619 lines
35 KiB
CSV
619 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,191600,231200557150,21850,21850,21850,21850,185728
|
|
20241115,191500,231200557150,21850,21850,21850,21850,0
|
|
20241115,191400,231200557150,21850,21850,21850,21850,0
|
|
20241115,191300,231200557150,21850,21850,21850,21850,0
|
|
20241115,191200,231200557150,21850,21850,21850,21850,0
|
|
20241115,191100,231200557150,21850,21850,21850,21850,0
|
|
20241115,191000,231200557150,21850,21850,21850,21850,0
|
|
20241115,190900,231200557150,21850,21850,21850,21850,0
|
|
20241115,190800,231200557150,21850,21850,21850,21850,0
|
|
20241115,190700,231200557150,21850,21850,21850,21850,0
|
|
20241115,190600,231200557150,21850,21850,21850,21850,0
|
|
20241115,190500,231200557150,21850,21850,21850,21850,0
|
|
20241115,190400,231200557150,21850,21850,21850,21850,0
|
|
20241115,190300,231200557150,21850,21850,21850,21850,0
|
|
20241115,190200,231200557150,21850,21850,21850,21850,0
|
|
20241115,190100,231200557150,21850,21850,21850,21850,0
|
|
20241115,190000,231200557150,21850,21850,21850,21850,0
|
|
20241115,185900,231200557150,21850,21850,21850,21850,0
|
|
20241115,185800,231200557150,21850,21850,21850,21850,0
|
|
20241115,185700,231200557150,21850,21850,21850,21850,0
|
|
20241115,185600,231200557150,21850,21850,21850,21850,0
|
|
20241115,185500,231200557150,21850,21850,21850,21850,0
|
|
20241115,185400,231200557150,21850,21850,21850,21850,0
|
|
20241115,185300,231200557150,21850,21850,21850,21850,0
|
|
20241115,185200,231200557150,21850,21850,21850,21850,0
|
|
20241115,185100,231200557150,21850,21850,21850,21850,0
|
|
20241115,185000,231200557150,21850,21850,21850,21850,0
|
|
20241115,184900,231200557150,21850,21850,21850,21850,0
|
|
20241115,184800,231200557150,21850,21850,21850,21850,0
|
|
20241115,184700,231200557150,21850,21850,21850,21850,0
|
|
20241115,184600,231200557150,21850,21850,21850,21850,185728
|
|
20241115,184500,231200557150,21850,21850,21850,21850,0
|
|
20241115,184400,231200557150,21850,21850,21850,21850,0
|
|
20241115,184300,231200557150,21850,21850,21850,21850,0
|
|
20241115,184200,231200557150,21850,21850,21850,21850,0
|
|
20241115,184100,231200557150,21850,21850,21850,21850,0
|
|
20241115,184000,231200557150,21850,21850,21850,21850,0
|
|
20241115,183900,231200557150,21850,21850,21850,21850,0
|
|
20241115,183800,231200557150,21850,21850,21850,21850,0
|
|
20241115,183700,231200557150,21850,21850,21850,21850,0
|
|
20241115,183600,231200557150,21850,21850,21850,21850,0
|
|
20241115,183500,231200557150,21850,21850,21850,21850,0
|
|
20241115,183400,231200557150,21850,21850,21850,21850,0
|
|
20241115,183300,231200557150,21850,21850,21850,21850,0
|
|
20241115,183200,231200557150,21850,21850,21850,21850,0
|
|
20241115,183100,231200557150,21850,21850,21850,21850,0
|
|
20241115,183000,231200557150,21850,21850,21850,21850,0
|
|
20241115,182900,231200557150,21850,21850,21850,21850,0
|
|
20241115,182800,231200557150,21850,21850,21850,21850,0
|
|
20241115,182700,231200557150,21850,21850,21850,21850,0
|
|
20241115,182600,231200557150,21850,21850,21850,21850,0
|
|
20241115,182500,231200557150,21850,21850,21850,21850,0
|
|
20241115,182400,231200557150,21850,21850,21850,21850,0
|
|
20241115,182300,231200557150,21850,21850,21850,21850,0
|
|
20241115,182200,231200557150,21850,21850,21850,21850,0
|
|
20241115,182100,231200557150,21850,21850,21850,21850,0
|
|
20241115,182000,231200557150,21850,21850,21850,21850,0
|
|
20241115,181900,231200557150,21850,21850,21850,21850,0
|
|
20241115,181800,231200557150,21850,21850,21850,21850,0
|
|
20241115,181700,231200557150,21850,21850,21850,21850,0
|
|
20241115,181600,231200557150,21850,21850,21850,21850,185728
|
|
20241115,181500,231200557150,21850,21850,21850,21850,0
|
|
20241115,181400,231200557150,21850,21850,21850,21850,0
|
|
20241115,181300,231200557150,21850,21850,21850,21850,0
|
|
20241115,181200,231200557150,21850,21850,21850,21850,0
|
|
20241115,181100,231200557150,21850,21850,21850,21850,0
|
|
20241115,181000,231200557150,21850,21850,21850,21850,0
|
|
20241115,180900,231200557150,21850,21850,21850,21850,0
|
|
20241115,180800,231200557150,21850,21850,21850,21850,0
|
|
20241115,180700,231200557150,21850,21850,21850,21850,0
|
|
20241115,180600,231200557150,21850,21850,21850,21850,0
|
|
20241115,180500,231200557150,21850,21850,21850,21850,0
|
|
20241115,180400,231200557150,21850,21850,21850,21850,0
|
|
20241115,180300,231200557150,21850,21850,21850,21850,0
|
|
20241115,180200,231200557150,21850,21850,21850,21850,0
|
|
20241115,180100,231200557150,21850,21850,21850,21850,0
|
|
20241115,180000,231200557150,21850,21850,21850,21850,0
|
|
20241115,175900,231200557150,21850,21850,21850,21850,0
|
|
20241115,175800,231200557150,21850,21850,21850,21850,0
|
|
20241115,175700,231200557150,21850,21850,21850,21850,0
|
|
20241115,175600,231200557150,21850,21850,21850,21850,0
|
|
20241115,175500,231200557150,21850,21850,21850,21850,0
|
|
20241115,175400,231200557150,21850,21850,21850,21850,0
|
|
20241115,175300,231200557150,21850,21850,21850,21850,0
|
|
20241115,175200,231200557150,21850,21850,21850,21850,0
|
|
20241115,175100,231200557150,21850,21850,21850,21850,0
|
|
20241115,175000,231200557150,21850,21850,21850,21850,0
|
|
20241115,174900,231200557150,21850,21850,21850,21850,0
|
|
20241115,174800,231200557150,21850,21850,21850,21850,0
|
|
20241115,174700,231200557150,21850,21850,21850,21850,0
|
|
20241115,174600,231200557150,21850,21850,21850,21850,185728
|
|
20241115,174500,231200557150,21850,21850,21850,21850,0
|
|
20241115,174400,231200557150,21850,21850,21850,21850,0
|
|
20241115,174300,231200557150,21850,21850,21850,21850,0
|
|
20241115,174200,231200557150,21850,21850,21850,21850,0
|
|
20241115,174100,231200557150,21850,21850,21850,21850,0
|
|
20241115,174000,231200557150,21850,21850,21850,21850,0
|
|
20241115,173900,231200557150,21850,21850,21850,21850,0
|
|
20241115,173800,231200557150,21850,21850,21850,21850,0
|
|
20241115,173700,231200557150,21850,21850,21850,21850,0
|
|
20241115,173600,231200557150,21850,21850,21850,21850,0
|
|
20241115,173500,231200557150,21850,21850,21850,21850,0
|
|
20241115,173400,231200557150,21850,21850,21850,21850,0
|
|
20241115,173300,231200557150,21850,21850,21850,21850,0
|
|
20241115,173200,231200557150,21850,21850,21850,21850,0
|
|
20241115,173100,231200557150,21850,21850,21850,21850,0
|
|
20241115,173000,231200557150,21850,21850,21850,21850,0
|
|
20241115,172900,231200557150,21850,21850,21850,21850,0
|
|
20241115,172800,231200557150,21850,21850,21850,21850,0
|
|
20241115,172700,231200557150,21850,21850,21850,21850,0
|
|
20241115,172600,231200557150,21850,21850,21850,21850,0
|
|
20241115,172500,231200557150,21850,21850,21850,21850,0
|
|
20241115,172400,231200557150,21850,21850,21850,21850,0
|
|
20241115,172300,231200557150,21850,21850,21850,21850,0
|
|
20241115,172200,231200557150,21850,21850,21850,21850,0
|
|
20241115,172100,231200557150,21850,21850,21850,21850,0
|
|
20241115,172000,231200557150,21850,21850,21850,21850,0
|
|
20241115,171900,231200557150,21850,21850,21850,21850,0
|
|
20241115,171800,231200557150,21850,21850,21850,21850,0
|
|
20241115,171700,231200557150,21850,21850,21850,21850,0
|
|
20241115,171600,231200557150,21850,21850,21850,21850,185728
|
|
20241115,171500,231200557150,21850,21850,21850,21850,0
|
|
20241115,171400,231200557150,21850,21850,21850,21850,0
|
|
20241115,171300,231200557150,21850,21850,21850,21850,0
|
|
20241115,171200,231200557150,21850,21850,21850,21850,0
|
|
20241115,171100,231200557150,21850,21850,21850,21850,0
|
|
20241115,171000,231200557150,21850,21850,21850,21850,0
|
|
20241115,170900,231200557150,21850,21850,21850,21850,0
|
|
20241115,170800,231200557150,21850,21850,21850,21850,0
|
|
20241115,170700,231200557150,21850,21850,21850,21850,0
|
|
20241115,170600,231200557150,21850,21850,21850,21850,0
|
|
20241115,170500,231200557150,21850,21850,21850,21850,0
|
|
20241115,170400,231200557150,21850,21850,21850,21850,0
|
|
20241115,170300,231200557150,21850,21850,21850,21850,0
|
|
20241115,170200,231200557150,21850,21850,21850,21850,0
|
|
20241115,170100,231200557150,21850,21850,21850,21850,0
|
|
20241115,170000,231200557150,21850,21850,21850,21850,0
|
|
20241115,165900,231200557150,21850,21850,21850,21850,0
|
|
20241115,165800,231200557150,21850,21850,21850,21850,0
|
|
20241115,165700,231200557150,21850,21850,21850,21850,0
|
|
20241115,165600,231200557150,21850,21850,21850,21850,0
|
|
20241115,165500,231200557150,21850,21850,21850,21850,0
|
|
20241115,165400,231200557150,21850,21850,21850,21850,0
|
|
20241115,165300,231200557150,21850,21850,21850,21850,0
|
|
20241115,165200,231200557150,21850,21850,21850,21850,0
|
|
20241115,165100,231200557150,21850,21850,21850,21850,0
|
|
20241115,165000,231200557150,21850,21850,21850,21850,0
|
|
20241115,164900,231200557150,21850,21850,21850,21850,0
|
|
20241115,164800,231200557150,21850,21850,21850,21850,0
|
|
20241115,164700,231200557150,21850,21850,21850,21850,0
|
|
20241115,164600,231200557150,21850,21850,21850,21850,185728
|
|
20241115,164500,231200557150,21850,21850,21850,21850,0
|
|
20241115,164400,231200557150,21850,21850,21850,21850,0
|
|
20241115,164300,231200557150,21850,21850,21850,21850,0
|
|
20241115,164200,231200557150,21850,21850,21850,21850,0
|
|
20241115,164100,231200557150,21850,21850,21850,21850,0
|
|
20241115,164000,231200557150,21850,21850,21850,21850,0
|
|
20241115,163900,231200557150,21850,21850,21850,21850,0
|
|
20241115,163800,231200557150,21850,21850,21850,21850,0
|
|
20241115,163700,231200557150,21850,21850,21850,21850,0
|
|
20241115,163600,231200557150,21850,21850,21850,21850,0
|
|
20241115,163500,231200557150,21850,21850,21850,21850,0
|
|
20241115,163400,231200557150,21850,21850,21850,21850,0
|
|
20241115,163300,231200557150,21850,21850,21850,21850,0
|
|
20241115,163200,231200557150,21850,21850,21850,21850,0
|
|
20241115,163100,231200557150,21850,21850,21850,21850,0
|
|
20241115,163000,231200557150,21850,21850,21850,21850,0
|
|
20241115,162900,231200557150,21850,21850,21850,21850,0
|
|
20241115,162800,231200557150,21850,21850,21850,21850,0
|
|
20241115,162700,231200557150,21850,21850,21850,21850,0
|
|
20241115,162600,231200557150,21850,21850,21850,21850,0
|
|
20241115,162500,231200557150,21850,21850,21850,21850,0
|
|
20241115,162400,231200557150,21850,21850,21850,21850,0
|
|
20241115,162300,231200557150,21850,21850,21850,21850,0
|
|
20241115,162200,231200557150,21850,21850,21850,21850,0
|
|
20241115,162100,231200557150,21850,21850,21850,21850,0
|
|
20241115,162000,231200557150,21850,21850,21850,21850,0
|
|
20241115,161900,231200557150,21850,21850,21850,21850,0
|
|
20241115,161800,231200557150,21850,21850,21850,21850,0
|
|
20241115,161700,231200557150,21850,21850,21850,21850,0
|
|
20241115,161600,231200557150,21850,21850,21850,21850,185728
|
|
20241115,161500,231200557150,21850,21850,21850,21850,0
|
|
20241115,161400,231200557150,21850,21850,21850,21850,0
|
|
20241115,161300,231200557150,21850,21850,21850,21850,0
|
|
20241115,161200,231200557150,21850,21850,21850,21850,0
|
|
20241115,161100,231200557150,21850,21850,21850,21850,0
|
|
20241115,161000,231200557150,21850,21850,21850,21850,0
|
|
20241115,160900,231200557150,21850,21850,21850,21850,0
|
|
20241115,160800,231200557150,21850,21850,21850,21850,0
|
|
20241115,160700,231200557150,21850,21850,21850,21850,0
|
|
20241115,160600,231200557150,21850,21850,21850,21850,0
|
|
20241115,160500,231200557150,21850,21850,21850,21850,0
|
|
20241115,160400,231200557150,21850,21850,21850,21850,0
|
|
20241115,160300,231200557150,21850,21850,21850,21850,0
|
|
20241115,160200,231200557150,21850,21850,21850,21850,0
|
|
20241115,160100,231200557150,21850,21850,21850,21850,0
|
|
20241115,160000,231200557150,21850,21850,21850,21850,0
|
|
20241115,155900,231200557150,21850,21850,21850,21850,0
|
|
20241115,155800,231200557150,21850,21850,21850,21850,0
|
|
20241115,155700,231200557150,21850,21850,21850,21850,0
|
|
20241115,155600,231200557150,21850,21850,21850,21850,0
|
|
20241115,155500,231200557150,21850,21850,21850,21850,0
|
|
20241115,155400,231200557150,21850,21850,21850,21850,0
|
|
20241115,155300,231200557150,21850,21850,21850,21850,0
|
|
20241115,155200,231200557150,21850,21850,21850,21850,0
|
|
20241115,155100,231200557150,21850,21850,21850,21850,0
|
|
20241115,155000,231200557150,21850,21850,21850,21850,0
|
|
20241115,154900,231200557150,21850,21850,21850,21850,0
|
|
20241115,154800,231200557150,21850,21850,21850,21850,0
|
|
20241115,154700,231200557150,21850,21850,21850,21850,0
|
|
20241115,154600,231200557150,21850,21850,21850,21850,185728
|
|
20241115,154500,231200557150,21850,21850,21850,21850,0
|
|
20241115,154400,231200557150,21850,21850,21850,21850,0
|
|
20241115,154300,231200557150,21850,21850,21850,21850,0
|
|
20241115,154200,231200557150,21850,21850,21850,21850,0
|
|
20241115,154100,231200557150,21850,21850,21850,21850,0
|
|
20241115,154000,231200557150,21850,21850,21850,21850,0
|
|
20241115,153900,231200557150,21850,21850,21850,21850,0
|
|
20241115,153800,231200557150,21850,21850,21850,21850,0
|
|
20241115,153700,231200557150,21850,21850,21850,21850,0
|
|
20241115,153600,231200557150,21850,21850,21850,21850,0
|
|
20241115,153500,231200557150,21850,21850,21850,21850,0
|
|
20241115,153400,231200557150,21850,21850,21850,21850,0
|
|
20241115,153300,231200557150,21850,21850,21850,21850,0
|
|
20241115,153200,231200557150,21850,21850,21850,21850,0
|
|
20241115,153100,231200557150,21850,21850,21850,21850,0
|
|
20241115,153000,231200557150,21850,21850,21850,21850,185728
|
|
20241115,152900,227142400350,21850,21850,21850,21850,0
|
|
20241115,152800,227142400350,21850,21850,21850,21850,0
|
|
20241115,152700,227142400350,21850,21850,21850,21850,0
|
|
20241115,152600,227142400350,21850,21850,21850,21850,0
|
|
20241115,152500,227142400350,21850,21850,21850,21850,0
|
|
20241115,152400,227142400350,21850,21850,21850,21850,0
|
|
20241115,152300,227142400350,21850,21850,21850,21850,0
|
|
20241115,152200,227142400350,21850,21850,21850,21850,0
|
|
20241115,152100,227142400350,21850,21850,21850,21850,0
|
|
20241115,152000,227142400350,21850,21850,21850,21850,0
|
|
20241115,151900,227142400350,21850,21800,21850,21800,36974
|
|
20241115,151800,226334794550,21850,21750,21850,21750,51458
|
|
20241115,151700,225213252250,21750,21800,21800,21750,17959
|
|
20241115,151600,224822216150,21800,21800,21800,21750,6633
|
|
20241115,151500,224677772950,21800,21800,21800,21750,10594
|
|
20241115,151400,224447164600,21800,21750,21800,21750,10035
|
|
20241115,151300,224228555200,21750,21850,21850,21750,48952
|
|
20241115,151200,223161098900,21850,21850,21850,21800,11701
|
|
20241115,151100,222905614150,21800,21850,21850,21800,10123
|
|
20241115,151000,222684559950,21800,21850,21850,21800,9950
|
|
20241115,150900,222467263550,21850,21850,21850,21800,22179
|
|
20241115,150800,221982774550,21850,21850,21850,21800,31972
|
|
20241115,150700,221284311850,21850,21800,21850,21800,6003
|
|
20241115,150600,221153308300,21850,21850,21850,21800,8154
|
|
20241115,150500,220975236100,21850,21850,21900,21800,46741
|
|
20241115,150400,219953995000,21900,21900,21900,21850,25787
|
|
20241115,150300,219389895100,21850,21900,21900,21850,15259
|
|
20241115,150200,219056036300,21900,21900,21900,21850,9360
|
|
20241115,150100,218851163300,21900,21900,21900,21850,8128
|
|
20241115,150000,218673314500,21900,21900,21900,21850,19503
|
|
20241115,145900,218246426550,21850,21850,21900,21850,8630
|
|
20241115,145800,218057618750,21850,21850,21900,21800,17636
|
|
20241115,145700,217672277600,21850,21900,21900,21850,53303
|
|
20241115,145600,216506934150,21850,21850,21900,21800,29905
|
|
20241115,145500,215853304100,21850,21800,21850,21800,20820
|
|
20241115,145400,215398430750,21850,21850,21850,21800,12783
|
|
20241115,145300,215119196650,21850,21750,21850,21750,71659
|
|
20241115,145200,213556938050,21800,21750,21800,21700,38955
|
|
20241115,145100,212709423250,21750,21750,21750,21700,22246
|
|
20241115,145000,212226225600,21700,21750,21750,21700,8567
|
|
20241115,144900,212040006200,21750,21750,21750,21700,13837
|
|
20241115,144800,211739365400,21750,21750,21750,21700,9352
|
|
20241115,144700,211536151050,21750,21700,21750,21700,4580
|
|
20241115,144600,211436634550,21750,21750,21750,21700,6585
|
|
20241115,144500,211293510650,21750,21700,21750,21700,10820
|
|
20241115,144400,211058320700,21750,21750,21750,21700,6080
|
|
20241115,144300,210926183500,21700,21700,21750,21700,10332
|
|
20241115,144200,210701542950,21700,21750,21750,21700,6674
|
|
20241115,144100,210556458850,21750,21750,21750,21700,17170
|
|
20241115,144000,210183107100,21750,21800,21800,21700,9109
|
|
20241115,143900,209985297250,21750,21800,21800,21750,12867
|
|
20241115,143800,209705351650,21800,21750,21800,21700,11070
|
|
20241115,143700,209464782600,21700,21750,21800,21700,18736
|
|
20241115,143600,209057369150,21800,21750,21800,21700,15767
|
|
20241115,143500,208714426150,21700,21800,21800,21700,26789
|
|
20241115,143400,208131713300,21800,21700,21800,21650,62502
|
|
20241115,143300,206774923700,21700,21650,21700,21650,17529
|
|
20241115,143200,206395164050,21700,21800,21800,21650,85638
|
|
20241115,143100,204534217400,21750,21800,21800,21750,4538
|
|
20241115,143000,204435336850,21800,21800,21800,21750,3617
|
|
20241115,142900,204356567250,21800,21800,21800,21750,4205
|
|
20241115,142800,204264943850,21750,21800,21800,21750,8409
|
|
20241115,142700,204081690300,21750,21750,21800,21750,4586
|
|
20241115,142600,203981813300,21800,21800,21800,21750,2923
|
|
20241115,142500,203918125850,21800,21800,21800,21750,16868
|
|
20241115,142400,203550786950,21800,21800,21800,21750,6359
|
|
20241115,142300,203412276650,21750,21800,21800,21750,6485
|
|
20241115,142200,203270947650,21800,21800,21800,21750,4667
|
|
20241115,142100,203169309700,21800,21800,21800,21750,13293
|
|
20241115,142000,202879613800,21800,21800,21850,21750,37614
|
|
20241115,141900,202059674150,21800,21750,21800,21750,4913
|
|
20241115,141800,201952694750,21750,21750,21800,21750,4706
|
|
20241115,141700,201850203200,21750,21700,21800,21700,36902
|
|
20241115,141600,201047624600,21750,21750,21750,21700,13091
|
|
20241115,141500,200763187300,21700,21700,21800,21700,69883
|
|
20241115,141400,199243984350,21750,21750,21800,21700,24681
|
|
20241115,141300,198707224550,21700,21700,21750,21700,9804
|
|
20241115,141200,198494090400,21750,21750,21800,21700,31982
|
|
20241115,141100,197798387400,21750,21700,21750,21650,61101
|
|
20241115,141000,196472002250,21700,21700,21700,21650,4263
|
|
20241115,140900,196379563650,21700,21700,21700,21650,6946
|
|
20241115,140800,196229019450,21700,21700,21700,21650,8810
|
|
20241115,140700,196038073400,21650,21700,21700,21650,5066
|
|
20241115,140600,195928297050,21650,21700,21700,21650,17612
|
|
20241115,140500,195546611450,21700,21700,21700,21650,5104
|
|
20241115,140400,195435994700,21650,21650,21700,21650,4749
|
|
20241115,140300,195333117400,21650,21700,21700,21650,6255
|
|
20241115,140200,195197540550,21700,21700,21700,21650,7430
|
|
20241115,140100,195036572500,21700,21700,21700,21650,5379
|
|
20241115,140000,194919971550,21650,21700,21700,21650,2014
|
|
20241115,135900,194876341550,21700,21700,21700,21650,3576
|
|
20241115,135800,194798823850,21700,21700,21700,21650,6810
|
|
20241115,135700,194651082750,21650,21650,21700,21650,4956
|
|
20241115,135600,194543627600,21650,21700,21700,21650,2825
|
|
20241115,135500,194482390700,21700,21650,21700,21650,6429
|
|
20241115,135400,194343119950,21650,21700,21700,21650,6558
|
|
20241115,135300,194200958850,21650,21700,21700,21650,6074
|
|
20241115,135200,194069314850,21700,21700,21700,21650,10101
|
|
20241115,135100,193850554500,21650,21700,21700,21650,6068
|
|
20241115,135000,193719149950,21650,21700,21700,21650,12624
|
|
20241115,134900,193445698000,21700,21650,21700,21650,4315
|
|
20241115,134800,193352188350,21700,21700,21700,21650,4558
|
|
20241115,134700,193253415300,21700,21700,21700,21650,5220
|
|
20241115,134600,193140255000,21650,21700,21700,21650,4502
|
|
20241115,134500,193042636250,21700,21700,21700,21650,3972
|
|
20241115,134400,192956567050,21700,21700,21700,21650,18947
|
|
20241115,134300,192546076000,21700,21650,21700,21650,7613
|
|
20241115,134200,192381063150,21700,21700,21700,21650,12999
|
|
20241115,134100,192099572900,21700,21700,21700,21650,17525
|
|
20241115,134000,191720106200,21700,21700,21700,21650,11411
|
|
20241115,133900,191472754650,21650,21700,21700,21650,14198
|
|
20241115,133800,191165037350,21700,21650,21700,21650,3347
|
|
20241115,133700,191092527650,21700,21650,21700,21650,3578
|
|
20241115,133600,191014945100,21650,21650,21700,21650,3428
|
|
20241115,133500,190940629600,21700,21700,21700,21650,3180
|
|
20241115,133400,190871664050,21650,21700,21700,21650,6492
|
|
20241115,133300,190730848050,21700,21650,21700,21650,8467
|
|
20241115,133200,190547283350,21650,21650,21700,21650,9258
|
|
20241115,133100,190346758850,21700,21650,21700,21650,3081
|
|
20241115,133000,190279962200,21650,21700,21700,21650,1608
|
|
20241115,132900,190245127250,21700,21650,21700,21650,8801
|
|
20241115,132800,190054508650,21650,21700,21700,21650,5777
|
|
20241115,132700,189929205100,21700,21650,21700,21650,4158
|
|
20241115,132600,189839024200,21650,21650,21700,21650,9143
|
|
20241115,132500,189640773550,21700,21700,21700,21650,3861
|
|
20241115,132400,189557054500,21650,21700,21700,21650,2915
|
|
20241115,132300,189493878000,21650,21700,21700,21650,3910
|
|
20241115,132200,189409083100,21700,21700,21700,21650,5428
|
|
20241115,132100,189291350000,21700,21650,21700,21650,4344
|
|
20241115,132000,189197147250,21650,21700,21700,21650,3338
|
|
20241115,131900,189124751850,21700,21600,21700,21600,32729
|
|
20241115,131800,188415708800,21600,21600,21650,21600,12732
|
|
20241115,131700,188140635700,21650,21650,21700,21600,33014
|
|
20241115,131600,187425898300,21650,21650,21700,21650,8384
|
|
20241115,131500,187244113800,21700,21700,21700,21650,9848
|
|
20241115,131400,187030520700,21700,21700,21700,21650,12893
|
|
20241115,131300,186750807050,21650,21700,21700,21650,5117
|
|
20241115,131200,186639868300,21700,21700,21700,21650,5976
|
|
20241115,131100,186510300050,21650,21700,21700,21650,7699
|
|
20241115,131000,186343364600,21700,21700,21700,21650,3941
|
|
20241115,130900,186257894100,21650,21700,21700,21650,6772
|
|
20241115,130800,186111051950,21650,21700,21700,21650,3897
|
|
20241115,130700,186026607700,21700,21650,21700,21650,2760
|
|
20241115,130600,185966794400,21650,21650,21700,21650,4015
|
|
20241115,130500,185879790100,21650,21700,21700,21650,3915
|
|
20241115,130400,185794949450,21700,21700,21700,21650,2703
|
|
20241115,130300,185736393950,21700,21650,21700,21650,3146
|
|
20241115,130200,185668226150,21650,21650,21700,21600,63420
|
|
20241115,130100,184295476750,21700,21650,21700,21650,4335
|
|
20241115,130000,184201601650,21700,21700,21700,21650,3995
|
|
20241115,125900,184115007050,21700,21650,21700,21650,3307
|
|
20241115,125800,184043345450,21650,21700,21700,21650,2450
|
|
20241115,125700,183990242850,21700,21650,21700,21650,4709
|
|
20241115,125600,183888126650,21650,21700,21700,21650,2594
|
|
20241115,125500,183831875400,21700,21700,21700,21650,2877
|
|
20241115,125400,183769552550,21650,21750,21750,21650,19937
|
|
20241115,125300,183337039900,21750,21750,21750,21700,3909
|
|
20241115,125200,183252099700,21750,21700,21750,21700,2886
|
|
20241115,125100,183189448800,21700,21700,21750,21700,12930
|
|
20241115,125000,182908778950,21700,21700,21700,21650,9157
|
|
20241115,124900,182710222900,21700,21700,21700,21650,4351
|
|
20241115,124800,182615871600,21700,21700,21700,21600,29766
|
|
20241115,124700,181971473400,21650,21650,21700,21650,2807
|
|
20241115,124600,181910657400,21700,21650,21700,21600,23678
|
|
20241115,124500,181398096250,21600,21650,21650,21600,5526
|
|
20241115,124400,181278581900,21650,21650,21650,21600,18832
|
|
20241115,124300,180870931100,21650,21600,21650,21600,4625
|
|
20241115,124200,180770914150,21600,21600,21650,21600,4218
|
|
20241115,124100,180679779950,21600,21600,21650,21600,10111
|
|
20241115,124000,180460922050,21650,21650,21650,21600,13608
|
|
20241115,123900,180166876050,21600,21550,21650,21550,28576
|
|
20241115,123800,179549583100,21550,21600,21650,21550,14976
|
|
20241115,123700,179226221500,21550,21500,21600,21500,7653
|
|
20241115,123600,179061242450,21550,21550,21600,21500,30307
|
|
20241115,123500,178408306650,21600,21550,21600,21550,11993
|
|
20241115,123400,178149766800,21550,21600,21650,21550,22823
|
|
20241115,123300,177656899100,21650,21600,21650,21550,21883
|
|
20241115,123200,177184218550,21600,21600,21600,21550,7958
|
|
20241115,123100,177012535750,21600,21600,21600,21550,18235
|
|
20241115,123000,176619261000,21550,21550,21600,21550,14355
|
|
20241115,122900,176309787700,21600,21700,21750,21550,88242
|
|
20241115,122800,174401062500,21700,21800,21850,21700,25868
|
|
20241115,122700,173838594150,21850,21850,21850,21800,45910
|
|
20241115,122600,172837727950,21850,21850,21850,21800,15193
|
|
20241115,122500,172506496500,21800,21850,21850,21750,36209
|
|
20241115,122400,171717141800,21850,21850,21850,21800,24703
|
|
20241115,122300,171178394800,21800,21850,21850,21800,2802
|
|
20241115,122200,171117280700,21800,21800,21850,21800,2042
|
|
20241115,122100,171072737250,21800,21800,21850,21800,12485
|
|
20241115,122000,170800483850,21850,21850,21850,21800,4445
|
|
20241115,121900,170703549100,21800,21850,21850,21800,7002
|
|
20241115,121800,170550767800,21800,21800,21850,21750,16201
|
|
20241115,121700,170197466550,21800,21800,21850,21750,5225
|
|
20241115,121600,170083519250,21850,21800,21850,21750,25304
|
|
20241115,121500,169531733600,21850,21800,21850,21750,12437
|
|
20241115,121400,169260551250,21800,21850,21850,21750,10895
|
|
20241115,121300,169023002250,21850,21850,21850,21750,14060
|
|
20241115,121200,168716463600,21850,21800,21850,21800,11164
|
|
20241115,121100,168472933350,21800,21800,21850,21750,36176
|
|
20241115,121000,167684205850,21800,21750,21800,21750,3989
|
|
20241115,120900,167597304700,21800,21750,21800,21750,3435
|
|
20241115,120800,167522553150,21800,21750,21800,21750,4631
|
|
20241115,120700,167421793650,21750,21800,21800,21750,2757
|
|
20241115,120600,167361743300,21800,21800,21800,21750,6341
|
|
20241115,120500,167223554750,21750,21750,21800,21750,5210
|
|
20241115,120400,167110127550,21750,21750,21800,21750,15791
|
|
20241115,120300,166766645850,21800,21800,21850,21750,36960
|
|
20241115,120200,165960885450,21800,21800,21850,21750,26792
|
|
20241115,120100,165376838350,21850,21850,21850,21800,6934
|
|
20241115,120000,165225415900,21850,21800,21850,21800,6484
|
|
20241115,115900,165083802000,21850,21850,21850,21800,4171
|
|
20241115,115800,164992710050,21850,21850,21850,21800,25245
|
|
20241115,115700,164441249950,21800,21800,21850,21800,5053
|
|
20241115,115600,164330922600,21850,21800,21850,21800,9796
|
|
20241115,115500,164116922150,21850,21850,21850,21800,5957
|
|
20241115,115400,163986876950,21800,21850,21900,21800,32383
|
|
20241115,115300,163279440750,21850,21850,21900,21800,80891
|
|
20241115,115200,161511172350,21850,21750,21850,21750,61596
|
|
20241115,115100,160168462050,21800,21700,21800,21700,22054
|
|
20241115,115000,159688811450,21700,21750,21750,21700,10095
|
|
20241115,114900,159469287050,21700,21700,21750,21650,20022
|
|
20241115,114800,159034828550,21650,21700,21700,21650,3410
|
|
20241115,114700,158960896500,21700,21650,21700,21650,5147
|
|
20241115,114600,158849287650,21700,21700,21750,21650,27800
|
|
20241115,114500,158246273750,21700,21750,21750,21700,19516
|
|
20241115,114400,157821941800,21700,21750,21750,21700,24235
|
|
20241115,114300,157294872700,21750,21750,21750,21700,16048
|
|
20241115,114200,156946023700,21750,21650,21750,21650,44821
|
|
20241115,114100,155973402300,21650,21650,21700,21600,28419
|
|
20241115,114000,155358135300,21600,21500,21650,21500,86666
|
|
20241115,113900,153487157400,21500,21550,21550,21500,9007
|
|
20241115,113800,153293330300,21500,21500,21550,21500,5538
|
|
20241115,113700,153174083950,21500,21550,21550,21500,4998
|
|
20241115,113600,153066560500,21550,21550,21550,21500,9669
|
|
20241115,113500,152858357300,21500,21550,21550,21500,5914
|
|
20241115,113400,152731011150,21500,21550,21550,21500,9649
|
|
20241115,113300,152523348000,21550,21450,21550,21450,72874
|
|
20241115,113200,150956680700,21500,21500,21500,21450,4259
|
|
20241115,113100,150865190750,21500,21450,21500,21450,13067
|
|
20241115,113000,150584860600,21450,21400,21450,21400,19030
|
|
20241115,112900,150176873550,21450,21450,21450,21400,25431
|
|
20241115,112800,149632577100,21400,21450,21450,21400,7206
|
|
20241115,112700,149478106450,21400,21400,21500,21400,26026
|
|
20241115,112600,148920146300,21450,21450,21500,21400,19048
|
|
20241115,112500,148511603550,21400,21400,21450,21400,12697
|
|
20241115,112400,148239353500,21400,21350,21450,21350,20403
|
|
20241115,112300,147802700100,21400,21400,21400,21350,10568
|
|
20241115,112200,147576794850,21350,21400,21400,21350,19684
|
|
20241115,112100,147156290300,21400,21400,21400,21350,26300
|
|
20241115,112000,146593589800,21400,21400,21400,21350,40394
|
|
20241115,111900,145729295300,21350,21300,21400,21250,45927
|
|
20241115,111800,144750169450,21300,21350,21350,21300,104518
|
|
20241115,111700,142523757350,21300,21400,21400,21300,102185
|
|
20241115,111600,140344998250,21350,21550,21550,21350,363566
|
|
20241115,111500,132551053300,21550,21550,21550,21500,8000
|
|
20241115,111400,132378791800,21500,21550,21550,21500,9518
|
|
20241115,111300,132174037550,21550,21550,21550,21500,12389
|
|
20241115,111200,131907228550,21500,21550,21550,21500,17606
|
|
20241115,111100,131528360550,21550,21500,21550,21500,12121
|
|
20241115,111000,131267642050,21550,21550,21600,21500,36121
|
|
20241115,110900,130490169000,21550,21550,21550,21500,32620
|
|
20241115,110800,129788013500,21550,21600,21600,21500,64421
|
|
20241115,110700,128399698450,21550,21550,21600,21550,13083
|
|
20241115,110600,128117262150,21600,21550,21600,21550,20721
|
|
20241115,110500,127669777600,21550,21550,21600,21550,9865
|
|
20241115,110400,127457071800,21600,21550,21600,21550,6388
|
|
20241115,110300,127319248850,21600,21550,21600,21500,24073
|
|
20241115,110200,126800637850,21500,21550,21550,21500,14639
|
|
20241115,110100,126485356800,21550,21500,21550,21500,29487
|
|
20241115,110000,125850053600,21550,21550,21550,21500,14551
|
|
20241115,105900,125536581500,21500,21550,21550,21500,18335
|
|
20241115,105800,125141655200,21550,21600,21600,21500,47860
|
|
20241115,105700,124110224850,21600,21600,21600,21550,12164
|
|
20241115,105600,123847722600,21550,21600,21600,21550,5638
|
|
20241115,105500,123726106650,21550,21550,21600,21550,5669
|
|
20241115,105400,123603790400,21600,21550,21600,21500,16235
|
|
20241115,105300,123253932150,21550,21600,21600,21500,81705
|
|
20241115,105200,121493822000,21550,21650,21650,21550,34413
|
|
20241115,105100,120750711100,21650,21650,21650,21600,7254
|
|
20241115,105000,120593869450,21600,21650,21650,21600,9757
|
|
20241115,104900,120382895350,21650,21700,21700,21600,29192
|
|
20241115,104800,119750763600,21650,21700,21700,21650,9722
|
|
20241115,104700,119539878200,21700,21650,21700,21650,18184
|
|
20241115,104600,119145385750,21650,21650,21700,21650,5159
|
|
20241115,104500,119033648450,21700,21650,21700,21650,11495
|
|
20241115,104400,118784561100,21650,21650,21650,21600,21572
|
|
20241115,104300,118317934250,21650,21650,21650,21600,9394
|
|
20241115,104200,118114672800,21650,21650,21700,21600,39471
|
|
20241115,104100,117260388500,21650,21650,21650,21600,14751
|
|
20241115,104000,116941175100,21650,21650,21650,21600,14415
|
|
20241115,103900,116629210550,21650,21600,21650,21550,21611
|
|
20241115,103800,116162364300,21600,21600,21600,21550,11316
|
|
20241115,103700,115918223250,21550,21500,21600,21500,30177
|
|
20241115,103600,115268162750,21550,21550,21550,21500,26313
|
|
20241115,103500,114701276900,21550,21550,21600,21500,51390
|
|
20241115,103400,113593989950,21550,21550,21550,21500,26612
|
|
20241115,103300,113021145350,21550,21500,21550,21500,21751
|
|
20241115,103200,112553057500,21550,21700,21700,21500,296725
|
|
20241115,103100,106145855100,21700,21750,21750,21650,8896
|
|
20241115,103000,105953039800,21700,21700,21750,21650,14644
|
|
20241115,102900,105635367850,21700,21700,21700,21650,14468
|
|
20241115,102800,105321498250,21700,21650,21700,21650,5955
|
|
20241115,102700,105192341850,21700,21700,21700,21650,14427
|
|
20241115,102600,104879431200,21700,21750,21800,21650,100539
|
|
20241115,102500,102696953200,21800,21800,21850,21750,68869
|
|
20241115,102400,101196250500,21800,21850,21850,21800,8248
|
|
20241115,102300,101016163400,21850,21800,21850,21800,11075
|
|
20241115,102200,100774546300,21850,21800,21850,21750,16159
|
|
20241115,102100,100422265150,21800,21750,21800,21750,4515
|
|
20241115,102000,100323914150,21750,21800,21800,21750,4765
|
|
20241115,101900,100220129850,21750,21750,21800,21750,14342
|
|
20241115,101800,99907730850,21800,21750,21800,21750,3598
|
|
20241115,101700,99829411700,21800,21800,21850,21750,22972
|
|
20241115,101600,99328533500,21850,21800,21850,21800,16139
|
|
20241115,101500,98976201200,21850,21800,21850,21750,25335
|
|
20241115,101400,98423782800,21800,21750,21800,21750,4869
|
|
20241115,101300,98317852150,21800,21800,21800,21750,8225
|
|
20241115,101200,98138862050,21800,21800,21800,21750,12904
|
|
20241115,101100,97857990250,21750,21800,21850,21750,20222
|
|
20241115,101000,97417408200,21800,21850,21850,21800,17930
|
|
20241115,100900,97025741600,21800,21800,21850,21800,8379
|
|
20241115,100800,96842919800,21800,21800,21850,21750,13982
|
|
20241115,100700,96538220850,21750,21750,21800,21700,14103
|
|
20241115,100600,96231465350,21750,21750,21750,21700,20061
|
|
20241115,100500,95795359200,21750,21800,21800,21700,21289
|
|
20241115,100400,95332331050,21800,21850,21850,21750,30119
|
|
20241115,100300,94675888250,21850,21800,21850,21800,9261
|
|
20241115,100200,94473840700,21850,21850,21900,21800,17952
|
|
20241115,100100,94081790350,21850,21850,21900,21850,34980
|
|
20241115,100000,93316676350,21900,21900,21900,21850,9027
|
|
20241115,095900,93119274850,21850,21850,21900,21850,6547
|
|
20241115,095800,92976133950,21850,21850,21900,21850,26005
|
|
20241115,095700,92407734550,21900,21900,21950,21850,29576
|
|
20241115,095600,91760029250,21950,21950,21950,21850,64818
|
|
20241115,095500,90339992350,21900,21850,21950,21850,52162
|
|
20241115,095400,89197684500,21850,21850,21900,21850,5670
|
|
20241115,095300,89073641800,21850,21900,21900,21850,6711
|
|
20241115,095200,88926775100,21850,21850,21900,21850,10602
|
|
20241115,095100,88694800700,21900,21900,21900,21850,21190
|
|
20241115,095000,88230831650,21900,21900,21900,21850,7656
|
|
20241115,094900,88063376300,21900,21900,21900,21850,10874
|
|
20241115,094800,87825609800,21850,21850,21900,21850,7751
|
|
20241115,094700,87656003100,21900,21850,21900,21850,17461
|
|
20241115,094600,87273845350,21900,21900,21900,21850,14550
|
|
20241115,094500,86955440050,21900,21800,21900,21750,61985
|
|
20241115,094400,85603153800,21800,21750,21800,21700,30367
|
|
20241115,094300,84942173300,21700,21750,21750,21700,28689
|
|
20241115,094200,84318649150,21700,21750,21750,21700,32796
|
|
20241115,094100,83605483200,21750,21700,21750,21650,26203
|
|
20241115,094000,83036385650,21700,21600,21700,21550,26275
|
|
20241115,093900,82468001650,21600,21550,21700,21550,105267
|
|
20241115,093800,80193796950,21550,21600,21600,21550,30351
|
|
20241115,093700,79539286450,21600,21600,21650,21550,40886
|
|
20241115,093600,78656986650,21600,21650,21650,21550,58967
|
|
20241115,093500,77383413950,21650,21600,21700,21600,86428
|
|
20241115,093400,75515131800,21650,21650,21700,21600,80464
|
|
20241115,093300,73774165050,21650,21700,21750,21650,66104
|
|
20241115,093200,72341686350,21750,21750,21800,21650,202384
|
|
20241115,093100,67946371350,21750,21800,21850,21750,59726
|
|
20241115,093000,66644973250,21850,21900,21900,21800,68178
|
|
20241115,092900,65154350350,21950,21850,21950,21850,38955
|
|
20241115,092800,64300610600,21900,21850,21900,21800,84042
|
|
20241115,092700,62466091450,21800,21850,21900,21800,63157
|
|
20241115,092600,61087497600,21900,21900,21950,21850,38206
|
|
20241115,092500,60250952200,21950,21850,21950,21850,66240
|
|
20241115,092400,58801312650,21850,21900,21950,21800,161857
|
|
20241115,092300,55262869550,21900,22000,22100,21900,124968
|
|
20241115,092200,52516546200,22050,22100,22100,22000,75494
|
|
20241115,092100,50853432600,22050,22250,22300,22050,99512
|
|
20241115,092000,48644996250,22250,22200,22250,22150,26137
|
|
20241115,091900,48064479950,22200,22150,22200,22100,17825
|
|
20241115,091800,47669777250,22150,22100,22150,22100,18655
|
|
20241115,091700,47256854800,22150,22150,22200,22100,62052
|
|
20241115,091600,45880497950,22150,22100,22150,22050,44263
|
|
20241115,091500,44901123400,22100,22050,22100,22050,39592
|
|
20241115,091400,44026882100,22050,22100,22150,22050,62346
|
|
20241115,091300,42648963500,22050,22050,22100,21950,222930
|
|
20241115,091200,37742390250,22050,22050,22100,22000,122747
|
|
20241115,091100,35038377700,22050,22100,22250,22050,90771
|
|
20241115,091000,33029364300,22100,22150,22200,22100,66038
|
|
20241115,090900,31567196700,22150,22250,22250,22100,105391
|
|
20241115,090800,29234095250,22200,22300,22300,22200,81623
|
|
20241115,090700,27419724750,22350,22300,22400,22200,150351
|
|
20241115,090600,24064885950,22300,22250,22350,22200,70039
|
|
20241115,090500,22503918400,22250,22200,22250,22150,64675
|
|
20241115,090400,21067240550,22200,22200,22250,22100,82336
|
|
20241115,090300,19241388450,22200,22250,22300,22100,93264
|
|
20241115,090200,17170289300,22250,22300,22350,22100,175746
|
|
20241115,090100,13267221350,22300,22400,22500,22300,223424
|
|
20241115,090000,8254252150,22450,22400,22450,22200,338112
|