577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,183400,18200476650,23950,23950,23950,23950,8153
|
|
20241108,183300,18200476650,23950,23950,23950,23950,0
|
|
20241108,183200,18200476650,23950,23950,23950,23950,0
|
|
20241108,183100,18200476650,23950,23950,23950,23950,0
|
|
20241108,183000,18200476650,23950,23950,23950,23950,0
|
|
20241108,182900,18200476650,23950,23950,23950,23950,0
|
|
20241108,182800,18200476650,23950,23950,23950,23950,0
|
|
20241108,182700,18200476650,23950,23950,23950,23950,0
|
|
20241108,182600,18200476650,23950,23950,23950,23950,0
|
|
20241108,182500,18200476650,23950,23950,23950,23950,0
|
|
20241108,182400,18200476650,23950,23950,23950,23950,0
|
|
20241108,182300,18200476650,23950,23950,23950,23950,0
|
|
20241108,182200,18200476650,23950,23950,23950,23950,0
|
|
20241108,182100,18200476650,23950,23950,23950,23950,0
|
|
20241108,182000,18200476650,23950,23950,23950,23950,0
|
|
20241108,181900,18200476650,23950,23950,23950,23950,0
|
|
20241108,181800,18200476650,23950,23950,23950,23950,0
|
|
20241108,181700,18200476650,23950,23950,23950,23950,0
|
|
20241108,181600,18200476650,23950,23950,23950,23950,0
|
|
20241108,181500,18200476650,23950,23950,23950,23950,0
|
|
20241108,181400,18200476650,23950,23950,23950,23950,0
|
|
20241108,181300,18200476650,23950,23950,23950,23950,0
|
|
20241108,181200,18200476650,23950,23950,23950,23950,0
|
|
20241108,181100,18200476650,23950,23950,23950,23950,0
|
|
20241108,181000,18200476650,23950,23950,23950,23950,0
|
|
20241108,180900,18200476650,23950,23950,23950,23950,0
|
|
20241108,180800,18200476650,23950,23950,23950,23950,0
|
|
20241108,180700,18200476650,23950,23950,23950,23950,0
|
|
20241108,180600,18200476650,23950,23950,23950,23950,0
|
|
20241108,180500,18200476650,23950,23950,23950,23950,0
|
|
20241108,180400,18200476650,23950,23950,23950,23950,8153
|
|
20241108,180300,18200476650,23950,23950,23950,23950,0
|
|
20241108,180200,18200476650,23950,23950,23950,23950,0
|
|
20241108,180100,18200476650,23950,23950,23950,23950,0
|
|
20241108,180000,18200476650,23950,23950,23950,23950,0
|
|
20241108,175900,18200476650,23950,23950,23950,23950,0
|
|
20241108,175800,18200476650,23950,23950,23950,23950,0
|
|
20241108,175700,18200476650,23950,23950,23950,23950,0
|
|
20241108,175600,18200476650,23950,23950,23950,23950,0
|
|
20241108,175500,18200476650,23950,23950,23950,23950,0
|
|
20241108,175400,18200476650,23950,23950,23950,23950,0
|
|
20241108,175300,18200476650,23950,23950,23950,23950,0
|
|
20241108,175200,18200476650,23950,23950,23950,23950,0
|
|
20241108,175100,18200476650,23950,23950,23950,23950,0
|
|
20241108,175000,18200476650,23950,23950,23950,23950,0
|
|
20241108,174900,18200476650,23950,23950,23950,23950,0
|
|
20241108,174800,18200476650,23950,23950,23950,23950,0
|
|
20241108,174700,18200476650,23950,23950,23950,23950,0
|
|
20241108,174600,18200476650,23950,23950,23950,23950,0
|
|
20241108,174500,18200476650,23950,23950,23950,23950,0
|
|
20241108,174400,18200476650,23950,23950,23950,23950,0
|
|
20241108,174300,18200476650,23950,23950,23950,23950,0
|
|
20241108,174200,18200476650,23950,23950,23950,23950,0
|
|
20241108,174100,18200476650,23950,23950,23950,23950,0
|
|
20241108,174000,18200476650,23950,23950,23950,23950,0
|
|
20241108,173900,18200476650,23950,23950,23950,23950,0
|
|
20241108,173800,18200476650,23950,23950,23950,23950,0
|
|
20241108,173700,18200476650,23950,23950,23950,23950,0
|
|
20241108,173600,18200476650,23950,23950,23950,23950,0
|
|
20241108,173500,18200476650,23950,23950,23950,23950,0
|
|
20241108,173400,18200476650,23950,23950,23950,23950,8153
|
|
20241108,173300,18200476650,23950,23950,23950,23950,0
|
|
20241108,173200,18200476650,23950,23950,23950,23950,0
|
|
20241108,173100,18200476650,23950,23950,23950,23950,0
|
|
20241108,173000,18200476650,23950,23950,23950,23950,0
|
|
20241108,172900,18200476650,23950,23950,23950,23950,0
|
|
20241108,172800,18200476650,23950,23950,23950,23950,0
|
|
20241108,172700,18200476650,23950,23950,23950,23950,0
|
|
20241108,172600,18200476650,23950,23950,23950,23950,0
|
|
20241108,172500,18200476650,23950,23950,23950,23950,0
|
|
20241108,172400,18200476650,23950,23950,23950,23950,0
|
|
20241108,172300,18200476650,23950,23950,23950,23950,0
|
|
20241108,172200,18200476650,23950,23950,23950,23950,0
|
|
20241108,172100,18200476650,23950,23950,23950,23950,0
|
|
20241108,172000,18200476650,23950,23950,23950,23950,0
|
|
20241108,171900,18200476650,23950,23950,23950,23950,0
|
|
20241108,171800,18200476650,23950,23950,23950,23950,0
|
|
20241108,171700,18200476650,23950,23950,23950,23950,0
|
|
20241108,171600,18200476650,23950,23950,23950,23950,0
|
|
20241108,171500,18200476650,23950,23950,23950,23950,0
|
|
20241108,171400,18200476650,23950,23950,23950,23950,0
|
|
20241108,171300,18200476650,23950,23950,23950,23950,0
|
|
20241108,171200,18200476650,23950,23950,23950,23950,0
|
|
20241108,171100,18200476650,23950,23950,23950,23950,0
|
|
20241108,171000,18200476650,23950,23950,23950,23950,0
|
|
20241108,170900,18200476650,23950,23950,23950,23950,0
|
|
20241108,170800,18200476650,23950,23950,23950,23950,0
|
|
20241108,170700,18200476650,23950,23950,23950,23950,0
|
|
20241108,170600,18200476650,23950,23950,23950,23950,0
|
|
20241108,170500,18200476650,23950,23950,23950,23950,0
|
|
20241108,170400,18200476650,23950,23950,23950,23950,8153
|
|
20241108,170300,18200476650,23950,23950,23950,23950,0
|
|
20241108,170200,18200476650,23950,23950,23950,23950,0
|
|
20241108,170100,18200476650,23950,23950,23950,23950,0
|
|
20241108,170000,18200476650,23950,23950,23950,23950,0
|
|
20241108,165900,18200476650,23950,23950,23950,23950,0
|
|
20241108,165800,18200476650,23950,23950,23950,23950,0
|
|
20241108,165700,18200476650,23950,23950,23950,23950,0
|
|
20241108,165600,18200476650,23950,23950,23950,23950,0
|
|
20241108,165500,18200476650,23950,23950,23950,23950,0
|
|
20241108,165400,18200476650,23950,23950,23950,23950,0
|
|
20241108,165300,18200476650,23950,23950,23950,23950,0
|
|
20241108,165200,18200476650,23950,23950,23950,23950,0
|
|
20241108,165100,18200476650,23950,23950,23950,23950,0
|
|
20241108,165000,18200476650,23950,23950,23950,23950,0
|
|
20241108,164900,18200476650,23950,23950,23950,23950,0
|
|
20241108,164800,18200476650,23950,23950,23950,23950,0
|
|
20241108,164700,18200476650,23950,23950,23950,23950,0
|
|
20241108,164600,18200476650,23950,23950,23950,23950,0
|
|
20241108,164500,18200476650,23950,23950,23950,23950,0
|
|
20241108,164400,18200476650,23950,23950,23950,23950,0
|
|
20241108,164300,18200476650,23950,23950,23950,23950,0
|
|
20241108,164200,18200476650,23950,23950,23950,23950,0
|
|
20241108,164100,18200476650,23950,23950,23950,23950,0
|
|
20241108,164000,18200476650,23950,23950,23950,23950,0
|
|
20241108,163900,18200476650,23950,23950,23950,23950,0
|
|
20241108,163800,18200476650,23950,23950,23950,23950,0
|
|
20241108,163700,18200476650,23950,23950,23950,23950,0
|
|
20241108,163600,18200476650,23950,23950,23950,23950,0
|
|
20241108,163500,18200476650,23950,23950,23950,23950,0
|
|
20241108,163400,18200476650,23950,23950,23950,23950,8153
|
|
20241108,163300,18200476650,23950,23950,23950,23950,0
|
|
20241108,163200,18200476650,23950,23950,23950,23950,0
|
|
20241108,163100,18200476650,23950,23950,23950,23950,0
|
|
20241108,163000,18200476650,23950,23950,23950,23950,0
|
|
20241108,162900,18200476650,23950,23950,23950,23950,0
|
|
20241108,162800,18200476650,23950,23950,23950,23950,0
|
|
20241108,162700,18200476650,23950,23950,23950,23950,0
|
|
20241108,162600,18200476650,23950,23950,23950,23950,0
|
|
20241108,162500,18200476650,23950,23950,23950,23950,0
|
|
20241108,162400,18200476650,23950,23950,23950,23950,0
|
|
20241108,162300,18200476650,23950,23950,23950,23950,0
|
|
20241108,162200,18200476650,23950,23950,23950,23950,0
|
|
20241108,162100,18200476650,23950,23950,23950,23950,0
|
|
20241108,162000,18200476650,23950,23950,23950,23950,0
|
|
20241108,161900,18200476650,23950,23950,23950,23950,0
|
|
20241108,161800,18200476650,23950,23950,23950,23950,0
|
|
20241108,161700,18200476650,23950,23950,23950,23950,0
|
|
20241108,161600,18200476650,23950,23950,23950,23950,0
|
|
20241108,161500,18200476650,23950,23950,23950,23950,0
|
|
20241108,161400,18200476650,23950,23950,23950,23950,0
|
|
20241108,161300,18200476650,23950,23950,23950,23950,0
|
|
20241108,161200,18200476650,23950,23950,23950,23950,0
|
|
20241108,161100,18200476650,23950,23950,23950,23950,0
|
|
20241108,161000,18200476650,23950,23950,23950,23950,0
|
|
20241108,160900,18200476650,23950,23950,23950,23950,0
|
|
20241108,160800,18200476650,23950,23950,23950,23950,0
|
|
20241108,160700,18200476650,23950,23950,23950,23950,0
|
|
20241108,160600,18200476650,23950,23950,23950,23950,0
|
|
20241108,160500,18200476650,23950,23950,23950,23950,0
|
|
20241108,160400,18200476650,23950,23950,23950,23950,8153
|
|
20241108,160300,18200476650,23950,23950,23950,23950,0
|
|
20241108,160200,18200476650,23950,23950,23950,23950,0
|
|
20241108,160100,18200476650,23950,23950,23950,23950,0
|
|
20241108,160000,18200476650,23950,23950,23950,23950,0
|
|
20241108,155900,18200476650,23950,23950,23950,23950,0
|
|
20241108,155800,18200476650,23950,23950,23950,23950,0
|
|
20241108,155700,18200476650,23950,23950,23950,23950,0
|
|
20241108,155600,18200476650,23950,23950,23950,23950,0
|
|
20241108,155500,18200476650,23950,23950,23950,23950,0
|
|
20241108,155400,18200476650,23950,23950,23950,23950,0
|
|
20241108,155300,18200476650,23950,23950,23950,23950,0
|
|
20241108,155200,18200476650,23950,23950,23950,23950,0
|
|
20241108,155100,18200476650,23950,23950,23950,23950,0
|
|
20241108,155000,18200476650,23950,23950,23950,23950,0
|
|
20241108,154900,18200476650,23950,23950,23950,23950,0
|
|
20241108,154800,18200476650,23950,23950,23950,23950,0
|
|
20241108,154700,18200476650,23950,23950,23950,23950,0
|
|
20241108,154600,18200476650,23950,23950,23950,23950,0
|
|
20241108,154500,18200476650,23950,23950,23950,23950,0
|
|
20241108,154400,18200476650,23950,23950,23950,23950,0
|
|
20241108,154300,18200476650,23950,23950,23950,23950,0
|
|
20241108,154200,18200476650,23950,23950,23950,23950,0
|
|
20241108,154100,18200476650,23950,23950,23950,23950,0
|
|
20241108,154000,18200476650,23950,23950,23950,23950,0
|
|
20241108,153900,18200476650,23950,23950,23950,23950,0
|
|
20241108,153800,18200476650,23950,23950,23950,23950,0
|
|
20241108,153700,18200476650,23950,23950,23950,23950,0
|
|
20241108,153600,18200476650,23950,23950,23950,23950,0
|
|
20241108,153500,18200476650,23950,23950,23950,23950,0
|
|
20241108,153400,18200476650,23950,23950,23950,23950,8153
|
|
20241108,153300,18200476650,23950,23950,23950,23950,0
|
|
20241108,153200,18200476650,23950,23950,23950,23950,0
|
|
20241108,153100,18200476650,23950,23950,23950,23950,0
|
|
20241108,153000,18200476650,23950,23950,23950,23950,8153
|
|
20241108,152900,18005212300,23800,23800,23800,23800,0
|
|
20241108,152800,18005212300,23800,23800,23800,23800,0
|
|
20241108,152700,18005212300,23800,23800,23800,23800,0
|
|
20241108,152600,18005212300,23800,23800,23800,23800,0
|
|
20241108,152500,18005212300,23800,23800,23800,23800,0
|
|
20241108,152400,18005212300,23800,23800,23800,23800,0
|
|
20241108,152300,18005212300,23800,23800,23800,23800,0
|
|
20241108,152200,18005212300,23800,23800,23800,23800,0
|
|
20241108,152100,18005212300,23800,23800,23800,23800,0
|
|
20241108,152000,18005212300,23800,23800,23800,23800,0
|
|
20241108,151900,18005212300,23800,23700,23900,23700,5107
|
|
20241108,151800,17883482850,23750,23750,23800,23700,731
|
|
20241108,151700,17866127400,23750,23750,23800,23700,279
|
|
20241108,151600,17859500150,23750,23800,23800,23650,485
|
|
20241108,151500,17847989300,23800,23750,23800,23700,1251
|
|
20241108,151400,17818284700,23750,23700,23800,23700,323
|
|
20241108,151300,17810615150,23700,23700,23750,23700,184
|
|
20241108,151200,17806249550,23650,23700,23700,23650,240
|
|
20241108,151100,17800563150,23800,23700,23800,23600,691
|
|
20241108,151000,17784202500,23650,23800,23850,23650,1478
|
|
20241108,150900,17749141950,23750,23800,23800,23650,1534
|
|
20241108,150800,17712760700,23750,23800,23800,23750,535
|
|
20241108,150700,17700041450,23750,23800,23800,23700,545
|
|
20241108,150600,17687097450,23800,23800,23800,23750,171
|
|
20241108,150500,17683030700,23750,23750,23800,23700,1556
|
|
20241108,150400,17646140400,23750,23750,23800,23650,1135
|
|
20241108,150300,17619246550,23750,23850,23850,23750,252
|
|
20241108,150200,17613247400,23800,23800,23850,23750,581
|
|
20241108,150100,17599418650,23800,23900,23900,23750,1241
|
|
20241108,150000,17569869950,23900,23850,23900,23800,326
|
|
20241108,145900,17562088250,23850,23650,23900,23650,1879
|
|
20241108,145800,17517355700,23650,23700,23700,23650,529
|
|
20241108,145700,17504819050,23700,23800,23850,23700,1051
|
|
20241108,145600,17479875900,23800,23800,23800,23700,592
|
|
20241108,145500,17465808050,23800,23800,23800,23750,588
|
|
20241108,145400,17451813850,23800,23800,23800,23700,424
|
|
20241108,145300,17441727050,23800,23750,23800,23750,425
|
|
20241108,145200,17431617500,23700,23800,23800,23650,1762
|
|
20241108,145100,17389830500,23800,23750,23800,23700,1144
|
|
20241108,145000,17362657450,23750,23700,23750,23650,793
|
|
20241108,144900,17343848800,23700,23750,23750,23700,695
|
|
20241108,144800,17327367950,23750,23750,23750,23700,802
|
|
20241108,144700,17308347000,23750,23700,23750,23700,511
|
|
20241108,144600,17296220800,23700,23800,23800,23650,1742
|
|
20241108,144500,17254912650,23750,23750,23800,23750,548
|
|
20241108,144400,17241879900,23750,23850,23850,23750,598
|
|
20241108,144300,17227663350,23850,23850,23850,23750,436
|
|
20241108,144200,17217274600,23800,23700,23800,23700,568
|
|
20241108,144100,17203779150,23750,23750,23750,23700,751
|
|
20241108,144000,17185954250,23700,23650,23700,23650,881
|
|
20241108,143900,17165087900,23700,23850,23850,23650,899
|
|
20241108,143800,17143751100,23850,23800,23900,23750,858
|
|
20241108,143700,17123308550,23800,23850,23850,23750,447
|
|
20241108,143600,17112669800,23850,23800,23850,23750,469
|
|
20241108,143500,17101496850,23800,23750,23850,23750,388
|
|
20241108,143400,17092262700,23750,23800,23850,23750,730
|
|
20241108,143300,17074898350,23800,23850,23850,23750,402
|
|
20241108,143200,17065337600,23800,23850,23850,23650,4209
|
|
20241108,143100,16965541350,23800,23850,23900,23750,842
|
|
20241108,143000,16945432600,23800,23900,23900,23800,1453
|
|
20241108,142900,16910803300,23900,23850,23900,23700,763
|
|
20241108,142800,16892606550,23800,23900,23900,23800,2206
|
|
20241108,142700,16840026950,23900,23850,23900,23800,1228
|
|
20241108,142600,16810709750,23850,23800,23900,23800,2555
|
|
20241108,142500,16749836100,23750,23750,23800,23700,385
|
|
20241108,142400,16740679500,23700,23700,23700,23650,443
|
|
20241108,142300,16730180600,23700,23800,23800,23700,1069
|
|
20241108,142200,16704804500,23800,23800,23800,23750,584
|
|
20241108,142100,16690907550,23800,23800,23800,23700,259
|
|
20241108,142000,16684745050,23750,23800,23800,23700,1187
|
|
20241108,141900,16656606950,23850,23900,23900,23750,772
|
|
20241108,141800,16638197700,23900,23800,23900,23800,555
|
|
20241108,141700,16624958900,23800,23800,23850,23750,1547
|
|
20241108,141600,16588135400,23750,23800,23800,23700,418
|
|
20241108,141500,16578213550,23800,23750,23800,23700,331
|
|
20241108,141400,16570356100,23700,23700,23700,23600,814
|
|
20241108,141300,16551080450,23650,23700,23700,23650,608
|
|
20241108,141200,16536684300,23650,23650,23700,23650,544
|
|
20241108,141100,16523810300,23700,23700,23800,23700,1437
|
|
20241108,141000,16489733750,23700,23700,23700,23700,347
|
|
20241108,140900,16481509850,23650,23650,23700,23650,512
|
|
20241108,140800,16469388500,23800,23800,23850,23650,687
|
|
20241108,140700,16453062000,23800,23800,23900,23750,391
|
|
20241108,140600,16443744100,23800,23850,23850,23800,560
|
|
20241108,140500,16430401750,23800,23650,23850,23600,3603
|
|
20241108,140400,16344799150,23700,23600,23750,23600,3146
|
|
20241108,140300,16270537150,23750,23750,23750,23600,877
|
|
20241108,140200,16249781250,23750,23700,23750,23600,113
|
|
20241108,140100,16247104900,23700,23750,23750,23550,608
|
|
20241108,140000,16232725350,23750,23650,23750,23650,440
|
|
20241108,135900,16222296000,23700,23700,23750,23700,2500
|
|
20241108,135800,16162952300,23650,23650,23700,23650,264
|
|
20241108,135700,16156701000,23650,23600,23700,23600,1324
|
|
20241108,135600,16125369200,23550,23600,23600,23550,3489
|
|
20241108,135500,16043051700,23600,23550,23750,23550,8597
|
|
20241108,135400,15840172950,23700,23750,23750,23600,5470
|
|
20241108,135300,15710976350,23800,23700,23800,23700,169
|
|
20241108,135200,15706962450,23700,23850,23950,23700,1427
|
|
20241108,135100,15672964950,23850,23900,23950,23850,256
|
|
20241108,135000,15666843200,23850,23950,23950,23850,279
|
|
20241108,134900,15660177150,23950,23950,23950,23850,569
|
|
20241108,134800,15646558900,23950,23900,23950,23900,1305
|
|
20241108,134700,15615367700,23900,23800,23900,23800,198
|
|
20241108,134600,15610640600,23850,23900,23900,23850,343
|
|
20241108,134500,15602450850,23850,23800,23900,23800,1310
|
|
20241108,134400,15571226950,23800,23750,23800,23700,1215
|
|
20241108,134300,15542333450,23700,23750,23750,23650,452
|
|
20241108,134200,15531609650,23750,23850,23850,23700,315
|
|
20241108,134100,15524117350,23850,23900,23900,23800,341
|
|
20241108,134000,15515985650,23900,23800,23900,23800,292
|
|
20241108,133900,15509009600,23900,23900,23950,23750,2747
|
|
20241108,133800,15443427400,23900,23900,23950,23850,1450
|
|
20241108,133700,15408816650,23900,23900,23950,23850,746
|
|
20241108,133600,15390983400,23850,23800,23900,23750,2115
|
|
20241108,133500,15340542250,23750,23850,23850,23750,288
|
|
20241108,133400,15333677900,23850,23750,23850,23750,657
|
|
20241108,133300,15318037550,23800,23850,23850,23750,233
|
|
20241108,133200,15312487900,23850,23850,23850,23800,338
|
|
20241108,133100,15304435500,23850,23800,23900,23750,2310
|
|
20241108,133000,15249335500,23800,23800,23800,23750,270
|
|
20241108,132900,15242910600,23800,23750,23850,23750,276
|
|
20241108,132800,15236336850,23800,23850,23850,23750,302
|
|
20241108,132700,15229155650,23850,23800,23850,23750,397
|
|
20241108,132600,15219707250,23800,23800,23800,23750,283
|
|
20241108,132500,15212975950,23800,23700,23800,23700,247
|
|
20241108,132400,15207106500,23700,23700,23850,23700,696
|
|
20241108,132300,15190567000,23700,23750,23850,23700,412
|
|
20241108,132200,15180775200,23750,23800,23850,23700,1892
|
|
20241108,132100,15135916550,23800,23800,23850,23750,504
|
|
20241108,132000,15123915950,23800,23800,23800,23750,235
|
|
20241108,131900,15118324750,23800,23800,23800,23700,271
|
|
20241108,131800,15111878950,23700,23700,23850,23700,967
|
|
20241108,131700,15088924900,23800,23800,23800,23700,492
|
|
20241108,131600,15077246700,23800,23750,23800,23700,1022
|
|
20241108,131500,15052972000,23800,23850,23850,23750,274
|
|
20241108,131400,15046448150,23850,23850,23850,23750,363
|
|
20241108,131300,15037807350,23800,23750,23850,23750,343
|
|
20241108,131200,15029635500,23850,23800,23850,23800,357
|
|
20241108,131100,15021121800,23800,23800,23850,23750,307
|
|
20241108,131000,15013812400,23850,23800,23850,23750,4365
|
|
20241108,130900,14910100550,23850,23850,23900,23850,202
|
|
20241108,130800,14905280950,23900,23900,23950,23850,272
|
|
20241108,130700,14898779550,23900,23900,23900,23850,194
|
|
20241108,130600,14894143150,23850,23850,23900,23800,619
|
|
20241108,130500,14879364050,23850,23950,23950,23800,368
|
|
20241108,130400,14870578850,23950,23900,23950,23800,967
|
|
20241108,130300,14847465550,23850,23850,23950,23750,3097
|
|
20241108,130200,14773637800,23900,23950,24000,23900,1145
|
|
20241108,130100,14746260150,23950,24000,24000,23950,825
|
|
20241108,130000,14726471300,24050,24050,24050,24000,412
|
|
20241108,125900,14716565250,24050,24050,24050,24000,409
|
|
20241108,125800,14706735750,24050,24000,24050,24000,441
|
|
20241108,125700,14696137700,23950,24000,24000,23950,431
|
|
20241108,125600,14685795750,23950,23950,24000,23950,341
|
|
20241108,125500,14677614600,23950,24000,24000,23900,1418
|
|
20241108,125400,14643665250,23950,24000,24050,23900,612
|
|
20241108,125300,14628977550,23950,24000,24050,23950,303
|
|
20241108,125200,14621696250,24000,24050,24050,24000,471
|
|
20241108,125100,14610378000,24050,24000,24050,23950,792
|
|
20241108,125000,14591344350,24050,24050,24050,23950,361
|
|
20241108,124900,14582667850,24000,24000,24050,23950,851
|
|
20241108,124800,14562252300,24050,24050,24050,23950,365
|
|
20241108,124700,14553482550,24050,24050,24050,24000,562
|
|
20241108,124600,14539972450,24050,24050,24050,24000,434
|
|
20241108,124500,14529545900,24050,24050,24050,24000,336
|
|
20241108,124400,14521467050,24050,24000,24050,24000,470
|
|
20241108,124300,14510182250,24000,24050,24050,23950,345
|
|
20241108,124200,14501895350,24000,24000,24000,23950,288
|
|
20241108,124100,14494983900,24000,24000,24000,23950,2056
|
|
20241108,124000,14445715750,24000,24000,24050,23950,813
|
|
20241108,123900,14426201600,24000,24100,24100,24000,437
|
|
20241108,123800,14415675100,24050,24050,24050,24000,292
|
|
20241108,123700,14408652750,24050,24000,24050,23900,669
|
|
20241108,123600,14392599100,24050,24050,24050,24000,510
|
|
20241108,123500,14380333750,24050,23950,24050,23950,783
|
|
20241108,123400,14361542550,24000,24000,24000,23900,283
|
|
20241108,123300,14354760150,23950,23950,24000,23950,771
|
|
20241108,123200,14336276800,24000,24100,24100,23900,1335
|
|
20241108,123100,14304309400,24100,24100,24100,24050,416
|
|
20241108,123000,14294287950,24100,24000,24100,24000,356
|
|
20241108,122900,14285714300,24000,24050,24100,24000,523
|
|
20241108,122800,14273145500,24050,24050,24050,24000,309
|
|
20241108,122700,14265714550,24000,24050,24050,23950,534
|
|
20241108,122600,14252880850,24050,24050,24100,23950,679
|
|
20241108,122500,14236558150,24100,24100,24100,23950,524
|
|
20241108,122400,14223959800,24100,24050,24100,24000,393
|
|
20241108,122300,14214510550,24100,24050,24100,24050,707
|
|
20241108,122200,14197476350,24050,24100,24100,23950,462
|
|
20241108,122100,14186364050,24100,24050,24100,24000,641
|
|
20241108,122000,14170941850,24050,24050,24050,24000,358
|
|
20241108,121900,14162335650,24050,24050,24050,24000,525
|
|
20241108,121800,14149716950,24050,24050,24050,24000,451
|
|
20241108,121700,14138878300,24050,24100,24100,24000,416
|
|
20241108,121600,14128875150,24050,24100,24150,24000,1556
|
|
20241108,121500,14091484850,24100,24100,24150,24050,640
|
|
20241108,121400,14076063300,24100,24100,24150,24100,566
|
|
20241108,121300,14062408100,24100,24100,24100,24050,428
|
|
20241108,121200,14052099250,24100,24150,24150,24100,548
|
|
20241108,121100,14038873200,24150,24200,24200,24000,883
|
|
20241108,121000,14017580700,24200,24200,24200,24150,612
|
|
20241108,120900,14002779900,24150,24050,24200,24050,414
|
|
20241108,120800,13992770050,24100,24200,24250,24100,899
|
|
20241108,120700,13971042150,24200,24200,24250,24200,832
|
|
20241108,120600,13950874400,24200,24200,24300,24100,445
|
|
20241108,120500,13940091050,24250,24250,24250,24250,470
|
|
20241108,120400,13928693550,24250,24250,24300,24100,544
|
|
20241108,120300,13915521950,24200,24300,24300,24200,905
|
|
20241108,120200,13893577750,24200,24200,24300,24200,585
|
|
20241108,120100,13879393100,24200,24250,24250,24200,1388
|
|
20241108,120000,13845790250,24200,24300,24300,24200,4879
|
|
20241108,115900,13727289950,24300,24250,24300,24250,614
|
|
20241108,115800,13712378550,24300,24250,24300,24250,2418
|
|
20241108,115700,13653679650,24250,24250,24250,24200,1412
|
|
20241108,115600,13619439000,24200,24250,24250,24200,735
|
|
20241108,115500,13601634400,24200,24200,24250,24200,932
|
|
20241108,115400,13579067650,24200,24200,24200,24150,2096
|
|
20241108,115300,13528344700,24200,24150,24200,24150,1489
|
|
20241108,115200,13492347400,24150,24150,24150,24100,834
|
|
20241108,115100,13472206400,24150,24050,24150,24050,875
|
|
20241108,115000,13451121750,24100,24100,24100,24050,1073
|
|
20241108,114900,13425284600,24100,24100,24100,24050,473
|
|
20241108,114800,13413896800,24100,24100,24100,24050,564
|
|
20241108,114700,13400305050,24100,24100,24100,24050,319
|
|
20241108,114600,13392618300,24100,24100,24100,24050,526
|
|
20241108,114500,13379950500,24050,24050,24100,24050,632
|
|
20241108,114400,13364742250,24050,24100,24100,24000,911
|
|
20241108,114300,13342841950,24100,24100,24100,24050,310
|
|
20241108,114200,13335374050,24100,24050,24100,24050,806
|
|
20241108,114100,13315978300,24050,24050,24100,24000,537
|
|
20241108,114000,13303056050,24050,24000,24050,23950,391
|
|
20241108,113900,13293662600,23950,23950,24000,23950,441
|
|
20241108,113800,13283079950,24000,24000,24050,23900,494
|
|
20241108,113700,13271237300,24000,23900,24000,23900,496
|
|
20241108,113600,13259346050,23950,24000,24050,23850,698
|
|
20241108,113500,13242620150,23950,23850,23950,23850,659
|
|
20241108,113400,13226854050,23900,24000,24000,23900,1315
|
|
20241108,113300,13195345350,24000,23900,24050,23900,588
|
|
20241108,113200,13181229900,23850,23900,24000,23800,5399
|
|
20241108,113100,13051710250,23800,23900,23900,23800,483
|
|
20241108,113000,13040190950,23900,23800,24000,23800,834
|
|
20241108,112900,13020257000,23800,23900,23950,23800,359
|
|
20241108,112800,13011676350,23900,23900,23950,23800,332
|
|
20241108,112700,13003739900,23900,23850,23900,23800,575
|
|
20241108,112600,12990032600,23850,23850,23950,23800,474
|
|
20241108,112500,12978720650,23850,23850,23900,23850,288
|
|
20241108,112400,12971844900,23850,23800,23900,23800,394
|
|
20241108,112300,12962444650,23800,23850,23900,23700,1738
|
|
20241108,112200,12921082150,23900,23950,24000,23850,518
|
|
20241108,112100,12908691500,23950,23900,23950,23850,650
|
|
20241108,112000,12893151650,23850,23900,23950,23850,744
|
|
20241108,111900,12875382600,23900,23850,23950,23850,1701
|
|
20241108,111800,12834720900,23900,23900,23900,23850,319
|
|
20241108,111700,12827100350,23850,23950,23950,23800,1082
|
|
20241108,111600,12801275200,23950,23900,23950,23850,1380
|
|
20241108,111500,12768281400,23950,23900,24000,23900,917
|
|
20241108,111400,12746329750,23900,23900,24000,23900,453
|
|
20241108,111300,12735479950,23950,23850,23950,23850,377
|
|
20241108,111200,12726468150,23850,23850,24000,23850,827
|
|
20241108,111100,12706672600,23850,23900,24000,23850,561
|
|
20241108,111000,12693252150,23950,23900,23950,23700,1754
|
|
20241108,110900,12651421950,23950,23850,23950,23850,729
|
|
20241108,110800,12634017400,23900,23950,24000,23800,6010
|
|
20241108,110700,12490762800,23900,23950,24050,23900,1005
|
|
20241108,110600,12466689100,24000,24000,24050,23950,1812
|
|
20241108,110500,12423189700,24000,24050,24050,23950,1608
|
|
20241108,110400,12384611050,24050,24050,24100,23950,983
|
|
20241108,110300,12361033150,24050,24000,24100,24000,1287
|
|
20241108,110200,12330114400,24000,24000,24100,24000,761
|
|
20241108,110100,12311793800,24100,24000,24150,23950,3238
|
|
20241108,110000,12233833900,23950,23900,24050,23900,1771
|
|
20241108,105900,12191371650,23950,23900,24000,23900,957
|
|
20241108,105800,12168471700,23950,23950,24050,23850,1648
|
|
20241108,105700,12129019550,24100,24000,24100,23950,1012
|
|
20241108,105600,12104712600,24000,24150,24200,24000,2149
|
|
20241108,105500,12053040200,24150,24050,24200,24050,1815
|
|
20241108,105400,12009252950,24150,24150,24200,24050,1574
|
|
20241108,105300,11971295550,24200,24200,24200,24100,3125
|
|
20241108,105200,11895808450,24200,24100,24200,24050,3453
|
|
20241108,105100,11812439250,24200,24050,24200,24050,1739
|
|
20241108,105000,11770419650,24050,24250,24300,24050,7837
|
|
20241108,104900,11580869150,24250,24200,24250,24050,5781
|
|
20241108,104800,11441034050,24200,24100,24200,23950,7108
|
|
20241108,104700,11269507200,24100,24050,24100,23950,1975
|
|
20241108,104600,11221970200,24100,24100,24150,24000,3035
|
|
20241108,104500,11148954100,24100,24100,24150,24050,2842
|
|
20241108,104400,11080411700,24100,24050,24100,24050,3631
|
|
20241108,104300,10992929900,24100,24050,24100,24000,2947
|
|
20241108,104200,10922055300,24000,23950,24050,23950,2401
|
|
20241108,104100,10864342050,24000,24000,24050,23900,1533
|
|
20241108,104000,10827551600,24050,24000,24050,23900,1217
|
|
20241108,103900,10798356450,24000,23900,24000,23900,1160
|
|
20241108,103800,10770578300,23900,23950,23950,23850,687
|
|
20241108,103700,10754142850,23950,23900,24000,23850,1306
|
|
20241108,103600,10722879350,23950,24050,24050,23950,1179
|
|
20241108,103500,10694585350,24000,24000,24050,23950,1083
|
|
20241108,103400,10668594550,24000,23900,24000,23900,2679
|
|
20241108,103300,10604370250,23900,23850,23950,23850,1063
|
|
20241108,103200,10578977200,24000,23800,24000,23750,6962
|
|
20241108,103100,10412390350,23750,23900,23900,23750,1933
|
|
20241108,103000,10366374750,23850,23700,24050,23600,25741
|
|
20241108,102900,9751272750,23650,23600,23650,23600,1686
|
|
20241108,102800,9711413600,23550,23600,23600,23550,1014
|
|
20241108,102700,9687501800,23600,23550,23600,23500,693
|
|
20241108,102600,9671157200,23550,23550,23600,23500,732
|
|
20241108,102500,9653898550,23500,23500,23550,23450,1093
|
|
20241108,102400,9628216750,23500,23450,23500,23450,373
|
|
20241108,102300,9619457300,23450,23450,23500,23400,238
|
|
20241108,102200,9613879350,23450,23450,23450,23400,503
|
|
20241108,102100,9602094550,23400,23400,23450,23350,1106
|
|
20241108,102000,9576225250,23350,23450,23450,23350,633
|
|
20241108,101900,9561411250,23450,23500,23500,23300,4315
|
|
20241108,101800,9460706600,23500,23450,23500,23400,1359
|
|
20241108,101700,9428838200,23450,23550,23550,23400,707
|
|
20241108,101600,9412262500,23550,23600,23650,23450,4692
|
|
20241108,101500,9302092150,23550,23550,23650,23500,1574
|
|
20241108,101400,9265004300,23550,23750,23800,23550,1576
|
|
20241108,101300,9227672350,23800,23750,23800,23600,1099
|
|
20241108,101200,9201608150,23750,23800,23800,23700,916
|
|
20241108,101100,9179843700,23800,23800,23850,23750,1081
|
|
20241108,101000,9154085000,23800,23750,23900,23750,1390
|
|
20241108,100900,9120960650,23750,23800,23900,23750,1764
|
|
20241108,100800,9078927250,23800,23850,23900,23750,785
|
|
20241108,100700,9060222100,23900,23600,23900,23600,2579
|
|
20241108,100600,8998811750,23650,23650,23750,23600,1263
|
|
20241108,100500,8968906750,23650,23550,23650,23500,2027
|
|
20241108,100400,8921131300,23550,23650,23650,23550,5474
|
|
20241108,100300,8791980350,23650,23700,23750,23600,781
|
|
20241108,100200,8773495800,23800,23750,23800,23700,1186
|
|
20241108,100100,8745331350,23700,23600,23800,23600,3601
|
|
20241108,100000,8659930750,23600,23900,23900,23500,2294
|
|
20241108,095900,8605616150,23900,23900,23950,23800,1708
|
|
20241108,095800,8564812150,23950,23950,24000,23900,1195
|
|
20241108,095700,8536179450,23900,24000,24050,23900,1511
|
|
20241108,095600,8499916550,24000,24000,24000,23850,1464
|
|
20241108,095500,8464828400,23950,24000,24050,23850,3364
|
|
20241108,095400,8384099600,24000,23900,24000,23900,4070
|
|
20241108,095300,8286591250,23950,23850,23950,23850,8583
|
|
20241108,095200,8081153700,23850,23850,23850,23700,1796
|
|
20241108,095100,8038355750,23850,23750,23850,23750,2390
|
|
20241108,095000,7981552500,23700,23550,23750,23550,3211
|
|
20241108,094900,7905520850,23600,23500,23600,23350,6647
|
|
20241108,094800,7749558600,23550,23750,23900,23550,4346
|
|
20241108,094700,7646797750,23700,23900,23950,23700,3097
|
|
20241108,094600,7573005800,23900,24050,24050,23900,2272
|
|
20241108,094500,7518561900,24050,23950,24050,23900,2585
|
|
20241108,094400,7456471500,23950,23950,24050,23950,9581
|
|
20241108,094300,7226523900,23950,24000,24000,23800,3042
|
|
20241108,094200,7153627850,23950,23900,24000,23850,7250
|
|
20241108,094100,6980207250,23900,23850,23900,23750,1655
|
|
20241108,094000,6940756550,23800,23850,24000,23800,1841
|
|
20241108,093900,6896754200,23850,23950,24000,23850,1950
|
|
20241108,093800,6850053350,23850,23950,24000,23850,1223
|
|
20241108,093700,6820761400,24000,23800,24000,23750,5805
|
|
20241108,093600,6682058250,23850,23800,23900,23750,1586
|
|
20241108,093500,6644234200,23800,23850,24050,23750,4603
|
|
20241108,093400,6534070350,23850,23850,24000,23800,6802
|
|
20241108,093300,6371262800,23850,23900,23950,23850,1579
|
|
20241108,093200,6333532400,23950,23850,24000,23800,3513
|
|
20241108,093100,6249489800,23900,23850,24100,23850,7664
|
|
20241108,093000,6065493400,23900,23950,24000,23800,4889
|
|
20241108,092900,5948680700,24000,23800,24150,23800,5540
|
|
20241108,092800,5815556950,23800,24000,24150,23800,5756
|
|
20241108,092700,5677352550,24000,24100,24250,24000,9682
|
|
20241108,092600,5443693700,24100,24000,24200,24000,16112
|
|
20241108,092500,5055047200,24050,24050,24050,23850,8065
|
|
20241108,092400,4861930350,24050,23650,24100,23650,23884
|
|
20241108,092300,4290726000,23700,23550,23700,23550,7066
|
|
20241108,092200,4123505000,23550,23550,23600,23500,3118
|
|
20241108,092100,4049994400,23550,23350,23550,23350,3310
|
|
20241108,092000,3972317050,23350,23550,23650,23350,10729
|
|
20241108,091900,3719886300,23600,23550,23650,23450,11464
|
|
20241108,091800,3449872550,23500,23450,23550,23200,8586
|
|
20241108,091700,3248703250,23450,23100,23500,23100,9619
|
|
20241108,091600,3024373300,23100,23100,23150,22950,11200
|
|
20241108,091500,2766476900,23100,23050,23100,23000,3937
|
|
20241108,091400,2675637350,23050,22850,23050,22850,4179
|
|
20241108,091300,2579573050,22850,22900,22950,22850,1280
|
|
20241108,091200,2550274650,22900,22950,23000,22850,966
|
|
20241108,091100,2528147750,22950,22850,23000,22750,4412
|
|
20241108,091000,2427236300,22900,22850,22950,22800,3325
|
|
20241108,090900,2351244450,22850,23050,23150,22850,4675
|
|
20241108,090800,2243953400,23150,23000,23200,23000,3022
|
|
20241108,090700,2174268200,23000,23100,23100,22950,4497
|
|
20241108,090600,2070857750,23050,23000,23300,22950,10013
|
|
20241108,090500,1839589850,23050,22850,23050,22800,4776
|
|
20241108,090400,1730246550,22850,22950,23000,22800,6806
|
|
20241108,090300,1574395150,22900,22750,22950,22750,6257
|
|
20241108,090200,1431785350,22750,22750,22900,22650,19114
|
|
20241108,090100,997620750,22750,22850,22950,22650,14268
|
|
20241108,090000,672930450,22900,23350,23350,22850,28906
|