591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184800,159410805370,16600,16600,16600,16600,89225
|
|
20241101,184700,159410805370,16600,16600,16600,16600,0
|
|
20241101,184600,159410805370,16600,16600,16600,16600,0
|
|
20241101,184500,159410805370,16600,16600,16600,16600,0
|
|
20241101,184400,159410805370,16600,16600,16600,16600,0
|
|
20241101,184300,159410805370,16600,16600,16600,16600,0
|
|
20241101,184200,159410805370,16600,16600,16600,16600,0
|
|
20241101,184100,159410805370,16600,16600,16600,16600,0
|
|
20241101,184000,159410805370,16600,16600,16600,16600,0
|
|
20241101,183900,159410805370,16600,16600,16600,16600,0
|
|
20241101,183800,159410805370,16600,16600,16600,16600,0
|
|
20241101,183700,159410805370,16600,16600,16600,16600,0
|
|
20241101,183600,159410805370,16600,16600,16600,16600,0
|
|
20241101,183500,159410805370,16600,16600,16600,16600,0
|
|
20241101,183400,159410805370,16600,16600,16600,16600,0
|
|
20241101,183300,159410805370,16600,16600,16600,16600,0
|
|
20241101,183200,159410805370,16600,16600,16600,16600,0
|
|
20241101,183100,159410805370,16600,16600,16600,16600,0
|
|
20241101,183000,159410805370,16600,16600,16600,16600,0
|
|
20241101,182900,159410805370,16600,16600,16600,16600,0
|
|
20241101,182800,159410805370,16600,16600,16600,16600,0
|
|
20241101,182700,159410805370,16600,16600,16600,16600,0
|
|
20241101,182600,159410805370,16600,16600,16600,16600,0
|
|
20241101,182500,159410805370,16600,16600,16600,16600,0
|
|
20241101,182400,159410805370,16600,16600,16600,16600,0
|
|
20241101,182300,159410805370,16600,16600,16600,16600,0
|
|
20241101,182200,159410805370,16600,16600,16600,16600,0
|
|
20241101,182100,159410805370,16600,16600,16600,16600,0
|
|
20241101,182000,159410805370,16600,16600,16600,16600,0
|
|
20241101,181900,159410805370,16600,16600,16600,16600,0
|
|
20241101,181800,159410805370,16600,16600,16600,16600,89225
|
|
20241101,181700,159410805370,16600,16600,16600,16600,0
|
|
20241101,181600,159410805370,16600,16600,16600,16600,0
|
|
20241101,181500,159410805370,16600,16600,16600,16600,0
|
|
20241101,181400,159410805370,16600,16600,16600,16600,0
|
|
20241101,181300,159410805370,16600,16600,16600,16600,0
|
|
20241101,181200,159410805370,16600,16600,16600,16600,0
|
|
20241101,181100,159410805370,16600,16600,16600,16600,0
|
|
20241101,181000,159410805370,16600,16600,16600,16600,0
|
|
20241101,180900,159410805370,16600,16600,16600,16600,0
|
|
20241101,180800,159410805370,16600,16600,16600,16600,0
|
|
20241101,180700,159410805370,16600,16600,16600,16600,0
|
|
20241101,180600,159410805370,16600,16600,16600,16600,0
|
|
20241101,180500,159410805370,16600,16600,16600,16600,0
|
|
20241101,180400,159410805370,16600,16600,16600,16600,0
|
|
20241101,180300,159410805370,16600,16600,16600,16600,0
|
|
20241101,180200,159410805370,16600,16600,16600,16600,0
|
|
20241101,180100,159410805370,16600,16600,16600,16600,0
|
|
20241101,180000,159410805370,16600,16600,16600,16600,0
|
|
20241101,175900,159410805370,16600,16600,16600,16600,0
|
|
20241101,175800,159410805370,16600,16600,16600,16600,0
|
|
20241101,175700,159410805370,16600,16600,16600,16600,0
|
|
20241101,175600,159410805370,16600,16600,16600,16600,0
|
|
20241101,175500,159410805370,16600,16600,16600,16600,0
|
|
20241101,175400,159410805370,16600,16600,16600,16600,0
|
|
20241101,175300,159410805370,16600,16600,16600,16600,0
|
|
20241101,175200,159410805370,16600,16600,16600,16600,0
|
|
20241101,175100,159410805370,16600,16600,16600,16600,0
|
|
20241101,175000,159410805370,16600,16600,16600,16600,0
|
|
20241101,174900,159410805370,16600,16600,16600,16600,0
|
|
20241101,174800,159410805370,16600,16600,16600,16600,89225
|
|
20241101,174700,159410805370,16600,16600,16600,16600,0
|
|
20241101,174600,159410805370,16600,16600,16600,16600,0
|
|
20241101,174500,159410805370,16600,16600,16600,16600,0
|
|
20241101,174400,159410805370,16600,16600,16600,16600,0
|
|
20241101,174300,159410805370,16600,16600,16600,16600,0
|
|
20241101,174200,159410805370,16600,16600,16600,16600,0
|
|
20241101,174100,159410805370,16600,16600,16600,16600,0
|
|
20241101,174000,159410805370,16600,16600,16600,16600,0
|
|
20241101,173900,159410805370,16600,16600,16600,16600,0
|
|
20241101,173800,159410805370,16600,16600,16600,16600,0
|
|
20241101,173700,159410805370,16600,16600,16600,16600,0
|
|
20241101,173600,159410805370,16600,16600,16600,16600,0
|
|
20241101,173500,159410805370,16600,16600,16600,16600,0
|
|
20241101,173400,159410805370,16600,16600,16600,16600,0
|
|
20241101,173300,159410805370,16600,16600,16600,16600,0
|
|
20241101,173200,159410805370,16600,16600,16600,16600,0
|
|
20241101,173100,159410805370,16600,16600,16600,16600,0
|
|
20241101,173000,159410805370,16600,16600,16600,16600,0
|
|
20241101,172900,159410805370,16600,16600,16600,16600,0
|
|
20241101,172800,159410805370,16600,16600,16600,16600,0
|
|
20241101,172700,159410805370,16600,16600,16600,16600,0
|
|
20241101,172600,159410805370,16600,16600,16600,16600,0
|
|
20241101,172500,159410805370,16600,16600,16600,16600,0
|
|
20241101,172400,159410805370,16600,16600,16600,16600,0
|
|
20241101,172300,159410805370,16600,16600,16600,16600,0
|
|
20241101,172200,159410805370,16600,16600,16600,16600,0
|
|
20241101,172100,159410805370,16600,16600,16600,16600,0
|
|
20241101,172000,159410805370,16600,16600,16600,16600,0
|
|
20241101,171900,159410805370,16600,16600,16600,16600,0
|
|
20241101,171800,159410805370,16600,16600,16600,16600,89225
|
|
20241101,171700,159410805370,16600,16600,16600,16600,0
|
|
20241101,171600,159410805370,16600,16600,16600,16600,0
|
|
20241101,171500,159410805370,16600,16600,16600,16600,0
|
|
20241101,171400,159410805370,16600,16600,16600,16600,0
|
|
20241101,171300,159410805370,16600,16600,16600,16600,0
|
|
20241101,171200,159410805370,16600,16600,16600,16600,0
|
|
20241101,171100,159410805370,16600,16600,16600,16600,0
|
|
20241101,171000,159410805370,16600,16600,16600,16600,0
|
|
20241101,170900,159410805370,16600,16600,16600,16600,0
|
|
20241101,170800,159410805370,16600,16600,16600,16600,0
|
|
20241101,170700,159410805370,16600,16600,16600,16600,0
|
|
20241101,170600,159410805370,16600,16600,16600,16600,0
|
|
20241101,170500,159410805370,16600,16600,16600,16600,0
|
|
20241101,170400,159410805370,16600,16600,16600,16600,0
|
|
20241101,170300,159410805370,16600,16600,16600,16600,0
|
|
20241101,170200,159410805370,16600,16600,16600,16600,0
|
|
20241101,170100,159410805370,16600,16600,16600,16600,0
|
|
20241101,170000,159410805370,16600,16600,16600,16600,0
|
|
20241101,165900,159410805370,16600,16600,16600,16600,0
|
|
20241101,165800,159410805370,16600,16600,16600,16600,0
|
|
20241101,165700,159410805370,16600,16600,16600,16600,0
|
|
20241101,165600,159410805370,16600,16600,16600,16600,0
|
|
20241101,165500,159410805370,16600,16600,16600,16600,0
|
|
20241101,165400,159410805370,16600,16600,16600,16600,0
|
|
20241101,165300,159410805370,16600,16600,16600,16600,0
|
|
20241101,165200,159410805370,16600,16600,16600,16600,0
|
|
20241101,165100,159410805370,16600,16600,16600,16600,0
|
|
20241101,165000,159410805370,16600,16600,16600,16600,0
|
|
20241101,164900,159410805370,16600,16600,16600,16600,0
|
|
20241101,164800,159410805370,16600,16600,16600,16600,89225
|
|
20241101,164700,159410805370,16600,16600,16600,16600,0
|
|
20241101,164600,159410805370,16600,16600,16600,16600,0
|
|
20241101,164500,159410805370,16600,16600,16600,16600,0
|
|
20241101,164400,159410805370,16600,16600,16600,16600,0
|
|
20241101,164300,159410805370,16600,16600,16600,16600,0
|
|
20241101,164200,159410805370,16600,16600,16600,16600,0
|
|
20241101,164100,159410805370,16600,16600,16600,16600,0
|
|
20241101,164000,159410805370,16600,16600,16600,16600,0
|
|
20241101,163900,159410805370,16600,16600,16600,16600,0
|
|
20241101,163800,159410805370,16600,16600,16600,16600,0
|
|
20241101,163700,159410805370,16600,16600,16600,16600,0
|
|
20241101,163600,159410805370,16600,16600,16600,16600,0
|
|
20241101,163500,159410805370,16600,16600,16600,16600,0
|
|
20241101,163400,159410805370,16600,16600,16600,16600,0
|
|
20241101,163300,159410805370,16600,16600,16600,16600,0
|
|
20241101,163200,159410805370,16600,16600,16600,16600,0
|
|
20241101,163100,159410805370,16600,16600,16600,16600,0
|
|
20241101,163000,159410805370,16600,16600,16600,16600,0
|
|
20241101,162900,159410805370,16600,16600,16600,16600,0
|
|
20241101,162800,159410805370,16600,16600,16600,16600,0
|
|
20241101,162700,159410805370,16600,16600,16600,16600,0
|
|
20241101,162600,159410805370,16600,16600,16600,16600,0
|
|
20241101,162500,159410805370,16600,16600,16600,16600,0
|
|
20241101,162400,159410805370,16600,16600,16600,16600,0
|
|
20241101,162300,159410805370,16600,16600,16600,16600,0
|
|
20241101,162200,159410805370,16600,16600,16600,16600,0
|
|
20241101,162100,159410805370,16600,16600,16600,16600,0
|
|
20241101,162000,159410805370,16600,16600,16600,16600,0
|
|
20241101,161900,159410805370,16600,16600,16600,16600,0
|
|
20241101,161800,159410805370,16600,16600,16600,16600,89225
|
|
20241101,161700,159410805370,16600,16600,16600,16600,0
|
|
20241101,161600,159410805370,16600,16600,16600,16600,0
|
|
20241101,161500,159410805370,16600,16600,16600,16600,0
|
|
20241101,161400,159410805370,16600,16600,16600,16600,0
|
|
20241101,161300,159410805370,16600,16600,16600,16600,0
|
|
20241101,161200,159410805370,16600,16600,16600,16600,0
|
|
20241101,161100,159410805370,16600,16600,16600,16600,0
|
|
20241101,161000,159410805370,16600,16600,16600,16600,0
|
|
20241101,160900,159410805370,16600,16600,16600,16600,0
|
|
20241101,160800,159410805370,16600,16600,16600,16600,0
|
|
20241101,160700,159410805370,16600,16600,16600,16600,0
|
|
20241101,160600,159410805370,16600,16600,16600,16600,0
|
|
20241101,160500,159410805370,16600,16600,16600,16600,0
|
|
20241101,160400,159410805370,16600,16600,16600,16600,0
|
|
20241101,160300,159410805370,16600,16600,16600,16600,0
|
|
20241101,160200,159410805370,16600,16600,16600,16600,0
|
|
20241101,160100,159410805370,16600,16600,16600,16600,0
|
|
20241101,160000,159410805370,16600,16600,16600,16600,0
|
|
20241101,155900,159410805370,16600,16600,16600,16600,0
|
|
20241101,155800,159410805370,16600,16600,16600,16600,0
|
|
20241101,155700,159410805370,16600,16600,16600,16600,0
|
|
20241101,155600,159410805370,16600,16600,16600,16600,0
|
|
20241101,155500,159410805370,16600,16600,16600,16600,0
|
|
20241101,155400,159410805370,16600,16600,16600,16600,0
|
|
20241101,155300,159410805370,16600,16600,16600,16600,0
|
|
20241101,155200,159410805370,16600,16600,16600,16600,0
|
|
20241101,155100,159410805370,16600,16600,16600,16600,0
|
|
20241101,155000,159410805370,16600,16600,16600,16600,0
|
|
20241101,154900,159410805370,16600,16600,16600,16600,0
|
|
20241101,154800,159410805370,16600,16600,16600,16600,89225
|
|
20241101,154700,159410805370,16600,16600,16600,16600,0
|
|
20241101,154600,159410805370,16600,16600,16600,16600,0
|
|
20241101,154500,159410805370,16600,16600,16600,16600,0
|
|
20241101,154400,159410805370,16600,16600,16600,16600,0
|
|
20241101,154300,159410805370,16600,16600,16600,16600,0
|
|
20241101,154200,159410805370,16600,16600,16600,16600,0
|
|
20241101,154100,159410805370,16600,16600,16600,16600,0
|
|
20241101,154000,159410805370,16600,16600,16600,16600,0
|
|
20241101,153900,159410805370,16600,16600,16600,16600,0
|
|
20241101,153800,159410805370,16600,16600,16600,16600,0
|
|
20241101,153700,159410805370,16600,16600,16600,16600,0
|
|
20241101,153600,159410805370,16600,16600,16600,16600,0
|
|
20241101,153500,159410805370,16600,16600,16600,16600,0
|
|
20241101,153400,159410805370,16600,16600,16600,16600,0
|
|
20241101,153300,159410805370,16600,16600,16600,16600,0
|
|
20241101,153200,159410805370,16600,16600,16600,16600,0
|
|
20241101,153100,159410805370,16600,16600,16600,16600,0
|
|
20241101,153000,159410805370,16600,16600,16600,16600,89225
|
|
20241101,152900,157929670370,16510,16510,16510,16510,0
|
|
20241101,152800,157929670370,16510,16510,16510,16510,0
|
|
20241101,152700,157929670370,16510,16510,16510,16510,0
|
|
20241101,152600,157929670370,16510,16510,16510,16510,0
|
|
20241101,152500,157929670370,16510,16510,16510,16510,0
|
|
20241101,152400,157929670370,16510,16510,16510,16510,0
|
|
20241101,152300,157929670370,16510,16510,16510,16510,0
|
|
20241101,152200,157929670370,16510,16510,16510,16510,0
|
|
20241101,152100,157929670370,16510,16510,16510,16510,0
|
|
20241101,152000,157929670370,16510,16510,16510,16510,0
|
|
20241101,151900,157929670370,16510,16450,16550,16440,53969
|
|
20241101,151800,157039810820,16450,16370,16480,16360,29523
|
|
20241101,151700,156555192490,16370,16420,16480,16290,26414
|
|
20241101,151600,156122132450,16420,16310,16610,16310,44078
|
|
20241101,151500,155396051970,16310,16350,16360,16260,25235
|
|
20241101,151400,154984293170,16310,16070,16350,16060,31019
|
|
20241101,151300,154481729100,16090,16270,16270,15970,37795
|
|
20241101,151200,153874354160,16280,16400,16410,16250,53475
|
|
20241101,151100,152999600850,16410,16070,16410,16070,56112
|
|
20241101,151000,152085124740,16070,15880,16070,15870,44955
|
|
20241101,150900,151366687660,15870,15800,15880,15800,26301
|
|
20241101,150800,150950023720,15810,15810,15870,15790,27118
|
|
20241101,150700,150520727760,15850,15990,16070,15680,51000
|
|
20241101,150600,149707876310,16000,15640,16000,15600,59508
|
|
20241101,150500,148766976810,15650,15860,15860,15580,35106
|
|
20241101,150400,148216056760,15800,15460,15900,15460,72130
|
|
20241101,150300,147082394840,15500,16040,16050,15430,116439
|
|
20241101,150200,145254134560,16050,16050,16100,15950,32431
|
|
20241101,150100,144734605890,16040,16140,16170,15910,71855
|
|
20241101,150000,143581435350,16130,16400,16450,16130,44150
|
|
20241101,145900,142862253270,16320,16210,16500,16210,79932
|
|
20241101,145800,141553533500,16210,15770,16240,15620,65964
|
|
20241101,145700,140496909470,15760,16220,16280,15590,158700
|
|
20241101,145600,137956501350,16200,16520,16530,16200,100588
|
|
20241101,145500,136308335580,16520,16960,16990,16520,74004
|
|
20241101,145400,135066285400,16970,17050,17070,16960,20120
|
|
20241101,145300,134724364420,17050,16980,17060,16960,17556
|
|
20241101,145200,134425833110,16980,17050,17070,16920,22713
|
|
20241101,145100,134039569170,17070,17280,17280,17000,37710
|
|
20241101,145000,133395866480,17280,17310,17490,17190,38371
|
|
20241101,144900,132730258210,17310,17120,17380,17110,27148
|
|
20241101,144800,132261390380,17120,17050,17120,17040,12628
|
|
20241101,144700,132045719100,17040,17010,17100,17010,14631
|
|
20241101,144600,131795945630,17010,16950,17030,16920,16014
|
|
20241101,144500,131524397990,16920,17170,17170,16900,37593
|
|
20241101,144400,130884967780,17170,17190,17230,17130,17961
|
|
20241101,144300,130576460250,17190,17140,17350,17130,31355
|
|
20241101,144200,130037231820,17170,16960,17170,16930,41968
|
|
20241101,144100,129322853780,16940,16930,17030,16880,39559
|
|
20241101,144000,128652419060,16930,16890,16980,16800,61018
|
|
20241101,143900,127622566960,16890,17160,17200,16880,116846
|
|
20241101,143800,125633161770,17160,17410,17420,17110,64521
|
|
20241101,143700,124519460710,17410,17460,17500,17410,26973
|
|
20241101,143600,124048614580,17450,17630,17630,17450,25922
|
|
20241101,143500,123594426340,17630,17640,17650,17580,11807
|
|
20241101,143400,123386382200,17640,17630,17680,17570,8328
|
|
20241101,143300,123239626650,17650,17580,17700,17560,16755
|
|
20241101,143200,122944002310,17580,17540,17620,17410,31702
|
|
20241101,143100,122390309220,17550,17630,17670,17540,18805
|
|
20241101,143000,122059458610,17630,17830,17840,17620,27098
|
|
20241101,142900,121578734820,17830,17770,17880,17750,13943
|
|
20241101,142800,121330409500,17750,17960,17980,17730,20263
|
|
20241101,142700,120968397680,17960,17760,17960,17720,27391
|
|
20241101,142600,120479630800,17720,17540,17800,17530,35370
|
|
20241101,142500,119854073690,17540,17460,17540,17430,28337
|
|
20241101,142400,119358324400,17470,17440,17510,17400,44869
|
|
20241101,142300,118575595720,17460,17880,17880,17430,91255
|
|
20241101,142200,116973034570,17880,18030,18050,17810,43356
|
|
20241101,142100,116194879530,18030,18020,18100,18000,18204
|
|
20241101,142000,115866550730,18020,18040,18140,17970,23415
|
|
20241101,141900,115444413710,18040,18030,18140,17910,19165
|
|
20241101,141800,115099647870,18030,17870,18030,17800,26567
|
|
20241101,141700,114623846930,17830,18300,18320,17800,56853
|
|
20241101,141600,113595173120,18300,17960,18320,17910,76573
|
|
20241101,141500,112205929890,17960,18300,18440,17910,98102
|
|
20241101,141400,110421914090,18330,17940,18400,17900,132481
|
|
20241101,141300,108019467760,17950,17610,17980,17500,59741
|
|
20241101,141200,106959011060,17650,17540,17670,17400,26625
|
|
20241101,141100,106491873820,17540,17740,17800,17400,110082
|
|
20241101,141000,104551199450,17740,17270,17750,17230,74480
|
|
20241101,140900,103248956820,17300,17160,17300,17120,32170
|
|
20241101,140800,102694762890,17160,17070,17220,17060,18272
|
|
20241101,140700,102381920090,17080,17070,17200,17030,26333
|
|
20241101,140600,101932289400,17070,17260,17300,17050,42913
|
|
20241101,140500,101195583700,17260,17070,17300,16960,45616
|
|
20241101,140400,100413960260,17060,17430,17480,16910,64289
|
|
20241101,140300,99315609600,17400,17150,17550,17140,59246
|
|
20241101,140200,98285274160,17150,17030,17640,17030,112413
|
|
20241101,140100,96338395540,17070,16830,17080,16790,118945
|
|
20241101,140000,94321538410,16970,16300,16970,16140,158163
|
|
20241101,135900,91719493400,16300,16750,16790,16000,216398
|
|
20241101,135800,88177745280,16740,16880,17000,16740,167271
|
|
20241101,135700,85356520290,16740,16740,16740,16740,0
|
|
20241101,135600,85356520290,16740,16910,16920,16740,42338
|
|
20241101,135500,84646467490,16840,17520,17650,16830,116690
|
|
20241101,135400,82649188770,17520,17570,17650,17420,91641
|
|
20241101,135300,81041611880,17580,18000,18000,17370,113674
|
|
20241101,135200,79040333400,17930,18090,18090,17930,45248
|
|
20241101,135100,78225555590,18070,18100,18180,18060,30681
|
|
20241101,135000,77670232630,18100,18180,18250,18010,58595
|
|
20241101,134900,76610830980,18180,18400,18400,17930,67229
|
|
20241101,134800,75391903570,18400,18450,18480,18100,93073
|
|
20241101,134700,73684547430,18190,17910,18450,17700,77568
|
|
20241101,134600,72295448190,17910,17750,17940,17560,101066
|
|
20241101,134500,70501564760,17800,17430,17880,17420,140046
|
|
20241101,134400,68025370260,17430,17000,17450,16970,195905
|
|
20241101,134300,64666437210,17000,17630,17680,16740,308701
|
|
20241101,134200,59425779920,17630,18930,18990,17500,169291
|
|
20241101,134100,56336752110,18990,18920,19080,18800,60329
|
|
20241101,134000,55193329960,18940,18850,19100,18800,72682
|
|
20241101,133900,53817163280,18820,19550,19630,18070,145310
|
|
20241101,133800,51072226060,19600,18590,19680,18590,180618
|
|
20241101,133700,47646678260,18590,18590,18590,18590,0
|
|
20241101,133600,47646678260,18590,19230,19370,18590,44426
|
|
20241101,133500,46802380150,19230,20950,21000,19230,134690
|
|
20241101,133400,44083648050,21000,21400,21450,21000,76882
|
|
20241101,133300,42463343750,21450,21650,21650,21400,29336
|
|
20241101,133200,41831991750,21650,21650,21700,21600,4675
|
|
20241101,133100,41730784500,21700,21700,21700,21650,4921
|
|
20241101,133000,41624147400,21700,21650,21700,21650,16369
|
|
20241101,132900,41269091450,21650,21650,21700,21600,8060
|
|
20241101,132800,41094632000,21600,21650,21700,21600,11828
|
|
20241101,132700,40838685900,21700,21750,21800,21650,8733
|
|
20241101,132600,40648967950,21800,21800,21850,21750,8147
|
|
20241101,132500,40471370400,21800,21850,21900,21800,6088
|
|
20241101,132400,40338495900,21850,21850,21900,21850,4093
|
|
20241101,132300,40248983200,21850,21900,21900,21850,1526
|
|
20241101,132200,40215636350,21900,21850,21900,21850,2706
|
|
20241101,132100,40156423350,21850,21850,21950,21850,1085
|
|
20241101,132000,40132687500,21850,21900,21950,21850,5526
|
|
20241101,131900,40011699250,21900,21900,21950,21900,3280
|
|
20241101,131800,39939853550,21900,21950,21950,21900,1857
|
|
20241101,131700,39899123950,21900,21950,21950,21900,4637
|
|
20241101,131600,39797421150,21950,21950,22000,21950,5248
|
|
20241101,131500,39682214700,22000,22000,22050,21950,4429
|
|
20241101,131400,39584879650,22000,22000,22000,21950,2547
|
|
20241101,131300,39528877950,22000,22000,22050,22000,1546
|
|
20241101,131200,39494865750,22000,22000,22050,21950,2015
|
|
20241101,131100,39450530500,22000,22050,22050,22000,944
|
|
20241101,131000,39429761900,22050,22050,22100,21950,6770
|
|
20241101,130900,39280752250,22050,22100,22100,22050,12454
|
|
20241101,130800,39005709400,22150,22100,22150,22100,1504
|
|
20241101,130700,38972445250,22150,22100,22150,22100,637
|
|
20241101,130600,38958343250,22150,22100,22150,22100,783
|
|
20241101,130500,38941026250,22100,22150,22150,22100,652
|
|
20241101,130400,38926606150,22150,22150,22150,22100,1412
|
|
20241101,130300,38895377000,22150,22150,22150,22100,1038
|
|
20241101,130200,38872396100,22150,22150,22150,22100,468
|
|
20241101,130100,38862049500,22150,22100,22150,22050,5684
|
|
20241101,130000,38736419300,22150,22200,22200,22100,5437
|
|
20241101,125900,38615923300,22200,22200,22200,22150,2101
|
|
20241101,125800,38569380550,22200,22200,22200,22150,2138
|
|
20241101,125700,38522001850,22200,22050,22200,22050,6342
|
|
20241101,125600,38381421800,22100,22050,22100,22050,4641
|
|
20241101,125500,38278858250,22100,22050,22100,22050,897
|
|
20241101,125400,38259062000,22050,22050,22100,22050,417
|
|
20241101,125300,38249866450,22050,22050,22100,22000,1677
|
|
20241101,125200,38212863650,22050,22050,22100,22050,313
|
|
20241101,125100,38205961250,22050,22100,22150,22050,1260
|
|
20241101,125000,38178116550,22150,22150,22150,22100,1194
|
|
20241101,124900,38151726850,22100,22150,22150,22100,877
|
|
20241101,124800,38132328200,22150,22150,22150,22100,737
|
|
20241101,124700,38116032100,22100,22100,22100,22050,2093
|
|
20241101,124600,38069778600,22100,22050,22100,22050,1123
|
|
20241101,124500,38044965200,22100,22050,22100,22050,941
|
|
20241101,124400,38024215450,22050,22050,22050,22050,1268
|
|
20241101,124300,37996256050,22100,22050,22100,22050,594
|
|
20241101,124200,37983144200,22100,22100,22100,22050,924
|
|
20241101,124100,37962739900,22100,22150,22150,22050,1536
|
|
20241101,124000,37928794200,22100,22150,22150,22100,1860
|
|
20241101,123900,37887686900,22150,22100,22150,22100,605
|
|
20241101,123800,37874290550,22100,22100,22150,22100,1053
|
|
20241101,123700,37851018300,22100,22100,22100,22100,266
|
|
20241101,123600,37845139700,22100,22050,22100,22050,779
|
|
20241101,123500,37827929900,22050,22100,22150,22050,805
|
|
20241101,123400,37810146600,22100,22100,22150,22100,910
|
|
20241101,123300,37790018100,22100,22150,22150,22100,584
|
|
20241101,123200,37777091300,22150,22050,22150,22050,1224
|
|
20241101,123100,37750057950,22050,22050,22100,22050,1568
|
|
20241101,123000,37715476550,22050,22100,22100,22050,500
|
|
20241101,122900,37704451100,22050,22100,22100,22050,320
|
|
20241101,122800,37697386300,22100,22050,22100,22000,2168
|
|
20241101,122700,37649578100,22100,22050,22100,22050,364
|
|
20241101,122600,37641543300,22100,22100,22100,22000,4003
|
|
20241101,122500,37553335500,22050,22100,22100,22050,3152
|
|
20241101,122400,37483778200,22100,22050,22100,22000,1760
|
|
20241101,122300,37444940250,22000,22050,22050,22000,3009
|
|
20241101,122200,37378623800,22050,22050,22100,22050,3644
|
|
20241101,122100,37298262150,22050,22100,22150,22050,3002
|
|
20241101,122000,37231930850,22150,22150,22200,22100,3053
|
|
20241101,121900,37164307900,22200,22250,22250,22150,3613
|
|
20241101,121800,37084098450,22250,22150,22250,22150,4878
|
|
20241101,121700,36975802600,22200,22150,22200,22150,3800
|
|
20241101,121600,36891491800,22200,22150,22200,22100,3524
|
|
20241101,121500,36813406400,22150,22150,22150,22100,1485
|
|
20241101,121400,36780524850,22150,22100,22150,22100,3199
|
|
20241101,121300,36709678550,22100,22150,22200,22100,4805
|
|
20241101,121200,36603284400,22150,22100,22150,22100,1512
|
|
20241101,121100,36569798850,22050,22150,22150,22050,1863
|
|
20241101,121000,36528613750,22150,22100,22150,22050,3321
|
|
20241101,120900,36455206500,22100,22100,22100,22050,1957
|
|
20241101,120800,36411968350,22050,22200,22200,22050,5090
|
|
20241101,120700,36299443000,22200,22200,22200,22150,4926
|
|
20241101,120600,36190192000,22200,22200,22200,22150,10281
|
|
20241101,120500,35962096050,22200,22100,22200,22100,7604
|
|
20241101,120400,35793551850,22100,21950,22150,21900,23669
|
|
20241101,120300,35272569800,21900,21900,21950,21900,952
|
|
20241101,120200,35251701900,21900,21900,21950,21900,680
|
|
20241101,120100,35236809350,21900,21900,21900,21850,2810
|
|
20241101,120000,35175288650,21850,21900,21900,21850,972
|
|
20241101,115900,35154005650,21850,21850,21900,21850,2637
|
|
20241101,115800,35096387000,21850,21900,21900,21850,1644
|
|
20241101,115700,35060411100,21900,21950,21950,21900,768
|
|
20241101,115600,35043586250,21950,21950,21950,21900,389
|
|
20241101,115500,35035050250,21900,21950,21950,21900,569
|
|
20241101,115400,35022586150,21900,21850,21950,21850,2884
|
|
20241101,115300,34959427000,21900,21850,21900,21800,4902
|
|
20241101,115200,34852328050,21850,21800,21850,21800,1405
|
|
20241101,115100,34821689500,21800,21800,21850,21800,1567
|
|
20241101,115000,34787516900,21850,21800,21850,21800,496
|
|
20241101,114900,34776693200,21800,21850,21850,21800,204
|
|
20241101,114800,34772237300,21850,21850,21850,21800,1734
|
|
20241101,114700,34734356150,21850,21800,21850,21800,3706
|
|
20241101,114600,34653552900,21800,21900,21900,21800,7680
|
|
20241101,114500,34485780050,21900,21850,21900,21850,1552
|
|
20241101,114400,34451800250,21850,21950,21950,21850,863
|
|
20241101,114300,34432901150,21950,21900,21950,21850,941
|
|
20241101,114200,34412304000,21850,21900,21900,21850,1196
|
|
20241101,114100,34386118300,21900,21950,21950,21900,5660
|
|
20241101,114000,34262159400,21950,21950,22000,21950,2221
|
|
20241101,113900,34213385500,21950,21950,22000,21900,1830
|
|
20241101,113800,34173222500,21950,21900,21950,21900,960
|
|
20241101,113700,34152184100,21900,22000,22000,21900,1564
|
|
20241101,113600,34117876600,22000,22000,22000,21950,663
|
|
20241101,113500,34103311900,22000,21950,22000,21950,129
|
|
20241101,113400,34100476300,22000,21950,22000,21950,1762
|
|
20241101,113300,34061761450,21950,21900,21950,21850,2210
|
|
20241101,113200,34013413750,21900,21900,21950,21850,2025
|
|
20241101,113100,33969019900,21900,21850,21900,21850,928
|
|
20241101,113000,33948718700,21900,21900,21900,21850,1324
|
|
20241101,112900,33919723150,21900,21950,21950,21900,1899
|
|
20241101,112800,33878040800,21950,22000,22000,21950,511
|
|
20241101,112700,33866816300,21950,21850,22000,21850,7621
|
|
20241101,112600,33699794150,21850,21900,21900,21850,626
|
|
20241101,112500,33686109100,21900,21900,21900,21850,3764
|
|
20241101,112400,33603864600,21850,21850,21850,21800,1208
|
|
20241101,112300,33577481500,21850,21850,21900,21850,3101
|
|
20241101,112200,33509722450,21850,21850,21900,21850,2699
|
|
20241101,112100,33450730600,21900,21850,21900,21850,4145
|
|
20241101,112000,33360153700,21850,21900,21950,21850,4366
|
|
20241101,111900,33264467250,21950,21950,21950,21900,1125
|
|
20241101,111800,33239825300,21900,21900,21950,21850,2038
|
|
20241101,111700,33195240050,21900,22000,22000,21850,1830
|
|
20241101,111600,33155162050,22000,21950,22000,21900,4026
|
|
20241101,111500,33066789450,21950,21950,22000,21950,2060
|
|
20241101,111400,33021522300,21950,22000,22000,21950,3250
|
|
20241101,111300,32950169100,22000,21900,22000,21900,4931
|
|
20241101,111200,32841770250,21900,21850,21950,21850,4889
|
|
20241101,111100,32734863650,21850,21850,21900,21800,4396
|
|
20241101,111000,32638788250,21850,21950,21950,21850,1988
|
|
20241101,110900,32595190650,21950,22000,22000,21950,4171
|
|
20241101,110800,32503479750,22000,22050,22050,22000,955
|
|
20241101,110700,32482448050,22050,22000,22100,22000,5097
|
|
20241101,110600,32370062150,22000,21900,22050,21900,6588
|
|
20241101,110500,32225391750,21900,21850,21900,21800,1781
|
|
20241101,110400,32186447150,21850,21800,21850,21750,2951
|
|
20241101,110300,32122110800,21800,21650,21800,21650,4306
|
|
20241101,110200,32028489850,21700,21800,21800,21600,13165
|
|
20241101,110100,31743033400,21750,21800,21850,21750,4471
|
|
20241101,110000,31645684150,21800,21850,21850,21800,2895
|
|
20241101,105900,31582553300,21850,21900,21900,21800,3425
|
|
20241101,105800,31507737250,21900,21900,21950,21850,2789
|
|
20241101,105700,31446606150,21950,21850,21950,21850,1130
|
|
20241101,105600,31421846450,21850,21900,21900,21850,2016
|
|
20241101,105500,31377767500,21900,21850,21900,21850,2291
|
|
20241101,105400,31327670550,21900,21900,21950,21850,5530
|
|
20241101,105300,31206758600,21850,21850,21950,21850,2463
|
|
20241101,105200,31152933800,21850,22000,22000,21850,6951
|
|
20241101,105100,31000294600,22000,22050,22050,22000,2792
|
|
20241101,105000,30938824150,22050,22000,22050,22000,2507
|
|
20241101,104900,30883627100,22050,22000,22050,22000,3234
|
|
20241101,104800,30812454250,22050,22000,22050,21950,2492
|
|
20241101,104700,30757600300,22000,21850,22000,21850,5214
|
|
20241101,104600,30643463150,21850,21850,21900,21750,12307
|
|
20241101,104500,30374928100,21850,22050,22100,21850,18098
|
|
20241101,104400,29976970200,22050,22100,22150,22050,4466
|
|
20241101,104300,29878235650,22100,22100,22150,22050,5473
|
|
20241101,104200,29757271700,22100,22200,22200,22050,7899
|
|
20241101,104100,29582458600,22200,22300,22300,22150,5534
|
|
20241101,104000,29459512250,22250,22250,22300,22200,3247
|
|
20241101,103900,29387242350,22200,22150,22250,22150,3224
|
|
20241101,103800,29315715000,22200,22150,22200,22050,8435
|
|
20241101,103700,29128798100,22100,22050,22150,22050,5395
|
|
20241101,103600,29009610500,22100,22150,22150,22050,4956
|
|
20241101,103500,28900101400,22100,22000,22100,21900,8534
|
|
20241101,103400,28712203800,21950,22300,22350,21900,28990
|
|
20241101,103300,28071437650,22350,22300,22450,22300,21289
|
|
20241101,103200,27595191100,22400,22250,22400,22250,15439
|
|
20241101,103100,27250339800,22300,22250,22400,22100,27385
|
|
20241101,103000,26639395200,22250,22200,22300,22150,33314
|
|
20241101,102900,25898398250,22150,22050,22200,22050,20741
|
|
20241101,102800,25439874850,22000,22000,22050,21950,10957
|
|
20241101,102700,25198848600,21950,22000,22000,21950,3469
|
|
20241101,102600,25122612750,21950,21850,22000,21800,10239
|
|
20241101,102500,24898152800,21850,21800,21850,21750,3730
|
|
20241101,102400,24816852850,21750,21800,21800,21750,736
|
|
20241101,102300,24800825300,21750,21800,21800,21750,1833
|
|
20241101,102200,24760918200,21750,21750,21850,21750,2263
|
|
20241101,102100,24711624150,21750,21800,21850,21750,3839
|
|
20241101,102000,24628051950,21850,21850,21850,21800,2766
|
|
20241101,101900,24567724650,21850,21800,21850,21800,2095
|
|
20241101,101800,24521972050,21800,21850,21850,21750,2315
|
|
20241101,101700,24471471450,21800,21700,21900,21700,3765
|
|
20241101,101600,24389540000,21750,21950,22000,21700,16061
|
|
20241101,101500,24038578950,22000,21950,22000,21850,14953
|
|
20241101,101400,23710595950,21950,21950,22000,21900,21897
|
|
20241101,101300,23229343000,22000,21850,22000,21800,20334
|
|
20241101,101200,22783501700,21850,21800,21900,21750,10349
|
|
20241101,101100,22557479600,21800,21650,21800,21600,8972
|
|
20241101,101000,22362517750,21650,21400,21700,21400,14159
|
|
20241101,100900,22057244000,21400,21400,21450,21400,3126
|
|
20241101,100800,21990324000,21450,21450,21450,21400,1349
|
|
20241101,100700,21961409050,21400,21400,21450,21400,2870
|
|
20241101,100600,21899947450,21400,21450,21450,21400,3013
|
|
20241101,100500,21835456400,21450,21450,21450,21450,1453
|
|
20241101,100400,21804289550,21500,21400,21500,21400,8240
|
|
20241101,100300,21627464950,21400,21450,21450,21400,2722
|
|
20241101,100200,21569175850,21450,21400,21450,21400,2601
|
|
20241101,100100,21513464800,21400,21450,21500,21400,1695
|
|
20241101,100000,21477146400,21450,21450,21500,21400,972
|
|
20241101,095900,21456318550,21450,21500,21500,21400,1494
|
|
20241101,095800,21424308800,21500,21500,21550,21450,4129
|
|
20241101,095700,21335630800,21500,21500,21550,21500,1536
|
|
20241101,095600,21302592250,21500,21550,21600,21500,3092
|
|
20241101,095500,21236101700,21500,21550,21600,21500,3759
|
|
20241101,095400,21155156100,21550,21650,21700,21550,5986
|
|
20241101,095300,21025768700,21650,21650,21650,21600,4630
|
|
20241101,095200,20925535850,21650,21650,21750,21600,6887
|
|
20241101,095100,20776184150,21600,21600,21650,21550,2945
|
|
20241101,095000,20712599950,21550,21500,21600,21450,1762
|
|
20241101,094900,20674693700,21450,21500,21550,21450,2982
|
|
20241101,094800,20610509900,21500,21400,21550,21400,1712
|
|
20241101,094700,20573728000,21400,21450,21500,21400,1803
|
|
20241101,094600,20535058750,21500,21450,21500,21400,3143
|
|
20241101,094500,20467710800,21400,21300,21450,21300,3439
|
|
20241101,094400,20394263800,21300,21350,21400,21300,4984
|
|
20241101,094300,20287956750,21400,21450,21500,21350,4306
|
|
20241101,094200,20195732800,21500,21600,21600,21500,4711
|
|
20241101,094100,20094267750,21550,21500,21600,21500,4685
|
|
20241101,094000,19993261750,21550,21500,21550,21500,1490
|
|
20241101,093900,19961214050,21500,21600,21600,21450,8407
|
|
20241101,093800,19780348600,21550,21600,21650,21550,6000
|
|
20241101,093700,19650797700,21550,21300,21600,21300,7620
|
|
20241101,093600,19487479700,21350,21250,21350,21250,2735
|
|
20241101,093500,19429255600,21250,21350,21350,21250,6135
|
|
20241101,093400,19298549450,21300,21300,21400,21250,4725
|
|
20241101,093300,19197839150,21300,21200,21300,21150,4509
|
|
20241101,093200,19102241150,21150,21200,21250,21050,19713
|
|
20241101,093100,18685961950,21200,21250,21300,21200,15759
|
|
20241101,093000,18351199400,21250,21550,21600,21250,17598
|
|
20241101,092900,17974323800,21500,21450,21600,21450,6981
|
|
20241101,092800,17824347100,21450,21350,21450,21250,18605
|
|
20241101,092700,17427475150,21350,21600,21600,21350,13823
|
|
20241101,092600,17131628650,21500,21650,21700,21500,21132
|
|
20241101,092500,16675838400,21700,21750,21800,21650,14597
|
|
20241101,092400,16358878800,21800,21850,21900,21750,15296
|
|
20241101,092300,16024590100,21900,21950,22050,21800,43049
|
|
20241101,092200,15079134400,21900,21900,21950,21800,22476
|
|
20241101,092100,14587376500,21900,21700,21900,21600,13776
|
|
20241101,092000,14286645200,21650,21700,21850,21650,12579
|
|
20241101,091900,14013057350,21750,21600,21750,21600,7722
|
|
20241101,091800,13845817250,21700,21800,21800,21600,16809
|
|
20241101,091700,13480691950,21750,21500,21850,21500,15532
|
|
20241101,091600,13143100450,21500,21300,21500,21250,10183
|
|
20241101,091500,12925808250,21300,21400,21450,21300,15702
|
|
20241101,091400,12590475400,21450,21500,21650,21400,11998
|
|
20241101,091300,12332766900,21550,21450,21550,21350,8780
|
|
20241101,091200,12144575250,21550,21500,21650,21450,22741
|
|
20241101,091100,11654973650,21500,21900,21900,21450,39010
|
|
20241101,091000,10807570100,21900,21650,22000,21600,84618
|
|
20241101,090900,8955161550,21700,21400,21750,21350,30047
|
|
20241101,090800,8307028200,21450,21150,21450,21100,17786
|
|
20241101,090700,7928745850,21150,21150,21150,21050,11365
|
|
20241101,090600,7689024300,21100,21300,21350,21100,26698
|
|
20241101,090500,7123279450,21350,21250,21350,21150,38849
|
|
20241101,090400,6298167850,21200,21000,21250,20900,33812
|
|
20241101,090300,5586801200,20950,21250,21250,20950,38514
|
|
20241101,090200,4775300600,21250,20700,21250,20600,43637
|
|
20241101,090100,3859062550,20650,20250,20650,20150,76649
|
|
20241101,090000,2295342800,20250,20650,20650,20150,111303
|