,21650,1485
|
|
20241114,131900,8340419500,21750,21750,21800,21650,3329
|
|
20241114,131800,8268073950,21750,21850,21850,21700,2472
|
|
20241114,131700,8214282600,21800,21650,21850,21650,2167
|
|
20241114,131600,8167170700,21650,21650,21700,21650,393
|
|
20241114,131500,8158646750,21600,21750,21750,21600,2088
|
|
20241114,131400,8113382300,21750,21700,21850,21700,742
|
|
20241114,131300,8097234750,21700,21700,21800,21700,319
|
|
20241114,131200,8090312250,21650,21750,21850,21650,1427
|
|
20241114,131100,8059246050,21850,21700,21850,21700,735
|
|
20241114,131000,8043253850,21700,21750,21750,21650,999
|
|
20241114,130900,8021577050,21700,21650,21700,21650,394
|
|
20241114,130800,8013027950,21650,21650,21750,21650,554
|
|
20241114,130700,8001020150,21700,21750,21750,21650,764
|
|
20241114,130600,7984417050,21750,21750,21800,21650,2131
|
|
20241114,130500,7938082600,21800,21750,21800,21650,1860
|
|
20241114,130400,7897702800,21700,21850,21900,21650,10367
|
|
20241114,130300,7672800800,21850,21850,21850,21800,1193
|
|
20241114,130200,7646749350,21850,22000,22050,21850,3673
|
|
20241114,130100,7566171750,22100,22100,22100,22000,1192
|
|
20241114,130000,7539895650,22100,22100,22150,22100,727
|
|
20241114,125900,7523797000,22100,22150,22200,22100,407
|
|
20241114,125800,7514801550,22100,22200,22200,22100,629
|
|
20241114,125700,7500869650,22200,22200,22300,22150,425
|
|
20241114,125600,7491434000,22200,22150,22200,22150,287
|
|
20241114,125500,7485062800,22200,22200,22250,22150,853
|
|
20241114,125400,7466095950,22200,22200,22250,22150,1023
|
|
20241114,125300,7443368750,22250,22200,22250,22150,375
|
|
20241114,125200,7435046250,22200,22150,22200,22150,76
|
|
20241114,125100,7433362800,22200,22300,22300,22150,1086
|
|
20241114,125000,7409233550,22300,22200,22300,22200,215
|
|
20241114,124900,7404445850,22300,22250,22350,22200,499
|
|
20241114,124800,7393319000,22250,22250,22350,22200,756
|
|
20241114,124700,7376495350,22350,22300,22350,22250,310
|
|
20241114,124600,7369585050,22300,22200,22350,22200,1316
|
|
20241114,124500,7340260200,22200,22150,22250,22100,836
|
|
20241114,124400,7321713500,22100,22050,22150,22050,10
|
|
20241114,124300,7321492500,22050,22100,22150,22000,1731
|
|
20241114,124200,7283237500,22100,22100,22100,22000,413
|
|
20241114,124100,7274122300,21950,22050,22100,21950,864
|
|
20241114,124000,7255101950,22050,22100,22150,22050,451
|
|
20241114,123900,7245152450,22100,22150,22150,22050,287
|
|
20241114,123800,7238809550,22150,22000,22150,22000,165
|
|
20241114,123700,7235168750,22000,21950,22050,21950,240
|
|
20241114,123600,7229891700,21950,22050,22050,21950,182
|
|
20241114,123500,7225896100,21950,22000,22050,21900,509
|
|
20241114,123400,7214715800,21900,22000,22000,21850,171
|
|
20241114,123300,7210956250,22000,22050,22100,21800,1780
|
|
20241114,123200,7171939150,22000,22100,22100,21950,48
|
|
20241114,123100,7170879800,21950,22000,22100,21950,402
|
|
20241114,123000,7162024600,22000,22000,22100,22000,75
|
|
20241114,122900,7160373500,22050,22100,22100,22050,625
|
|
20241114,122800,7146561150,22100,21950,22100,21950,264
|
|
20241114,122700,7140749250,22000,21900,22000,21850,1687
|
|
20241114,122600,7103756200,21900,22050,22100,21900,2158
|
|
20241114,122500,7056305650,22050,22150,22150,22050,121
|
|
20241114,122400,7053633650,22150,22100,22200,22100,675
|
|
20241114,122300,7038695500,22200,22150,22200,22100,299
|
|
20241114,122200,7032076550,22150,22250,22250,22150,642
|
|
20241114,122100,7017831650,22300,22250,22300,22250,336
|
|
20241114,122000,7010342100,22300,22300,22300,22200,1518
|
|
20241114,121900,6976557600,22300,22250,22300,22250,524
|
|
20241114,121800,6964872450,22250,22200,22250,22150,673
|
|
20241114,121700,6949934400,22200,22250,22300,22200,470
|
|
20241114,121600,6939476100,22300,22150,22300,22150,336
|
|
20241114,121500,6932017400,22100,22350,22350,22100,1733
|
|
20241114,121400,6893521300,22300,22200,22300,22200,435
|
|
20241114,121300,6883843650,22250,22250,22300,22200,407
|
|
20241114,121200,6874783600,22250,22250,22250,22150,408
|
|
20241114,121100,6865729050,22200,22300,22300,22150,913
|
|
20241114,121000,6845433250,22300,22450,22450,22300,1958
|
|
20241114,120900,6801690650,22450,22450,22500,22400,3692
|
|
20241114,120800,6718708650,22450,22300,22450,22200,7937
|
|
20241114,120700,6541353100,22300,22250,22300,22200,1221
|
|
20241114,120600,6514189500,22250,22200,22250,22200,942
|
|
20241114,120500,6493232850,22200,22200,22250,22150,639
|
|
20241114,120400,6479064700,22200,22200,22250,22200,1988
|
|
20241114,120300,6434931050,22200,22200,22200,22150,327
|
|
20241114,120200,6427677550,22150,22200,22200,22100,391
|
|
20241114,120100,6418998500,22200,22050,22250,22050,716
|
|
20241114,120000,6403130050,22050,22150,22200,21900,712
|
|
20241114,115900,6387409350,22150,22200,22250,22150,1464
|
|
20241114,115800,6354884250,22150,21950,22200,21950,2420
|
|
20241114,115700,6301435750,22000,22000,22000,21950,328
|
|
20241114,115600,6294221750,22050,21900,22050,21900,419
|
|
20241114,115500,6285007950,21900,21800,21900,21800,411
|
|
20241114,115400,6276036600,21800,21700,21800,21650,362
|
|
20241114,115300,6268174300,21700,21700,21750,21700,1904
|
|
20241114,115200,6226834050,21750,21750,21800,21700,1176
|
|
20241114,115100,6201266450,21750,21750,21800,21750,799
|
|
20241114,115000,6183883850,21750,21800,21850,21750,824
|
|
20241114,114900,6165933650,21850,21850,21850,21800,501
|
|
20241114,114800,6154988000,21850,21900,22000,21850,351
|
|
20241114,114700,6147291600,21850,21900,22050,21850,1021
|
|
20241114,114600,6124970000,21900,22050,22200,21900,1640
|
|
20241114,114500,6088888700,22200,22300,22300,22000,1599
|
|
20241114,114400,6053486550,22300,21900,22300,21850,13847
|
|
20241114,114300,5746402150,21900,21900,22000,21900,342
|
|
20241114,114200,5738910000,21900,21900,22000,21900,422
|
|
20241114,114100,5729641200,21900,21900,22000,21900,697
|
|
20241114,114000,5714354850,21900,22000,22000,21900,149
|
|
20241114,113900,5711084450,21950,21950,22000,21950,64
|
|
20241114,113800,5709679300,21900,21900,21950,21900,107
|
|
20241114,113700,5707332000,21950,21900,22000,21900,425
|
|
20241114,113600,5698004550,21900,22000,22000,21900,266
|
|
20241114,113500,5692166200,22000,21950,22000,21950,217
|
|
20241114,113400,5687403000,21950,22000,22000,21950,300
|
|
20241114,113300,5680803900,21900,22050,22050,21900,618
|
|
20241114,113200,5667257200,22000,21900,22000,21900,252
|
|
20241114,113100,5661724350,22000,21900,22000,21900,620
|
|
20241114,113000,5648089400,21900,22000,22000,21900,663
|
|
20241114,112900,5633550750,21900,22050,22050,21900,569
|
|
20241114,112800,5621033550,22000,22000,22050,21950,997
|
|
20241114,112700,5599088500,21950,21950,22050,21950,849
|
|
20241114,112600,5580446900,22050,22150,22150,21900,1609
|
|
20241114,112500,5545094950,22050,22000,22100,22000,1452
|
|
20241114,112400,5513111450,22050,22000,22050,22000,330
|
|
20241114,112300,5505839650,22050,22050,22100,22000,505
|
|
20241114,112200,5494690350,22100,21950,22100,21950,822
|
|
20241114,112100,5476589000,21950,22050,22100,21950,3282
|
|
20241114,112000,5404294100,22100,22200,22200,22050,1650
|
|
20241114,111900,5367818650,22100,22150,22200,22050,507
|
|
20241114,111800,5356579550,22150,22150,22200,22050,3405
|
|
20241114,111700,5281273650,22150,22100,22200,22000,1458
|
|
20241114,111600,5248985200,22100,22150,22200,22050,1083
|
|
20241114,111500,5224979300,22200,22200,22250,22150,5823
|
|
20241114,111400,5095714650,22200,22100,22200,22050,5158
|
|
20241114,111300,4981639300,22050,21850,22100,21850,8651
|
|
20241114,111200,4791275450,21800,21850,21850,21700,375
|
|
20241114,111100,4783102400,21700,21900,21900,21700,1922
|
|
20241114,111000,4741186100,21850,21850,21950,21800,133
|
|
20241114,110900,4738276200,21850,21950,21950,21850,498
|
|
20241114,110800,4727365500,21950,22000,22000,21900,747
|
|
20241114,110700,4710956400,22000,21950,22000,21900,230
|
|
20241114,110600,4705907350,21900,21950,21950,21850,127
|
|
20241114,110500,4703123650,21900,21850,22000,21800,1486
|
|
20241114,110400,4670591650,21850,21750,21850,21750,495
|
|
20241114,110300,4659793750,21800,21800,21800,21700,220
|
|
20241114,110200,4655006000,21700,21800,21800,21650,351
|
|
20241114,110100,4647356800,21800,21850,21850,21600,2421
|
|
20241114,110000,4594824300,21850,22000,22000,21700,1724
|
|
20241114,105900,4557149300,22000,22000,22050,21850,953
|
|
20241114,105800,4536225650,22050,21850,22050,21750,7993
|
|
20241114,105700,4360775400,21800,21700,21800,21650,1145
|
|
20241114,105600,4335883000,21700,21700,21750,21650,1517
|
|
20241114,105500,4302951750,21700,21700,21750,21700,630
|
|
20241114,105400,4289277900,21650,21650,21700,21600,794
|
|
20241114,105300,4272064550,21750,21750,21750,21650,225
|
|
20241114,105200,4267179550,21750,21700,21750,21700,498
|
|
20241114,105100,4256364700,21750,21700,21750,21650,356
|
|
20241114,105000,4248637100,21700,21650,21700,21600,699
|
|
20241114,104900,4233496650,21700,21650,21750,21600,1747
|
|
20241114,104800,4195714550,21600,21750,21800,21600,2087
|
|
20241114,104700,4150361850,21750,21600,21900,21600,1444
|
|
20241114,104600,4119019400,21600,21850,21850,21550,3193
|
|
20241114,104500,4049737800,21900,22100,22100,21800,3098
|
|
20241114,104400,3981680850,22100,22100,22150,22050,2586
|
|
20241114,104300,3924514850,22100,22000,22150,22000,3791
|
|
20241114,104200,3840778150,22150,22000,22150,21900,5267
|
|
20241114,104100,3724880550,22000,21900,22000,21850,3069
|
|
20241114,104000,3657571150,21900,21850,21900,21700,1634
|
|
20241114,103900,3621914700,21850,21750,21850,21650,5180
|
|
20241114,103800,3509241600,21750,21950,21950,21750,2232
|
|
20241114,103700,3460494100,21800,21900,21900,21750,2094
|
|
20241114,103600,3414817300,21850,21800,21900,21750,1244
|
|
20241114,103500,3387681700,21800,21750,22000,21700,2036
|
|
20241114,103400,3343366350,21700,21850,22250,21650,10204
|
|
20241114,103300,3120422800,21900,22250,22300,21900,12560
|
|
20241114,103200,2842141300,22200,22200,22200,22200,0
|
|
20241114,103100,2842141300,22200,22200,22200,22200,0
|
|
20241114,103000,2842141300,22200,21950,22200,21950,6820
|
|
20241114,102900,2691652800,21950,21850,22000,21700,4431
|
|
20241114,102800,2594711700,21800,22150,22200,21800,8011
|
|
20241114,102700,2418695350,22150,21800,22200,21650,15550
|
|
20241114,102600,2077179600,21800,21800,21800,21650,6202
|
|
20241114,102500,1942584400,21800,21500,21800,21500,5902
|
|
20241114,102400,1814549200,21500,21550,21600,21400,1799
|
|
20241114,102300,1775790100,21650,21700,21700,21400,2398
|
|
20241114,102200,1724081700,21650,21400,21800,21400,10993
|
|
20241114,102100,1486025800,21400,21450,21600,21350,2288
|
|
20241114,102000,1436926050,21450,21550,21600,21400,1489
|
|
20241114,101900,1404924650,21600,21450,21600,21450,3317
|
|
20241114,101800,1333574450,21500,21300,21500,21300,5348
|
|
20241114,101700,1219058800,21300,21250,21400,21000,6191
|
|
20241114,101600,1087364000,21250,21150,21300,21000,8012
|
|
20241114,101500,917726300,21100,20750,21100,20700,3177
|
|
20241114,101400,851258100,20850,20950,20950,20750,70
|
|
20241114,101300,849792800,20950,20900,21000,20600,5061
|
|
20241114,101200,744474600,20950,21000,21000,20950,644
|
|
20241114,101100,730959500,21000,20850,21000,20800,292
|
|
20241114,101000,724880100,20950,21200,21200,20800,4145
|
|
20241114,100900,637606100,21150,21000,21250,20950,2708
|
|
20241114,100800,580455400,21000,20600,21000,20600,4760
|
|
20241114,100700,481074350,20750,20550,20750,20450,283
|
|
20241114,100600,475236300,20450,20850,20900,20450,7289
|
|
20241114,100500,324456150,20750,20550,20900,20500,3063
|
|
20241114,100400,261088400,20550,20550,20600,20450,1517
|
|
20241114,100300,229945100,20550,20450,20600,20450,5810
|
|
20241114,100200,110552450,20400,20450,20550,20350,2386
|
|
20241114,100100,61739650,20400,20300,20450,20150,1932
|
|
20241114,100000,22535600,20300,20200,20300,20200,1112
|