553 lines
31 KiB
CSV
553 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191000,373650357850,22450,22450,22450,22450,788795
|
|
20241114,190900,373650357850,22450,22450,22450,22450,0
|
|
20241114,190800,373650357850,22450,22450,22450,22450,0
|
|
20241114,190700,373650357850,22450,22450,22450,22450,0
|
|
20241114,190600,373650357850,22450,22450,22450,22450,0
|
|
20241114,190500,373650357850,22450,22450,22450,22450,0
|
|
20241114,190400,373650357850,22450,22450,22450,22450,0
|
|
20241114,190300,373650357850,22450,22450,22450,22450,0
|
|
20241114,190200,373650357850,22450,22450,22450,22450,0
|
|
20241114,190100,373650357850,22450,22450,22450,22450,0
|
|
20241114,190000,373650357850,22450,22450,22450,22450,0
|
|
20241114,185900,373650357850,22450,22450,22450,22450,0
|
|
20241114,185800,373650357850,22450,22450,22450,22450,0
|
|
20241114,185700,373650357850,22450,22450,22450,22450,0
|
|
20241114,185600,373650357850,22450,22450,22450,22450,0
|
|
20241114,185500,373650357850,22450,22450,22450,22450,0
|
|
20241114,185400,373650357850,22450,22450,22450,22450,0
|
|
20241114,185300,373650357850,22450,22450,22450,22450,0
|
|
20241114,185200,373650357850,22450,22450,22450,22450,0
|
|
20241114,185100,373650357850,22450,22450,22450,22450,0
|
|
20241114,185000,373650357850,22450,22450,22450,22450,0
|
|
20241114,184900,373650357850,22450,22450,22450,22450,0
|
|
20241114,184800,373650357850,22450,22450,22450,22450,0
|
|
20241114,184700,373650357850,22450,22450,22450,22450,0
|
|
20241114,184600,373650357850,22450,22450,22450,22450,0
|
|
20241114,184500,373650357850,22450,22450,22450,22450,0
|
|
20241114,184400,373650357850,22450,22450,22450,22450,0
|
|
20241114,184300,373650357850,22450,22450,22450,22450,0
|
|
20241114,184200,373650357850,22450,22450,22450,22450,0
|
|
20241114,184100,373650357850,22450,22450,22450,22450,0
|
|
20241114,184000,373650357850,22450,22450,22450,22450,788795
|
|
20241114,183900,373650357850,22450,22450,22450,22450,0
|
|
20241114,183800,373650357850,22450,22450,22450,22450,0
|
|
20241114,183700,373650357850,22450,22450,22450,22450,0
|
|
20241114,183600,373650357850,22450,22450,22450,22450,0
|
|
20241114,183500,373650357850,22450,22450,22450,22450,0
|
|
20241114,183400,373650357850,22450,22450,22450,22450,0
|
|
20241114,183300,373650357850,22450,22450,22450,22450,0
|
|
20241114,183200,373650357850,22450,22450,22450,22450,0
|
|
20241114,183100,373650357850,22450,22450,22450,22450,0
|
|
20241114,183000,373650357850,22450,22450,22450,22450,0
|
|
20241114,182900,373650357850,22450,22450,22450,22450,0
|
|
20241114,182800,373650357850,22450,22450,22450,22450,0
|
|
20241114,182700,373650357850,22450,22450,22450,22450,0
|
|
20241114,182600,373650357850,22450,22450,22450,22450,0
|
|
20241114,182500,373650357850,22450,22450,22450,22450,0
|
|
20241114,182400,373650357850,22450,22450,22450,22450,0
|
|
20241114,182300,373650357850,22450,22450,22450,22450,0
|
|
20241114,182200,373650357850,22450,22450,22450,22450,0
|
|
20241114,182100,373650357850,22450,22450,22450,22450,0
|
|
20241114,182000,373650357850,22450,22450,22450,22450,0
|
|
20241114,181900,373650357850,22450,22450,22450,22450,0
|
|
20241114,181800,373650357850,22450,22450,22450,22450,0
|
|
20241114,181700,373650357850,22450,22450,22450,22450,0
|
|
20241114,181600,373650357850,22450,22450,22450,22450,0
|
|
20241114,181500,373650357850,22450,22450,22450,22450,0
|
|
20241114,181400,373650357850,22450,22450,22450,22450,0
|
|
20241114,181300,373650357850,22450,22450,22450,22450,0
|
|
20241114,181200,373650357850,22450,22450,22450,22450,0
|
|
20241114,181100,373650357850,22450,22450,22450,22450,0
|
|
20241114,181000,373650357850,22450,22450,22450,22450,788795
|
|
20241114,180900,373650357850,22450,22450,22450,22450,0
|
|
20241114,180800,373650357850,22450,22450,22450,22450,0
|
|
20241114,180700,373650357850,22450,22450,22450,22450,0
|
|
20241114,180600,373650357850,22450,22450,22450,22450,0
|
|
20241114,180500,373650357850,22450,22450,22450,22450,0
|
|
20241114,180400,373650357850,22450,22450,22450,22450,0
|
|
20241114,180300,373650357850,22450,22450,22450,22450,0
|
|
20241114,180200,373650357850,22450,22450,22450,22450,0
|
|
20241114,180100,373650357850,22450,22450,22450,22450,0
|
|
20241114,180000,373650357850,22450,22450,22450,22450,0
|
|
20241114,175900,373650357850,22450,22450,22450,22450,0
|
|
20241114,175800,373650357850,22450,22450,22450,22450,0
|
|
20241114,175700,373650357850,22450,22450,22450,22450,0
|
|
20241114,175600,373650357850,22450,22450,22450,22450,0
|
|
20241114,175500,373650357850,22450,22450,22450,22450,0
|
|
20241114,175400,373650357850,22450,22450,22450,22450,0
|
|
20241114,175300,373650357850,22450,22450,22450,22450,0
|
|
20241114,175200,373650357850,22450,22450,22450,22450,0
|
|
20241114,175100,373650357850,22450,22450,22450,22450,0
|
|
20241114,175000,373650357850,22450,22450,22450,22450,0
|
|
20241114,174900,373650357850,22450,22450,22450,22450,0
|
|
20241114,174800,373650357850,22450,22450,22450,22450,0
|
|
20241114,174700,373650357850,22450,22450,22450,22450,0
|
|
20241114,174600,373650357850,22450,22450,22450,22450,0
|
|
20241114,174500,373650357850,22450,22450,22450,22450,0
|
|
20241114,174400,373650357850,22450,22450,22450,22450,0
|
|
20241114,174300,373650357850,22450,22450,22450,22450,0
|
|
20241114,174200,373650357850,22450,22450,22450,22450,0
|
|
20241114,174100,373650357850,22450,22450,22450,22450,0
|
|
20241114,174000,373650357850,22450,22450,22450,22450,788795
|
|
20241114,173900,373650357850,22450,22450,22450,22450,0
|
|
20241114,173800,373650357850,22450,22450,22450,22450,0
|
|
20241114,173700,373650357850,22450,22450,22450,22450,0
|
|
20241114,173600,373650357850,22450,22450,22450,22450,0
|
|
20241114,173500,373650357850,22450,22450,22450,22450,0
|
|
20241114,173400,373650357850,22450,22450,22450,22450,0
|
|
20241114,173300,373650357850,22450,22450,22450,22450,0
|
|
20241114,173200,373650357850,22450,22450,22450,22450,0
|
|
20241114,173100,373650357850,22450,22450,22450,22450,0
|
|
20241114,173000,373650357850,22450,22450,22450,22450,0
|
|
20241114,172900,373650357850,22450,22450,22450,22450,0
|
|
20241114,172800,373650357850,22450,22450,22450,22450,0
|
|
20241114,172700,373650357850,22450,22450,22450,22450,0
|
|
20241114,172600,373650357850,22450,22450,22450,22450,0
|
|
20241114,172500,373650357850,22450,22450,22450,22450,0
|
|
20241114,172400,373650357850,22450,22450,22450,22450,0
|
|
20241114,172300,373650357850,22450,22450,22450,22450,0
|
|
20241114,172200,373650357850,22450,22450,22450,22450,0
|
|
20241114,172100,373650357850,22450,22450,22450,22450,0
|
|
20241114,172000,373650357850,22450,22450,22450,22450,0
|
|
20241114,171900,373650357850,22450,22450,22450,22450,0
|
|
20241114,171800,373650357850,22450,22450,22450,22450,0
|
|
20241114,171700,373650357850,22450,22450,22450,22450,0
|
|
20241114,171600,373650357850,22450,22450,22450,22450,0
|
|
20241114,171500,373650357850,22450,22450,22450,22450,0
|
|
20241114,171400,373650357850,22450,22450,22450,22450,0
|
|
20241114,171300,373650357850,22450,22450,22450,22450,0
|
|
20241114,171200,373650357850,22450,22450,22450,22450,0
|
|
20241114,171100,373650357850,22450,22450,22450,22450,0
|
|
20241114,171000,373650357850,22450,22450,22450,22450,788795
|
|
20241114,170900,373650357850,22450,22450,22450,22450,0
|
|
20241114,170800,373650357850,22450,22450,22450,22450,0
|
|
20241114,170700,373650357850,22450,22450,22450,22450,0
|
|
20241114,170600,373650357850,22450,22450,22450,22450,0
|
|
20241114,170500,373650357850,22450,22450,22450,22450,0
|
|
20241114,170400,373650357850,22450,22450,22450,22450,0
|
|
20241114,170300,373650357850,22450,22450,22450,22450,0
|
|
20241114,170200,373650357850,22450,22450,22450,22450,0
|
|
20241114,170100,373650357850,22450,22450,22450,22450,0
|
|
20241114,170000,373650357850,22450,22450,22450,22450,0
|
|
20241114,165900,373650357850,22450,22450,22450,22450,0
|
|
20241114,165800,373650357850,22450,22450,22450,22450,0
|
|
20241114,165700,373650357850,22450,22450,22450,22450,0
|
|
20241114,165600,373650357850,22450,22450,22450,22450,0
|
|
20241114,165500,373650357850,22450,22450,22450,22450,0
|
|
20241114,165400,373650357850,22450,22450,22450,22450,0
|
|
20241114,165300,373650357850,22450,22450,22450,22450,0
|
|
20241114,165200,373650357850,22450,22450,22450,22450,0
|
|
20241114,165100,373650357850,22450,22450,22450,22450,0
|
|
20241114,165000,373650357850,22450,22450,22450,22450,0
|
|
20241114,164900,373650357850,22450,22450,22450,22450,0
|
|
20241114,164800,373650357850,22450,22450,22450,22450,0
|
|
20241114,164700,373650357850,22450,22450,22450,22450,0
|
|
20241114,164600,373650357850,22450,22450,22450,22450,0
|
|
20241114,164500,373650357850,22450,22450,22450,22450,0
|
|
20241114,164400,373650357850,22450,22450,22450,22450,0
|
|
20241114,164300,373650357850,22450,22450,22450,22450,0
|
|
20241114,164200,373650357850,22450,22450,22450,22450,0
|
|
20241114,164100,373650357850,22450,22450,22450,22450,0
|
|
20241114,164000,373650357850,22450,22450,22450,22450,788795
|
|
20241114,163900,373650357850,22450,22450,22450,22450,0
|
|
20241114,163800,373650357850,22450,22450,22450,22450,0
|
|
20241114,163700,373650357850,22450,22450,22450,22450,0
|
|
20241114,163600,373650357850,22450,22450,22450,22450,0
|
|
20241114,163500,373650357850,22450,22450,22450,22450,0
|
|
20241114,163400,373650357850,22450,22450,22450,22450,0
|
|
20241114,163300,373650357850,22450,22450,22450,22450,0
|
|
20241114,163200,373650357850,22450,22450,22450,22450,0
|
|
20241114,163100,373650357850,22450,22450,22450,22450,0
|
|
20241114,163000,373650357850,22450,22450,22450,22450,788795
|
|
20241114,162900,355941910100,22400,22400,22400,22400,0
|
|
20241114,162800,355941910100,22400,22400,22400,22400,0
|
|
20241114,162700,355941910100,22400,22400,22400,22400,0
|
|
20241114,162600,355941910100,22400,22400,22400,22400,0
|
|
20241114,162500,355941910100,22400,22400,22400,22400,0
|
|
20241114,162400,355941910100,22400,22400,22400,22400,0
|
|
20241114,162300,355941910100,22400,22400,22400,22400,0
|
|
20241114,162200,355941910100,22400,22400,22400,22400,0
|
|
20241114,162100,355941910100,22400,22400,22400,22400,0
|
|
20241114,162000,355941910100,22400,22400,22400,22400,0
|
|
20241114,161900,355941910100,22400,22350,22400,22300,176476
|
|
20241114,161800,351994630300,22350,22350,22350,22300,53702
|
|
20241114,161700,350794875950,22350,22350,22350,22300,21898
|
|
20241114,161600,350306007500,22350,22300,22350,22300,20788
|
|
20241114,161500,349841851350,22300,22350,22350,22300,48935
|
|
20241114,161400,348748831700,22350,22350,22350,22300,27280
|
|
20241114,161300,348140291800,22300,22300,22350,22250,67498
|
|
20241114,161200,346635536650,22300,22350,22350,22300,36548
|
|
20241114,161100,345820199950,22300,22350,22350,22300,20387
|
|
20241114,161000,345365229000,22350,22350,22350,22300,20073
|
|
20241114,160900,344916990000,22350,22350,22350,22250,61517
|
|
20241114,160800,343544903750,22350,22350,22350,22250,64956
|
|
20241114,160700,342096240250,22350,22350,22350,22300,27096
|
|
20241114,160600,341491497350,22350,22350,22350,22300,20977
|
|
20241114,160500,341022996250,22300,22400,22400,22300,121471
|
|
20241114,160400,338308481800,22400,22350,22400,22350,18325
|
|
20241114,160300,337898294450,22400,22400,22400,22350,60350
|
|
20241114,160200,336547036300,22400,22350,22400,22300,43136
|
|
20241114,160100,335582466100,22400,22350,22400,22300,80438
|
|
20241114,160000,333784548450,22350,22350,22350,22300,56200
|
|
20241114,155900,332529123350,22350,22350,22350,22300,28746
|
|
20241114,155800,331886843300,22350,22350,22350,22300,32094
|
|
20241114,155700,331169695700,22350,22300,22350,22250,113221
|
|
20241114,155600,328645045450,22300,22300,22300,22250,23852
|
|
20241114,155500,328113464150,22300,22300,22300,22250,18999
|
|
20241114,155400,327690114350,22300,22250,22300,22250,15178
|
|
20241114,155300,327351823400,22300,22300,22300,22250,13530
|
|
20241114,155200,327050254500,22300,22250,22300,22200,78455
|
|
20241114,155100,325304157700,22250,22200,22250,22200,18785
|
|
20241114,155000,324886614550,22250,22250,22250,22200,11417
|
|
20241114,154900,324632883250,22200,22250,22250,22200,18216
|
|
20241114,154800,324227950850,22250,22250,22250,22200,14935
|
|
20241114,154700,323895839750,22250,22250,22250,22200,21100
|
|
20241114,154600,323426887850,22250,22250,22250,22200,32468
|
|
20241114,154500,322705471800,22250,22200,22250,22200,19541
|
|
20241114,154400,322270920800,22250,22250,22300,22200,17250
|
|
20241114,154300,321887319800,22300,22300,22300,22250,27987
|
|
20241114,154200,321264397350,22300,22300,22300,22200,49838
|
|
20241114,154100,320155180000,22300,22300,22300,22250,18755
|
|
20241114,154000,319737411150,22300,22300,22300,22250,118651
|
|
20241114,153900,317091798350,22300,22250,22300,22200,59511
|
|
20241114,153800,315768211900,22200,22200,22250,22200,23531
|
|
20241114,153700,315245475550,22200,22300,22300,22200,90547
|
|
20241114,153600,313230455700,22300,22300,22300,22250,34717
|
|
20241114,153500,312456506000,22250,22300,22300,22250,57059
|
|
20241114,153400,311184742200,22300,22300,22300,22250,27071
|
|
20241114,153300,310581747600,22300,22300,22300,22250,22778
|
|
20241114,153200,310074287100,22250,22300,22300,22250,30567
|
|
20241114,153100,309392928000,22300,22300,22300,22250,20250
|
|
20241114,153000,308941720850,22250,22300,22300,22200,119685
|
|
20241114,152900,306278573650,22300,22250,22300,22250,58385
|
|
20241114,152800,304978175650,22250,22200,22250,22150,235103
|
|
20241114,152700,299754695150,22150,22200,22200,22150,61600
|
|
20241114,152600,298387514600,22200,22200,22200,22150,23719
|
|
20241114,152500,297861579350,22200,22200,22200,22150,18608
|
|
20241114,152400,297449010350,22200,22200,22200,22150,25467
|
|
20241114,152300,296884541400,22200,22150,22200,22100,47700
|
|
20241114,152200,295827656800,22150,22150,22150,22100,16770
|
|
20241114,152100,295456380350,22150,22150,22200,22100,29755
|
|
20241114,152000,294797423700,22150,22200,22200,22100,63737
|
|
20241114,151900,293385671400,22200,22150,22200,22100,82343
|
|
20241114,151800,291561384500,22150,22200,22200,22100,116745
|
|
20241114,151700,288974348350,22200,22150,22200,22100,147556
|
|
20241114,151600,285704651200,22100,22100,22150,22050,49902
|
|
20241114,151500,284601918250,22100,22100,22150,22050,32333
|
|
20241114,151400,283887598400,22100,22050,22100,22050,45709
|
|
20241114,151300,282877695450,22050,22150,22150,22050,53490
|
|
20241114,151200,281695850800,22100,22100,22150,22050,29647
|
|
20241114,151100,281040217500,22100,22050,22100,22050,73077
|
|
20241114,151000,279425753200,22050,22050,22100,22000,21475
|
|
20241114,150900,278952124800,22000,22100,22150,22000,80501
|
|
20241114,150800,277176311850,22100,22150,22200,22050,126261
|
|
20241114,150700,274381946550,22150,22200,22200,22100,59606
|
|
20241114,150600,273061528600,22150,22150,22200,22100,83995
|
|
20241114,150500,271200865800,22150,22150,22200,22100,114093
|
|
20241114,150400,268673667100,22200,22150,22200,22100,161944
|
|
20241114,150300,265085133000,22150,22000,22150,21950,1226994
|
|
20241114,150200,238046326400,22000,22000,22000,21950,29649
|
|
20241114,150100,237394410100,22000,21950,22000,21950,49038
|
|
20241114,150000,236315880100,22000,21900,22000,21900,265954
|
|
20241114,145900,230477440150,21950,21950,21950,21900,43774
|
|
20241114,145800,229517742350,21950,21900,21950,21900,9709
|
|
20241114,145700,229304773500,21950,21900,21950,21850,68453
|
|
20241114,145600,227805176200,21900,21900,21900,21850,20836
|
|
20241114,145500,227349162050,21900,21850,21900,21850,11486
|
|
20241114,145400,227097746250,21900,21900,21900,21850,20641
|
|
20241114,145300,226645912150,21900,21900,21900,21850,32727
|
|
20241114,145200,225929490650,21900,21900,21900,21850,12135
|
|
20241114,145100,225663846000,21900,21850,21900,21850,22912
|
|
20241114,145000,225162242600,21900,21850,21900,21850,16990
|
|
20241114,144900,224790288250,21900,21800,21900,21800,41161
|
|
20241114,144800,223890852450,21850,21850,21850,21800,15770
|
|
20241114,144700,223546539800,21850,21850,21850,21800,13480
|
|
20241114,144600,223252196350,21850,21800,21850,21800,11343
|
|
20241114,144500,223004460300,21850,21800,21850,21800,6603
|
|
20241114,144400,222860343550,21800,21850,21850,21800,12924
|
|
20241114,144300,222578236400,21800,21850,21850,21800,3853
|
|
20241114,144200,222494173650,21800,21850,21850,21800,8903
|
|
20241114,144100,222299913750,21800,21800,21850,21800,15802
|
|
20241114,144000,221955352950,21850,21800,21850,21750,43895
|
|
20241114,143900,220998538900,21800,21800,21850,21800,8142
|
|
20241114,143800,220820854250,21800,21850,21850,21800,5835
|
|
20241114,143700,220693545050,21850,21850,21850,21800,7672
|
|
20241114,143600,220526051200,21850,21850,21850,21800,28887
|
|
20241114,143500,219896139800,21850,21800,21850,21750,47879
|
|
20241114,143400,218851648600,21800,21750,21800,21750,7802
|
|
20241114,143300,218681653250,21800,21800,21800,21750,11486
|
|
20241114,143200,218431477450,21750,21800,21800,21750,9971
|
|
20241114,143100,218214451800,21750,21800,21800,21750,7617
|
|
20241114,143000,218048575450,21800,21750,21800,21750,16379
|
|
20241114,142900,217691787700,21800,21750,21850,21750,29493
|
|
20241114,142800,217049878300,21800,21850,21900,21750,86662
|
|
20241114,142700,215161403500,21800,21950,21950,21800,175438
|
|
20241114,142600,211319337000,21950,21950,21950,21900,281428
|
|
20241114,142500,205142274750,21950,21950,21950,21900,21087
|
|
20241114,142400,204679572350,21950,21950,21950,21900,44515
|
|
20241114,142300,203702588850,21950,21950,21950,21900,18984
|
|
20241114,142200,203286054300,21900,21950,21950,21900,28316
|
|
20241114,142100,202664697150,21950,21950,21950,21900,23765
|
|
20241114,142000,202143079400,21950,21900,21950,21850,246516
|
|
20241114,141900,196743916200,21850,21850,21900,21850,17655
|
|
20241114,141800,196357433300,21900,21900,21900,21850,21750
|
|
20241114,141700,195881676700,21850,21900,21900,21850,18149
|
|
20241114,141600,195484282700,21900,21900,21900,21850,13990
|
|
20241114,141500,195178167100,21900,21900,21900,21850,10609
|
|
20241114,141400,194945893600,21900,21850,21900,21800,67542
|
|
20241114,141300,193470087650,21850,21850,21850,21800,35277
|
|
20241114,141200,192699368900,21850,21850,21850,21800,14243
|
|
20241114,141100,192388208450,21850,21850,21850,21800,9930
|
|
20241114,141000,192171497750,21850,21800,21850,21800,11593
|
|
20241114,140900,191918405050,21850,21800,21850,21800,9116
|
|
20241114,140800,191719506150,21800,21850,21850,21800,8412
|
|
20241114,140700,191535782800,21800,21850,21850,21800,3491
|
|
20241114,140600,191459548800,21800,21850,21850,21800,9111
|
|
20241114,140500,191260634050,21800,21850,21850,21800,12645
|
|
20241114,140400,190984398900,21850,21800,21850,21800,12610
|
|
20241114,140300,190709194200,21800,21850,21850,21800,10217
|
|
20241114,140200,190486038350,21800,21800,21850,21800,10260
|
|
20241114,140100,190262095350,21800,21850,21850,21800,7918
|
|
20241114,140000,190089243300,21850,21800,21850,21800,17828
|
|
20241114,135900,189700050850,21800,21800,21850,21800,21138
|
|
20241114,135800,189239130650,21750,21800,21800,21750,5863
|
|
20241114,135700,189111377500,21750,21800,21800,21750,13158
|
|
20241114,135600,188824700450,21750,21800,21800,21750,8246
|
|
20241114,135500,188644973400,21800,21750,21800,21750,8315
|
|
20241114,135400,188463736200,21800,21800,21850,21750,20728
|
|
20241114,135300,188011982700,21800,21800,21850,21750,11687
|
|
20241114,135200,187757218450,21800,21800,21850,21800,28841
|
|
20241114,135100,187128407350,21850,21800,21850,21800,21334
|
|
20241114,135000,186662773600,21850,21850,21850,21800,22455
|
|
20241114,134900,186173032500,21800,21800,21850,21800,6911
|
|
20241114,134800,186022208800,21800,21800,21850,21800,16883
|
|
20241114,134700,185653927050,21850,21850,21850,21800,8749
|
|
20241114,134600,185462944650,21850,21900,21900,21800,110254
|
|
20241114,134500,183053772100,21850,21850,21900,21850,23246
|
|
20241114,134400,182545180600,21900,21800,21900,21800,132112
|
|
20241114,134300,179658567050,21850,21800,21850,21800,14305
|
|
20241114,134200,179346408100,21850,21800,21850,21750,77844
|
|
20241114,134100,177649320200,21800,21800,21800,21750,19155
|
|
20241114,134000,177231775950,21800,21800,21800,21750,8136
|
|
20241114,133900,177054569900,21800,21800,21800,21750,10222
|
|
20241114,133800,176831820450,21800,21800,21800,21750,8001
|
|
20241114,133700,176657421800,21800,21800,21800,21750,12009
|
|
20241114,133600,176395648150,21800,21750,21800,21750,12445
|
|
20241114,133500,176124773000,21800,21750,21800,21750,6595
|
|
20241114,133400,175981190700,21750,21800,21800,21750,9234
|
|
20241114,133300,175780230350,21800,21750,21800,21750,9251
|
|
20241114,133200,175578740950,21800,21800,21800,21750,7985
|
|
20241114,133100,175404974550,21800,21800,21800,21750,4752
|
|
20241114,133000,175301388900,21800,21800,21800,21750,7940
|
|
20241114,132900,175128486800,21800,21750,21800,21700,55598
|
|
20241114,132800,173918719500,21700,21700,21750,21700,7099
|
|
20241114,132700,173764470450,21750,21700,21750,21700,6675
|
|
20241114,132600,173619494900,21750,21750,21750,21700,9922
|
|
20241114,132500,173404044800,21700,21700,21750,21700,8487
|
|
20241114,132400,173219790600,21750,21800,21800,21700,51962
|
|
20241114,132300,172090281350,21800,21750,21800,21750,10343
|
|
20241114,132200,171864949350,21800,21800,21800,21750,25253
|
|
20241114,132100,171314904300,21800,21800,21800,21750,31495
|
|
20241114,132000,170629598800,21750,21800,21800,21750,6710
|
|
20241114,131900,170483345650,21800,21800,21800,21750,10546
|
|
20241114,131800,170253835750,21800,21800,21800,21750,8292
|
|
20241114,131700,170073239200,21800,21750,21800,21700,76408
|
|
20241114,131600,168411187800,21750,21750,21750,21700,3675
|
|
20241114,131500,168331359700,21750,21750,21750,21700,16470
|
|
20241114,131400,167973775650,21700,21750,21750,21700,5962
|
|
20241114,131300,167844129000,21750,21750,21750,21700,5965
|
|
20241114,131200,167714560250,21700,21750,21750,21700,7509
|
|
20241114,131100,167551471300,21700,21700,21750,21700,9759
|
|
20241114,131000,167339457900,21750,21700,21750,21650,12513
|
|
20241114,130900,167067902850,21700,21700,21700,21650,10955
|
|
20241114,130800,166830193550,21700,21600,21700,21600,36489
|
|
20241114,130700,166039490000,21650,21650,21650,21600,11576
|
|
20241114,130600,165788981600,21650,21650,21650,21600,5112
|
|
20241114,130500,165678360850,21650,21650,21650,21600,2843
|
|
20241114,130400,165616837850,21650,21650,21650,21600,4999
|
|
20241114,130300,165508737800,21650,21550,21650,21550,17206
|
|
20241114,130200,165137191050,21550,21600,21650,21550,18645
|
|
20241114,130100,164734669200,21600,21650,21650,21600,7473
|
|
20241114,130000,164573144650,21650,21600,21650,21600,8605
|
|
20241114,125900,164387155100,21600,21600,21650,21550,48027
|
|
20241114,125800,163349868950,21650,21650,21650,21600,16972
|
|
20241114,125700,162982549800,21650,21650,21700,21600,26271
|
|
20241114,125600,162413709600,21650,21700,21700,21650,7027
|
|
20241114,125500,162261487700,21700,21700,21700,21650,4821
|
|
20241114,125400,162157009450,21650,21650,21700,21650,4368
|
|
20241114,125300,162062249350,21700,21650,21700,21650,3478
|
|
20241114,125200,161986837750,21700,21650,21700,21650,10514
|
|
20241114,125100,161758929700,21700,21700,21700,21650,15491
|
|
20241114,125000,161422845550,21700,21700,21750,21650,28750
|
|
20241114,124900,160799218200,21700,21700,21700,21650,18687
|
|
20241114,124800,160393826250,21700,21700,21700,21650,13329
|
|
20241114,124700,160104815900,21700,21700,21700,21650,13137
|
|
20241114,124600,159819951150,21700,21700,21700,21650,4110
|
|
20241114,124500,159730842650,21650,21700,21700,21650,5232
|
|
20241114,124400,159617358400,21700,21700,21700,21650,2257
|
|
20241114,124300,159568405950,21650,21700,21700,21650,6402
|
|
20241114,124200,159429716050,21650,21700,21700,21650,8702
|
|
20241114,124100,159241133400,21700,21700,21700,21650,4393
|
|
20241114,124000,159145837500,21650,21700,21700,21650,15872
|
|
20241114,123900,158801462300,21700,21700,21700,21650,15985
|
|
20241114,123800,158455001100,21700,21700,21700,21650,6339
|
|
20241114,123700,158317448800,21700,21750,21750,21650,13523
|
|
20241114,123600,158024103200,21750,21750,21750,21700,3751
|
|
20241114,123500,157942610400,21750,21750,21750,21650,22866
|
|
20241114,123400,157446434100,21700,21750,21750,21700,5702
|
|
20241114,123300,157322621550,21750,21700,21750,21700,23365
|
|
20241114,123200,156814805650,21700,21750,21750,21700,5536
|
|
20241114,123100,156694467450,21700,21750,21750,21700,7048
|
|
20241114,123000,156541320100,21750,21750,21750,21700,10384
|
|
20241114,122900,156315490500,21750,21800,21800,21700,11866
|
|
20241114,122800,156057523350,21800,21800,21800,21750,9469
|
|
20241114,122700,155851430550,21750,21800,21800,21750,4184
|
|
20241114,122600,155760353900,21750,21750,21800,21700,4727
|
|
20241114,122500,155657494950,21750,21750,21750,21700,10187
|
|
20241114,122400,155435943750,21750,21750,21750,21700,6847
|
|
20241114,122300,155287047500,21750,21700,21750,21650,19266
|
|
20241114,122200,154869006550,21700,21700,21700,21650,32032
|
|
20241114,122100,154175303650,21650,21700,21750,21650,29604
|
|
20241114,122000,153532940500,21750,21800,21800,21700,31057
|
|
20241114,121900,152857265300,21750,21800,21800,21750,5460
|
|
20241114,121800,152738283650,21800,21800,21800,21750,5843
|
|
20241114,121700,152611033450,21800,21800,21800,21750,7170
|
|
20241114,121600,152454823200,21800,21800,21800,21750,7853
|
|
20241114,121500,152283686350,21800,21800,21850,21750,17571
|
|
20241114,121400,151900676400,21800,21800,21850,21750,47108
|
|
20241114,121300,150873768850,21800,21800,21800,21750,66725
|
|
20241114,121200,149419220450,21750,21800,21800,21750,20023
|
|
20241114,121100,148983060500,21750,21800,21800,21750,15450
|
|
20241114,121000,148646429650,21800,21750,21800,21750,10867
|
|
20241114,120900,148409681500,21800,21800,21800,21750,14342
|
|
20241114,120800,148097275200,21800,21750,21800,21700,41483
|
|
20241114,120700,147194979000,21700,21750,21750,21700,2780
|
|
20241114,120600,147134593400,21750,21750,21750,21700,7329
|
|
20241114,120500,146975336600,21750,21750,21750,21700,18278
|
|
20241114,120400,146578509850,21750,21700,21750,21700,6730
|
|
20241114,120300,146432230050,21750,21700,21750,21650,29419
|
|
20241114,120200,145793862350,21700,21700,21700,21650,3701
|
|
20241114,120100,145713592200,21700,21700,21700,21650,9633
|
|
20241114,120000,145504618600,21700,21700,21700,21650,7040
|
|
20241114,115900,145351962400,21700,21650,21700,21650,6686
|
|
20241114,115800,145207007150,21650,21650,21700,21650,8846
|
|
20241114,115700,145015137650,21700,21700,21700,21650,7818
|
|
20241114,115600,144845566750,21700,21600,21700,21550,76506
|
|
20241114,115500,143191959600,21600,21600,21600,21550,18293
|
|
20241114,115400,142797498800,21600,21550,21600,21550,7640
|
|
20241114,115300,142632610850,21550,21600,21600,21550,14574
|
|
20241114,115200,142318505850,21600,21550,21600,21550,11749
|
|
20241114,115100,142065037200,21600,21550,21600,21500,10924
|
|
20241114,115000,141829544100,21600,21550,21600,21500,40127
|
|
20241114,114900,140964751500,21600,21550,21600,21550,12961
|
|
20241114,114800,140685257550,21600,21550,21600,21500,57509
|
|
20241114,114700,139445892550,21550,21550,21600,21550,28562
|
|
20241114,114600,138829913450,21550,21650,21650,21550,43631
|
|
20241114,114500,137888400100,21600,21600,21650,21600,54396
|
|
20241114,114400,136713233450,21650,21700,21700,21600,55486
|
|
20241114,114300,135512270450,21700,21650,21700,21650,15892
|
|
20241114,114200,135167982700,21700,21700,21750,21650,9854
|
|
20241114,114100,134954120550,21700,21750,21750,21700,30181
|
|
20241114,114000,134299134050,21700,21750,21750,21700,10416
|
|
20241114,113900,134072845250,21700,21750,21750,21700,12073
|
|
20241114,113800,133810622250,21700,21750,21750,21700,16298
|
|
20241114,113700,133456489000,21750,21700,21750,21700,7852
|
|
20241114,113600,133285806800,21700,21750,21750,21700,9441
|
|
20241114,113500,133080747550,21750,21750,21750,21700,13259
|
|
20241114,113400,132792756800,21700,21700,21750,21700,7800
|
|
20241114,113300,132623260800,21700,21750,21750,21700,13989
|
|
20241114,113200,132319472000,21750,21700,21750,21700,18197
|
|
20241114,113100,131924421050,21700,21700,21750,21600,126532
|
|
20241114,113000,129182868050,21650,21700,21700,21650,29348
|
|
20241114,112900,128547000900,21650,21650,21700,21650,23033
|
|
20241114,112800,128047831550,21650,21700,21750,21650,52380
|
|
20241114,112700,126911317600,21750,21700,21750,21700,10630
|
|
20241114,112600,126680374350,21700,21700,21750,21700,28583
|
|
20241114,112500,126059407300,21700,21750,21750,21700,30828
|
|
20241114,112400,125389923950,21750,21800,21800,21750,21514
|
|
20241114,112300,124921763300,21750,21800,21800,21750,15953
|
|
20241114,112200,124574642200,21800,21800,21800,21750,21304
|
|
20241114,112100,124110682150,21750,21750,21800,21700,49091
|
|
20241114,112000,123042264000,21750,21800,21800,21700,58019
|
|
20241114,111900,121780334700,21750,21850,21850,21750,102557
|
|
20241114,111800,119546687250,21800,21850,21850,21800,21049
|
|
20241114,111700,119087591650,21850,21800,21850,21800,39359
|
|
20241114,111600,118228770250,21800,21800,21850,21800,35901
|
|
20241114,111500,117445770850,21800,21900,21950,21800,51611
|
|
20241114,111400,116317051000,21900,21900,21950,21900,68826
|
|
20241114,111300,114809239200,21900,21950,21950,21900,68886
|
|
20241114,111200,113298911900,21950,21950,21950,21900,34460
|
|
20241114,111100,112543541800,21900,21900,21950,21850,111084
|
|
20241114,111000,110110710600,21950,21900,21950,21900,48926
|
|
20241114,110900,109037140950,21900,21950,21950,21900,77213
|
|
20241114,110800,107342580500,21950,21850,21950,21850,207646
|
|
20241114,110700,102793845500,21900,21850,21900,21850,99407
|
|
20241114,110600,100617974650,21850,21900,21900,21850,72728
|
|
20241114,110500,99026896250,21900,21800,21900,21750,132705
|
|
20241114,110400,96129028200,21750,21850,21900,21750,121948
|
|
20241114,110300,93466495300,21850,21850,21850,21800,75565
|
|
20241114,110200,91815906050,21850,21850,21850,21800,94874
|
|
20241114,110100,89743083150,21850,21750,21850,21750,161776
|
|
20241114,110000,86213230950,21750,21800,21800,21750,130714
|
|
20241114,105900,83364148450,21800,21800,21800,21700,60841
|
|
20241114,105800,82039847800,21800,21750,21800,21700,107992
|
|
20241114,105700,79691309350,21750,21650,21750,21650,287898
|
|
20241114,105600,73445516250,21650,21600,21650,21550,71301
|
|
20241114,105500,71904558700,21550,21600,21600,21550,27201
|
|
20241114,105400,71317359800,21600,21600,21600,21550,15386
|
|
20241114,105300,70985156050,21600,21600,21600,21550,38151
|
|
20241114,105200,70161130300,21600,21550,21600,21500,27239
|
|
20241114,105100,69573303150,21550,21450,21550,21450,162783
|
|
20241114,105000,66071702150,21450,21450,21500,21400,49748
|
|
20241114,104900,65004671900,21500,21500,21500,21450,23801
|
|
20241114,104800,64493850400,21500,21450,21500,21450,6011
|
|
20241114,104700,64364853800,21450,21500,21500,21450,6512
|
|
20241114,104600,64224986900,21450,21500,21550,21450,32555
|
|
20241114,104500,63525526800,21500,21500,21550,21500,12402
|
|
20241114,104400,63258799900,21500,21500,21550,21500,81996
|
|
20241114,104300,61494359950,21500,21550,21550,21500,13010
|
|
20241114,104200,61214332300,21550,21500,21550,21450,31862
|
|
20241114,104100,60529259300,21450,21500,21550,21450,17656
|
|
20241114,104000,60149685400,21500,21550,21550,21450,56644
|
|
20241114,103900,58931758400,21500,21550,21550,21500,14059
|
|
20241114,103800,58629175850,21550,21550,21550,21500,14602
|
|
20241114,103700,58315032800,21500,21500,21550,21450,62114
|
|
20241114,103600,56980713950,21450,21550,21550,21450,43004
|
|
20241114,103500,56056569350,21500,21550,21550,21500,20879
|
|
20241114,103400,55607373600,21550,21550,21550,21500,57479
|
|
20241114,103300,54369009750,21550,21600,21600,21500,38850
|
|
20241114,103200,53531461150,21550,21650,21700,21550,101495
|
|
20241114,103100,51335083900,21650,21650,21650,21600,105400
|
|
20241114,103000,49053726950,21600,21550,21650,21500,225504
|
|
20241114,102900,44188474800,21550,21550,21550,21500,47906
|
|
20241114,102800,43156982350,21500,21450,21550,21450,124474
|
|
20241114,102700,40480060600,21450,21300,21500,21300,176578
|
|
20241114,102600,36695690550,21350,21350,21400,21300,15508
|
|
20241114,102500,36364876550,21350,21350,21400,21300,31977
|
|
20241114,102400,35681986650,21350,21450,21450,21350,46403
|
|
20241114,102300,34689125000,21450,21500,21500,21400,71161
|
|
20241114,102200,33162708550,21500,21450,21500,21450,21929
|
|
20241114,102100,32691586350,21500,21400,21500,21400,40342
|
|
20241114,102000,31826418950,21450,21450,21500,21350,189460
|
|
20241114,101900,27760683650,21450,21400,21450,21400,45486
|
|
20241114,101800,26786589150,21450,21400,21450,21350,70200
|
|
20241114,101700,25282137100,21400,21400,21450,21350,104017
|
|
20241114,101600,23055968950,21400,21400,21400,21350,37150
|
|
20241114,101500,22261433200,21400,21300,21400,21250,168401
|
|
20241114,101400,18669352450,21300,21350,21350,21250,28542
|
|
20241114,101300,18060826450,21350,21200,21350,21150,55367
|
|
20241114,101200,16883711800,21200,21100,21200,21100,10310
|
|
20241114,101100,16665789150,21150,21300,21300,21050,90236
|
|
20241114,101000,14751391450,21300,21100,21300,21100,103207
|
|
20241114,100900,12562499250,21150,21150,21150,21100,6673
|
|
20241114,100800,12421603750,21150,21100,21200,21100,31095
|
|
20241114,100700,11764743000,21150,21000,21250,21000,90502
|
|
20241114,100600,9851472600,21050,21000,21050,20950,28001
|
|
20241114,100500,9263392200,21000,21000,21100,20950,42345
|
|
20241114,100400,8373004900,21000,20950,21050,20950,16359
|
|
20241114,100300,8029345150,20950,21000,21000,20950,46783
|
|
20241114,100200,7048613950,21000,21050,21100,20950,65265
|
|
20241114,100100,5676555000,21100,21200,21250,21050,80504
|
|
20241114,100000,3974443500,21200,21200,21200,21100,186701
|