592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184900,183631508970,22300,22300,22300,22300,66864
|
|
20241105,184800,183631508970,22300,22300,22300,22300,0
|
|
20241105,184700,183631508970,22300,22300,22300,22300,0
|
|
20241105,184600,183631508970,22300,22300,22300,22300,0
|
|
20241105,184500,183631508970,22300,22300,22300,22300,0
|
|
20241105,184400,183631508970,22300,22300,22300,22300,0
|
|
20241105,184300,183631508970,22300,22300,22300,22300,0
|
|
20241105,184200,183631508970,22300,22300,22300,22300,0
|
|
20241105,184100,183631508970,22300,22300,22300,22300,0
|
|
20241105,184000,183631508970,22300,22300,22300,22300,0
|
|
20241105,183900,183631508970,22300,22300,22300,22300,0
|
|
20241105,183800,183631508970,22300,22300,22300,22300,0
|
|
20241105,183700,183631508970,22300,22300,22300,22300,0
|
|
20241105,183600,183631508970,22300,22300,22300,22300,0
|
|
20241105,183500,183631508970,22300,22300,22300,22300,0
|
|
20241105,183400,183631508970,22300,22300,22300,22300,0
|
|
20241105,183300,183631508970,22300,22300,22300,22300,0
|
|
20241105,183200,183631508970,22300,22300,22300,22300,0
|
|
20241105,183100,183631508970,22300,22300,22300,22300,0
|
|
20241105,183000,183631508970,22300,22300,22300,22300,0
|
|
20241105,182900,183631508970,22300,22300,22300,22300,0
|
|
20241105,182800,183631508970,22300,22300,22300,22300,0
|
|
20241105,182700,183631508970,22300,22300,22300,22300,0
|
|
20241105,182600,183631508970,22300,22300,22300,22300,0
|
|
20241105,182500,183631508970,22300,22300,22300,22300,0
|
|
20241105,182400,183631508970,22300,22300,22300,22300,0
|
|
20241105,182300,183631508970,22300,22300,22300,22300,0
|
|
20241105,182200,183631508970,22300,22300,22300,22300,0
|
|
20241105,182100,183631508970,22300,22300,22300,22300,0
|
|
20241105,182000,183631508970,22300,22300,22300,22300,0
|
|
20241105,181900,183631508970,22300,22300,22300,22300,66864
|
|
20241105,181800,183631508970,22300,22300,22300,22300,0
|
|
20241105,181700,183631508970,22300,22300,22300,22300,0
|
|
20241105,181600,183631508970,22300,22300,22300,22300,0
|
|
20241105,181500,183631508970,22300,22300,22300,22300,0
|
|
20241105,181400,183631508970,22300,22300,22300,22300,0
|
|
20241105,181300,183631508970,22300,22300,22300,22300,0
|
|
20241105,181200,183631508970,22300,22300,22300,22300,0
|
|
20241105,181100,183631508970,22300,22300,22300,22300,0
|
|
20241105,181000,183631508970,22300,22300,22300,22300,0
|
|
20241105,180900,183631508970,22300,22300,22300,22300,0
|
|
20241105,180800,183631508970,22300,22300,22300,22300,0
|
|
20241105,180700,183631508970,22300,22300,22300,22300,0
|
|
20241105,180600,183631508970,22300,22300,22300,22300,0
|
|
20241105,180500,183631508970,22300,22300,22300,22300,0
|
|
20241105,180400,183631508970,22300,22300,22300,22300,0
|
|
20241105,180300,183631508970,22300,22300,22300,22300,0
|
|
20241105,180200,183631508970,22300,22300,22300,22300,0
|
|
20241105,180100,183631508970,22300,22300,22300,22300,0
|
|
20241105,180000,183631508970,22300,22300,22300,22300,0
|
|
20241105,175900,183631508970,22300,22300,22300,22300,0
|
|
20241105,175800,183631508970,22300,22300,22300,22300,0
|
|
20241105,175700,183631508970,22300,22300,22300,22300,0
|
|
20241105,175600,183631508970,22300,22300,22300,22300,0
|
|
20241105,175500,183631508970,22300,22300,22300,22300,0
|
|
20241105,175400,183631508970,22300,22300,22300,22300,0
|
|
20241105,175300,183631508970,22300,22300,22300,22300,0
|
|
20241105,175200,183631508970,22300,22300,22300,22300,0
|
|
20241105,175100,183631508970,22300,22300,22300,22300,0
|
|
20241105,175000,183631508970,22300,22300,22300,22300,0
|
|
20241105,174900,183631508970,22300,22300,22300,22300,66864
|
|
20241105,174800,183631508970,22300,22300,22300,22300,0
|
|
20241105,174700,183631508970,22300,22300,22300,22300,0
|
|
20241105,174600,183631508970,22300,22300,22300,22300,0
|
|
20241105,174500,183631508970,22300,22300,22300,22300,0
|
|
20241105,174400,183631508970,22300,22300,22300,22300,0
|
|
20241105,174300,183631508970,22300,22300,22300,22300,0
|
|
20241105,174200,183631508970,22300,22300,22300,22300,0
|
|
20241105,174100,183631508970,22300,22300,22300,22300,0
|
|
20241105,174000,183631508970,22300,22300,22300,22300,0
|
|
20241105,173900,183631508970,22300,22300,22300,22300,0
|
|
20241105,173800,183631508970,22300,22300,22300,22300,0
|
|
20241105,173700,183631508970,22300,22300,22300,22300,0
|
|
20241105,173600,183631508970,22300,22300,22300,22300,0
|
|
20241105,173500,183631508970,22300,22300,22300,22300,0
|
|
20241105,173400,183631508970,22300,22300,22300,22300,0
|
|
20241105,173300,183631508970,22300,22300,22300,22300,0
|
|
20241105,173200,183631508970,22300,22300,22300,22300,0
|
|
20241105,173100,183631508970,22300,22300,22300,22300,0
|
|
20241105,173000,183631508970,22300,22300,22300,22300,0
|
|
20241105,172900,183631508970,22300,22300,22300,22300,0
|
|
20241105,172800,183631508970,22300,22300,22300,22300,0
|
|
20241105,172700,183631508970,22300,22300,22300,22300,0
|
|
20241105,172600,183631508970,22300,22300,22300,22300,0
|
|
20241105,172500,183631508970,22300,22300,22300,22300,0
|
|
20241105,172400,183631508970,22300,22300,22300,22300,0
|
|
20241105,172300,183631508970,22300,22300,22300,22300,0
|
|
20241105,172200,183631508970,22300,22300,22300,22300,0
|
|
20241105,172100,183631508970,22300,22300,22300,22300,0
|
|
20241105,172000,183631508970,22300,22300,22300,22300,0
|
|
20241105,171900,183631508970,22300,22300,22300,22300,66864
|
|
20241105,171800,183631508970,22300,22300,22300,22300,0
|
|
20241105,171700,183631508970,22300,22300,22300,22300,0
|
|
20241105,171600,183631508970,22300,22300,22300,22300,0
|
|
20241105,171500,183631508970,22300,22300,22300,22300,0
|
|
20241105,171400,183631508970,22300,22300,22300,22300,0
|
|
20241105,171300,183631508970,22300,22300,22300,22300,0
|
|
20241105,171200,183631508970,22300,22300,22300,22300,0
|
|
20241105,171100,183631508970,22300,22300,22300,22300,0
|
|
20241105,171000,183631508970,22300,22300,22300,22300,0
|
|
20241105,170900,183631508970,22300,22300,22300,22300,0
|
|
20241105,170800,183631508970,22300,22300,22300,22300,0
|
|
20241105,170700,183631508970,22300,22300,22300,22300,0
|
|
20241105,170600,183631508970,22300,22300,22300,22300,0
|
|
20241105,170500,183631508970,22300,22300,22300,22300,0
|
|
20241105,170400,183631508970,22300,22300,22300,22300,0
|
|
20241105,170300,183631508970,22300,22300,22300,22300,0
|
|
20241105,170200,183631508970,22300,22300,22300,22300,0
|
|
20241105,170100,183631508970,22300,22300,22300,22300,0
|
|
20241105,170000,183631508970,22300,22300,22300,22300,0
|
|
20241105,165900,183631508970,22300,22300,22300,22300,0
|
|
20241105,165800,183631508970,22300,22300,22300,22300,0
|
|
20241105,165700,183631508970,22300,22300,22300,22300,0
|
|
20241105,165600,183631508970,22300,22300,22300,22300,0
|
|
20241105,165500,183631508970,22300,22300,22300,22300,0
|
|
20241105,165400,183631508970,22300,22300,22300,22300,0
|
|
20241105,165300,183631508970,22300,22300,22300,22300,0
|
|
20241105,165200,183631508970,22300,22300,22300,22300,0
|
|
20241105,165100,183631508970,22300,22300,22300,22300,0
|
|
20241105,165000,183631508970,22300,22300,22300,22300,0
|
|
20241105,164900,183631508970,22300,22300,22300,22300,66864
|
|
20241105,164800,183631508970,22300,22300,22300,22300,0
|
|
20241105,164700,183631508970,22300,22300,22300,22300,0
|
|
20241105,164600,183631508970,22300,22300,22300,22300,0
|
|
20241105,164500,183631508970,22300,22300,22300,22300,0
|
|
20241105,164400,183631508970,22300,22300,22300,22300,0
|
|
20241105,164300,183631508970,22300,22300,22300,22300,0
|
|
20241105,164200,183631508970,22300,22300,22300,22300,0
|
|
20241105,164100,183631508970,22300,22300,22300,22300,0
|
|
20241105,164000,183631508970,22300,22300,22300,22300,0
|
|
20241105,163900,183631508970,22300,22300,22300,22300,0
|
|
20241105,163800,183631508970,22300,22300,22300,22300,0
|
|
20241105,163700,183631508970,22300,22300,22300,22300,0
|
|
20241105,163600,183631508970,22300,22300,22300,22300,0
|
|
20241105,163500,183631508970,22300,22300,22300,22300,0
|
|
20241105,163400,183631508970,22300,22300,22300,22300,0
|
|
20241105,163300,183631508970,22300,22300,22300,22300,0
|
|
20241105,163200,183631508970,22300,22300,22300,22300,0
|
|
20241105,163100,183631508970,22300,22300,22300,22300,0
|
|
20241105,163000,183631508970,22300,22300,22300,22300,0
|
|
20241105,162900,183631508970,22300,22300,22300,22300,0
|
|
20241105,162800,183631508970,22300,22300,22300,22300,0
|
|
20241105,162700,183631508970,22300,22300,22300,22300,0
|
|
20241105,162600,183631508970,22300,22300,22300,22300,0
|
|
20241105,162500,183631508970,22300,22300,22300,22300,0
|
|
20241105,162400,183631508970,22300,22300,22300,22300,0
|
|
20241105,162300,183631508970,22300,22300,22300,22300,0
|
|
20241105,162200,183631508970,22300,22300,22300,22300,0
|
|
20241105,162100,183631508970,22300,22300,22300,22300,0
|
|
20241105,162000,183631508970,22300,22300,22300,22300,0
|
|
20241105,161900,183631508970,22300,22300,22300,22300,66864
|
|
20241105,161800,183631508970,22300,22300,22300,22300,0
|
|
20241105,161700,183631508970,22300,22300,22300,22300,0
|
|
20241105,161600,183631508970,22300,22300,22300,22300,0
|
|
20241105,161500,183631508970,22300,22300,22300,22300,0
|
|
20241105,161400,183631508970,22300,22300,22300,22300,0
|
|
20241105,161300,183631508970,22300,22300,22300,22300,0
|
|
20241105,161200,183631508970,22300,22300,22300,22300,0
|
|
20241105,161100,183631508970,22300,22300,22300,22300,0
|
|
20241105,161000,183631508970,22300,22300,22300,22300,0
|
|
20241105,160900,183631508970,22300,22300,22300,22300,0
|
|
20241105,160800,183631508970,22300,22300,22300,22300,0
|
|
20241105,160700,183631508970,22300,22300,22300,22300,0
|
|
20241105,160600,183631508970,22300,22300,22300,22300,0
|
|
20241105,160500,183631508970,22300,22300,22300,22300,0
|
|
20241105,160400,183631508970,22300,22300,22300,22300,0
|
|
20241105,160300,183631508970,22300,22300,22300,22300,0
|
|
20241105,160200,183631508970,22300,22300,22300,22300,0
|
|
20241105,160100,183631508970,22300,22300,22300,22300,0
|
|
20241105,160000,183631508970,22300,22300,22300,22300,0
|
|
20241105,155900,183631508970,22300,22300,22300,22300,0
|
|
20241105,155800,183631508970,22300,22300,22300,22300,0
|
|
20241105,155700,183631508970,22300,22300,22300,22300,0
|
|
20241105,155600,183631508970,22300,22300,22300,22300,0
|
|
20241105,155500,183631508970,22300,22300,22300,22300,0
|
|
20241105,155400,183631508970,22300,22300,22300,22300,0
|
|
20241105,155300,183631508970,22300,22300,22300,22300,0
|
|
20241105,155200,183631508970,22300,22300,22300,22300,0
|
|
20241105,155100,183631508970,22300,22300,22300,22300,0
|
|
20241105,155000,183631508970,22300,22300,22300,22300,0
|
|
20241105,154900,183631508970,22300,22300,22300,22300,66864
|
|
20241105,154800,183631508970,22300,22300,22300,22300,0
|
|
20241105,154700,183631508970,22300,22300,22300,22300,0
|
|
20241105,154600,183631508970,22300,22300,22300,22300,0
|
|
20241105,154500,183631508970,22300,22300,22300,22300,0
|
|
20241105,154400,183631508970,22300,22300,22300,22300,0
|
|
20241105,154300,183631508970,22300,22300,22300,22300,0
|
|
20241105,154200,183631508970,22300,22300,22300,22300,0
|
|
20241105,154100,183631508970,22300,22300,22300,22300,0
|
|
20241105,154000,183631508970,22300,22300,22300,22300,0
|
|
20241105,153900,183631508970,22300,22300,22300,22300,0
|
|
20241105,153800,183631508970,22300,22300,22300,22300,0
|
|
20241105,153700,183631508970,22300,22300,22300,22300,0
|
|
20241105,153600,183631508970,22300,22300,22300,22300,0
|
|
20241105,153500,183631508970,22300,22300,22300,22300,0
|
|
20241105,153400,183631508970,22300,22300,22300,22300,0
|
|
20241105,153300,183631508970,22300,22300,22300,22300,0
|
|
20241105,153200,183631508970,22300,22300,22300,22300,0
|
|
20241105,153100,183631508970,22300,22300,22300,22300,0
|
|
20241105,153000,183631508970,22300,22300,22300,22300,66864
|
|
20241105,152900,182140441770,22500,22500,22500,22500,0
|
|
20241105,152800,182140441770,22500,22500,22500,22500,0
|
|
20241105,152700,182140441770,22500,22500,22500,22500,0
|
|
20241105,152600,182140441770,22500,22500,22500,22500,0
|
|
20241105,152500,182140441770,22500,22500,22500,22500,0
|
|
20241105,152400,182140441770,22500,22500,22500,22500,0
|
|
20241105,152300,182140441770,22500,22500,22500,22500,0
|
|
20241105,152200,182140441770,22500,22500,22500,22500,0
|
|
20241105,152100,182140441770,22500,22500,22500,22500,0
|
|
20241105,152000,182140441770,22500,22500,22500,22500,0
|
|
20241105,151900,182140441770,22500,22350,22550,22300,82239
|
|
20241105,151800,180293936220,22400,22250,22450,22200,55634
|
|
20241105,151700,179049711820,22250,22000,22250,21950,47465
|
|
20241105,151600,178001396020,22000,22000,22050,21950,11482
|
|
20241105,151500,177748711470,22000,22000,22000,21950,8880
|
|
20241105,151400,177553458170,22000,21950,22050,21950,3478
|
|
20241105,151300,177476998220,21950,22000,22050,21900,9759
|
|
20241105,151200,177262631370,22000,22050,22100,22000,5555
|
|
20241105,151100,177140195770,22050,21900,22100,21900,22788
|
|
20241105,151000,176638393820,21950,21900,21950,21850,6071
|
|
20241105,150900,176505425620,21950,22000,22000,21900,5875
|
|
20241105,150800,176376688620,21950,21950,22000,21900,3471
|
|
20241105,150700,176300508770,21950,21850,21950,21850,7180
|
|
20241105,150600,176143310920,21900,21950,21950,21850,8133
|
|
20241105,150500,175965240020,21950,22050,22050,21950,7641
|
|
20241105,150400,175797225270,22000,22100,22100,22000,7554
|
|
20241105,150300,175630766120,22050,22050,22100,22000,7042
|
|
20241105,150200,175475413320,22050,21900,22050,21900,10112
|
|
20241105,150100,175252938920,21900,21850,21900,21800,12354
|
|
20241105,150000,174982756320,21800,21750,21850,21750,7330
|
|
20241105,145900,174822980420,21750,21900,21950,21750,13636
|
|
20241105,145800,174525237920,21900,21900,21950,21900,4762
|
|
20241105,145700,174420918570,21900,21900,21950,21900,2256
|
|
20241105,145600,174371429920,21950,21900,21950,21900,4485
|
|
20241105,145500,174273159370,21950,22050,22050,21900,8359
|
|
20241105,145400,174089409620,22050,22050,22100,22000,7466
|
|
20241105,145300,173924818670,22000,22050,22100,21950,7789
|
|
20241105,145200,173752998470,21950,22000,22050,21950,6483
|
|
20241105,145100,173610345470,22000,22000,22050,21950,5939
|
|
20241105,145000,173479626070,22000,21900,22000,21850,14462
|
|
20241105,144900,173162088220,21900,21900,21900,21800,4229
|
|
20241105,144800,173069735870,21800,21900,21950,21800,14123
|
|
20241105,144700,172760810570,21900,22050,22050,21900,10015
|
|
20241105,144600,172540745720,22050,22050,22100,22000,5179
|
|
20241105,144500,172426621220,22100,21950,22100,21900,16198
|
|
20241105,144400,172070206820,21950,21850,22000,21800,10943
|
|
20241105,144300,171830489470,21850,21700,21950,21700,13822
|
|
20241105,144200,171528545420,21750,21500,21750,21500,11273
|
|
20241105,144100,171284229320,21500,21850,21900,21500,43012
|
|
20241105,144000,170354792770,21750,22200,22200,21750,44882
|
|
20241105,143900,169369158770,22200,22050,22200,22050,11714
|
|
20241105,143800,169109912770,22050,22050,22150,22000,5728
|
|
20241105,143700,168983422270,22000,22150,22150,22000,11413
|
|
20241105,143600,168731686220,22100,22100,22150,22050,4258
|
|
20241105,143500,168637574470,22100,22100,22200,22050,6836
|
|
20241105,143400,168486255520,22200,22050,22200,22000,6681
|
|
20241105,143300,168338836870,22050,22050,22100,22000,6664
|
|
20241105,143200,168192092970,22000,22200,22200,22000,17409
|
|
20241105,143100,167807420020,22200,22200,22250,22150,7537
|
|
20241105,143000,167640194470,22200,22050,22300,22050,14720
|
|
20241105,142900,167313433920,22050,22100,22100,22000,10089
|
|
20241105,142800,167091000320,22100,22100,22150,22000,11487
|
|
20241105,142700,166837955120,22100,22050,22250,22050,7391
|
|
20241105,142600,166674112920,22100,22050,22100,22000,11832
|
|
20241105,142500,166413431120,22050,22250,22250,22000,15015
|
|
20241105,142400,166081322620,22250,22400,22450,22200,26596
|
|
20241105,142300,165487869720,22400,22350,22400,22250,21295
|
|
20241105,142200,165012182220,22300,22150,22500,22100,49901
|
|
20241105,142100,163896309220,22150,22000,22200,21950,7755
|
|
20241105,142000,163725242720,22000,22200,22300,21950,32539
|
|
20241105,141900,163005187770,22250,22150,22250,22100,25263
|
|
20241105,141800,162444855320,22150,22150,22200,21950,28306
|
|
20241105,141700,161819410670,22150,21950,22200,21900,36620
|
|
20241105,141600,161012681920,21950,21750,22000,21700,22363
|
|
20241105,141500,160522839270,21800,21850,21900,21750,5410
|
|
20241105,141400,160404781970,21900,21850,21900,21800,4144
|
|
20241105,141300,160314197420,21850,21900,21950,21800,8486
|
|
20241105,141200,160128450620,21950,21700,21950,21650,16540
|
|
20241105,141100,159767364820,21650,21650,21700,21600,2012
|
|
20241105,141000,159723791420,21600,21700,21700,21600,6257
|
|
20241105,140900,159588371870,21700,21550,21700,21550,4738
|
|
20241105,140800,159485802670,21600,21500,21750,21450,13698
|
|
20241105,140700,159190287820,21500,21700,21750,21450,14302
|
|
20241105,140600,158881567670,21700,21850,21850,21700,13257
|
|
20241105,140500,158592798070,21800,21800,21850,21750,5961
|
|
20241105,140400,158462754820,21800,21800,21850,21750,8703
|
|
20241105,140300,158272981420,21800,21900,21900,21800,10320
|
|
20241105,140200,158047554670,21850,21950,22000,21850,19002
|
|
20241105,140100,157630730620,22000,21750,22000,21700,31081
|
|
20241105,140000,156950259070,21700,21750,21800,21650,18163
|
|
20241105,135900,156555743770,21750,21600,21750,21550,12860
|
|
20241105,135800,156277068370,21600,21550,21600,21500,2561
|
|
20241105,135700,156221807670,21550,21500,21600,21500,6167
|
|
20241105,135600,156088977970,21450,21400,21500,21400,3351
|
|
20241105,135500,156017084270,21400,21400,21450,21300,5325
|
|
20241105,135400,155903279670,21400,21300,21400,21200,7109
|
|
20241105,135300,155752234870,21250,21250,21300,21200,7389
|
|
20241105,135200,155595316470,21250,21400,21400,21200,18582
|
|
20241105,135100,155200178770,21400,21550,21600,21400,9321
|
|
20241105,135000,154999935470,21600,21650,21650,21550,5778
|
|
20241105,134900,154875157270,21600,21600,21650,21600,3614
|
|
20241105,134800,154797057320,21650,21650,21650,21550,6462
|
|
20241105,134700,154657351670,21700,21750,21800,21600,17042
|
|
20241105,134600,154287482620,21750,21650,21800,21650,11272
|
|
20241105,134500,154042531320,21700,21750,21750,21650,13614
|
|
20241105,134400,153746899220,21700,21550,21700,21450,19793
|
|
20241105,134300,153320063270,21550,21350,21550,21300,11922
|
|
20241105,134200,153064208220,21350,21300,21400,21200,8767
|
|
20241105,134100,152877662770,21250,21250,21300,21250,2285
|
|
20241105,134000,152829090170,21250,21250,21300,21200,2293
|
|
20241105,133900,152780360170,21300,21250,21300,21200,5720
|
|
20241105,133800,152658984170,21200,21350,21400,21200,11862
|
|
20241105,133700,152406625520,21350,21450,21450,21350,3705
|
|
20241105,133600,152327397820,21450,21400,21450,21350,3353
|
|
20241105,133500,152255627470,21400,21400,21400,21350,2978
|
|
20241105,133400,152191936370,21400,21350,21400,21300,3835
|
|
20241105,133300,152110048670,21350,21400,21450,21350,5756
|
|
20241105,133200,151986946070,21400,21450,21450,21400,2640
|
|
20241105,133100,151930409270,21450,21350,21450,21350,2647
|
|
20241105,133000,151873752870,21400,21500,21550,21300,22353
|
|
20241105,132900,151394063320,21500,21350,21500,21250,28359
|
|
20241105,132800,150787657070,21350,21200,21350,21150,14195
|
|
20241105,132700,150485700070,21200,21000,21200,20950,24774
|
|
20241105,132600,149963505270,21000,21150,21200,20950,65702
|
|
20241105,132500,148580403420,21050,21400,21450,21050,73761
|
|
20241105,132400,147015260620,21400,21650,21650,21400,35140
|
|
20241105,132300,146258677570,21600,21650,21650,21600,5625
|
|
20241105,132200,146137069370,21650,21700,21700,21600,11707
|
|
20241105,132100,145883772270,21650,21850,21850,21650,9652
|
|
20241105,132000,145673957470,21850,21700,21850,21650,12132
|
|
20241105,131900,145409900470,21700,21600,21700,21550,11395
|
|
20241105,131800,145163556970,21600,21600,21700,21500,22880
|
|
20241105,131700,144669837620,21600,21900,21900,21600,23248
|
|
20241105,131600,144165781670,21900,21850,21900,21800,4471
|
|
20241105,131500,144068043620,21850,21950,21950,21850,10962
|
|
20241105,131400,143828145520,21900,21900,22000,21800,9267
|
|
20241105,131300,143625126420,21850,21850,21850,21750,13872
|
|
20241105,131200,143322468970,21800,21700,21850,21650,13157
|
|
20241105,131100,143036406370,21750,21700,21850,21650,28810
|
|
20241105,131000,142410303520,21700,22050,22150,21550,52691
|
|
20241105,130900,141263169920,22050,22200,22200,21950,37231
|
|
20241105,130800,140442028070,22250,22200,22250,22200,8358
|
|
20241105,130700,140256386970,22250,22150,22300,22150,12897
|
|
20241105,130600,139969814520,22150,22250,22300,22150,16370
|
|
20241105,130500,139605447770,22250,22350,22350,22100,26908
|
|
20241105,130400,139008059370,22300,22200,22400,22150,38741
|
|
20241105,130300,138144294920,22150,22100,22250,21950,53295
|
|
20241105,130200,136968202670,22100,22100,22400,22100,54986
|
|
20241105,130100,135744976920,22150,22600,22700,22050,66166
|
|
20241105,130000,134264403520,22600,22950,23000,22500,102434
|
|
20241105,125900,131937293120,22950,22450,23000,22400,137509
|
|
20241105,125800,128802780720,22450,22200,22500,22200,102171
|
|
20241105,125700,126511422170,22250,21850,22300,21850,80573
|
|
20241105,125600,124731658920,21900,21650,21900,21650,27825
|
|
20241105,125500,124124753820,21700,21600,21700,21600,6403
|
|
20241105,125400,123986171020,21600,21750,21800,21550,24513
|
|
20241105,125300,123454268770,21800,21600,21800,21600,27264
|
|
20241105,125200,122862166670,21600,21500,21650,21450,12572
|
|
20241105,125100,122591078520,21500,21600,21650,21450,17543
|
|
20241105,125000,122213420670,21600,21600,21600,21450,15155
|
|
20241105,124900,121886890320,21600,21400,21600,21350,18463
|
|
20241105,124800,121489751420,21400,21500,21550,21300,14343
|
|
20241105,124700,121181899670,21550,21300,21550,21250,13934
|
|
20241105,124600,120883320470,21250,21250,21300,21200,8692
|
|
20241105,124500,120698731970,21250,21350,21350,21200,11892
|
|
20241105,124400,120445378770,21350,21250,21400,21100,29506
|
|
20241105,124300,119819211720,21250,21300,21450,21150,52310
|
|
20241105,124200,118705920620,21300,22000,22050,21250,127618
|
|
20241105,124100,115922985220,22000,21750,22000,21700,75024
|
|
20241105,124000,114282193070,21800,21550,21800,21450,47137
|
|
20241105,123900,113263153270,21550,21050,21650,21000,53822
|
|
20241105,123800,112111193520,21000,20850,21050,20850,8365
|
|
20241105,123700,111935825120,20850,20900,20950,20850,8414
|
|
20241105,123600,111760027120,20900,21000,21050,20850,20404
|
|
20241105,123500,111332205120,21000,20900,21050,20850,14858
|
|
20241105,123400,111020448870,20850,20900,20950,20850,9488
|
|
20241105,123300,110822160370,20900,20900,20900,20700,19724
|
|
20241105,123200,110411511420,20850,21050,21200,20700,50310
|
|
20241105,123100,109352290770,21050,20750,21050,20700,62884
|
|
20241105,123000,108038829120,20750,20500,20750,20500,17339
|
|
20241105,122900,107681486070,20500,20500,20550,20400,10271
|
|
20241105,122800,107471243970,20450,20450,20500,20400,7884
|
|
20241105,122700,107309859470,20500,20350,20500,20300,13503
|
|
20241105,122600,107034147320,20350,20300,20350,20300,4784
|
|
20241105,122500,106936841920,20300,20300,20300,20250,2791
|
|
20241105,122400,106880238070,20300,20250,20300,20200,4662
|
|
20241105,122300,106785777870,20300,20200,20300,20150,9159
|
|
20241105,122200,106600224720,20200,20200,20300,20150,3833
|
|
20241105,122100,106522794120,20150,20350,20350,20100,16919
|
|
20241105,122000,106180869070,20350,20400,20450,20300,31798
|
|
20241105,121900,105532988470,20350,20300,20400,20200,19608
|
|
20241105,121800,105134734470,20300,20050,20350,20050,22316
|
|
20241105,121700,104684102270,20100,19980,20100,19980,17783
|
|
20241105,121600,104327898090,19970,19960,19970,19940,5996
|
|
20241105,121500,104208229180,19950,19960,19970,19920,5277
|
|
20241105,121400,104103015770,19960,19980,19990,19960,7504
|
|
20241105,121300,103953116720,19980,20050,20100,19980,13617
|
|
20241105,121200,103680515750,20050,19930,20050,19920,17494
|
|
20241105,121100,103331011880,19920,19860,19930,19840,11525
|
|
20241105,121000,103101912420,19860,19840,19870,19820,9882
|
|
20241105,120900,102905870930,19840,19900,19920,19830,13777
|
|
20241105,120800,102632161130,19900,19870,19900,19840,7967
|
|
20241105,120700,102473886970,19860,19880,19890,19800,41021
|
|
20241105,120600,101660416420,19880,19980,19980,19860,37418
|
|
20241105,120500,100915303560,19980,20000,20050,19960,8011
|
|
20241105,120400,100755208760,20050,19970,20050,19970,15963
|
|
20241105,120300,100436057060,19950,20050,20050,19950,12420
|
|
20241105,120200,100187765580,20050,19960,20100,19930,30473
|
|
20241105,120100,99578046480,19970,19950,19990,19910,22269
|
|
20241105,120000,99133959200,19950,19990,20000,19890,43166
|
|
20241105,115900,98272945260,20000,20150,20150,19990,58476
|
|
20241105,115800,97101700150,20100,20300,20300,20100,31838
|
|
20241105,115700,96458567050,20300,20350,20400,20300,3864
|
|
20241105,115600,96379995950,20350,20350,20400,20300,3771
|
|
20241105,115500,96303263350,20350,20350,20400,20300,6868
|
|
20241105,115400,96163389300,20400,20350,20400,20300,10277
|
|
20241105,115300,95954404550,20300,20300,20350,20250,9509
|
|
20241105,115200,95761422150,20250,20200,20300,20150,19996
|
|
20241105,115100,95357293100,20200,20100,20250,20100,23278
|
|
20241105,115000,94887659300,20100,20300,20300,20100,53648
|
|
20241105,114900,93805482550,20300,20400,20400,20300,24254
|
|
20241105,114800,93312502000,20350,20550,20550,20350,20411
|
|
20241105,114700,92895388250,20550,20550,20550,20500,4959
|
|
20241105,114600,92793629450,20600,20550,20600,20500,8473
|
|
20241105,114500,92619663500,20550,20500,20600,20450,11491
|
|
20241105,114400,92384097450,20500,20650,20650,20400,44645
|
|
20241105,114300,91468419500,20700,20800,20800,20600,33480
|
|
20241105,114200,90776393150,20800,20800,20850,20750,1576
|
|
20241105,114100,90743618150,20800,20800,20850,20750,4764
|
|
20241105,114000,90644547800,20800,20800,20800,20750,4427
|
|
20241105,113900,90552628750,20800,20800,20850,20750,3724
|
|
20241105,113800,90475218700,20800,20800,20850,20800,4055
|
|
20241105,113700,90390874600,20850,20850,20850,20800,5687
|
|
20241105,113600,90272545350,20850,20850,20850,20800,3192
|
|
20241105,113500,90206077450,20850,20950,20950,20850,3976
|
|
20241105,113400,90123160800,20850,20850,20950,20850,1438
|
|
20241105,113300,90093131600,20900,20950,21000,20850,3432
|
|
20241105,113200,90021305450,21000,20900,21000,20900,1365
|
|
20241105,113100,89992743950,20900,20900,20950,20850,3554
|
|
20241105,113000,89918403000,20850,20850,20900,20800,2302
|
|
20241105,112900,89870402900,20900,20850,20900,20800,555
|
|
20241105,112800,89858830100,20850,20850,20850,20800,6335
|
|
20241105,112700,89726983350,20800,20900,20900,20800,11288
|
|
20241105,112600,89492035150,20900,20900,20950,20850,3280
|
|
20241105,112500,89423590300,20900,20950,20950,20900,4989
|
|
20241105,112400,89319277250,20950,20950,20950,20900,9582
|
|
20241105,112300,89118921600,21000,20950,21000,20950,728
|
|
20241105,112200,89103668800,21000,21000,21000,20950,333
|
|
20241105,112100,89096676900,21000,20950,21000,20950,1683
|
|
20241105,112000,89061369250,20950,20900,20950,20900,1434
|
|
20241105,111900,89031337650,20950,20950,20950,20850,833
|
|
20241105,111800,89013944450,20900,20900,20950,20850,8722
|
|
20241105,111700,88831893650,20900,20950,21000,20900,2423
|
|
20241105,111600,88781218350,20950,20950,21000,20900,653
|
|
20241105,111500,88767546200,20900,21000,21000,20900,4292
|
|
20241105,111400,88677635500,21000,21000,21050,21000,1013
|
|
20241105,111300,88656349550,21050,21000,21050,20950,4509
|
|
20241105,111200,88561633000,20950,20950,21000,20900,1375
|
|
20241105,111100,88532821050,21000,20850,21150,20850,10583
|
|
20241105,111000,88310510100,20850,20850,20900,20850,1678
|
|
20241105,110900,88275519200,20850,20850,20900,20800,2687
|
|
20241105,110800,88219541300,20900,20850,20900,20800,1737
|
|
20241105,110700,88183342700,20800,20850,20900,20800,4112
|
|
20241105,110600,88097605700,20900,20950,20950,20850,1095
|
|
20241105,110500,88074732550,20900,20850,20950,20850,1463
|
|
20241105,110400,88044174900,20900,20850,20900,20850,2922
|
|
20241105,110300,87983225350,20850,20950,20950,20800,9883
|
|
20241105,110200,87776969650,20950,20950,21000,20950,2574
|
|
20241105,110100,87723022050,20950,21000,21050,20950,1987
|
|
20241105,110000,87681298650,21050,21000,21050,20950,391
|
|
20241105,105900,87673089600,21000,21050,21050,20950,4031
|
|
20241105,105800,87588430400,21050,21050,21100,21000,1916
|
|
20241105,105700,87548087050,21050,20900,21100,20850,7250
|
|
20241105,105600,87396170600,20950,20900,20950,20900,3662
|
|
20241105,105500,87319594850,20900,20850,20950,20850,959
|
|
20241105,105400,87299578050,20850,20950,20950,20850,3438
|
|
20241105,105300,87227721000,20900,20900,20950,20850,3148
|
|
20241105,105200,87161881250,20900,20900,20900,20850,1028
|
|
20241105,105100,87140424650,20900,20950,20950,20850,4750
|
|
20241105,105000,87041180600,20900,20950,21000,20900,2446
|
|
20241105,104900,86990005650,21000,20850,21000,20850,3400
|
|
20241105,104800,86918897650,20850,20900,20950,20850,7626
|
|
20241105,104700,86759697550,20900,20950,20950,20900,2524
|
|
20241105,104600,86706848900,20950,21000,21000,20900,3098
|
|
20241105,104500,86642029200,21000,21000,21000,20950,2598
|
|
20241105,104400,86587550800,21000,21000,21050,21000,3688
|
|
20241105,104300,86510047750,21000,21200,21200,21000,17728
|
|
20241105,104200,86135654350,21200,21200,21250,21150,11394
|
|
20241105,104100,85894108350,21200,21100,21200,21100,3395
|
|
20241105,104000,85822320050,21100,21100,21150,21050,1163
|
|
20241105,103900,85797789100,21100,21050,21150,21000,3028
|
|
20241105,103800,85733968200,21000,20950,21050,20950,3457
|
|
20241105,103700,85661376350,20950,20800,21000,20800,6673
|
|
20241105,103600,85521944000,20800,20900,20900,20800,3592
|
|
20241105,103500,85447092300,20900,20850,20900,20800,6629
|
|
20241105,103400,85308856450,20850,20850,20900,20800,8754
|
|
20241105,103300,85126465600,20850,21000,21000,20800,15916
|
|
20241105,103200,84794015450,21000,21050,21100,21000,9520
|
|
20241105,103100,84593847000,21050,21100,21100,21050,3126
|
|
20241105,103000,84528003150,21050,21100,21100,21050,1501
|
|
20241105,102900,84496355050,21100,21100,21150,21050,1151
|
|
20241105,102800,84472069950,21100,21100,21150,21050,3912
|
|
20241105,102700,84389536850,21150,21050,21200,21000,9264
|
|
20241105,102600,84194225600,21000,21150,21200,21000,14108
|
|
20241105,102500,83897395200,21100,21250,21300,21100,14630
|
|
20241105,102400,83587180350,21250,21250,21250,21200,6427
|
|
20241105,102300,83450693550,21250,21300,21300,21200,4572
|
|
20241105,102200,83353543300,21300,21200,21350,21150,11013
|
|
20241105,102100,83119442500,21150,21350,21450,21150,24770
|
|
20241105,102000,82591048950,21350,21550,21600,21300,32024
|
|
20241105,101900,81903810400,21550,21300,21550,21250,27340
|
|
20241105,101800,81316637550,21250,21150,21350,21150,11041
|
|
20241105,101700,81082250850,21200,21150,21200,21100,6905
|
|
20241105,101600,80936201500,21200,21050,21200,21000,7284
|
|
20241105,101500,80782717800,21050,21200,21200,21000,18372
|
|
20241105,101400,80394555850,21150,21050,21200,21050,15243
|
|
20241105,101300,80072864750,21050,20950,21100,20900,24038
|
|
20241105,101200,79568255650,20950,20800,20950,20800,6886
|
|
20241105,101100,79424370400,20800,20750,20850,20750,12567
|
|
20241105,101000,79162913800,20750,20750,20800,20750,6369
|
|
20241105,100900,79030725800,20700,20900,20900,20700,10394
|
|
20241105,100800,78814613250,20900,20900,20950,20850,8592
|
|
20241105,100700,78635046750,20900,20700,20900,20700,13169
|
|
20241105,100600,78360823150,20700,20750,20750,20650,18352
|
|
20241105,100500,77981267550,20750,20750,20800,20700,9333
|
|
20241105,100400,77787766750,20750,20800,20800,20700,7412
|
|
20241105,100300,77634166750,20750,20650,20750,20650,13677
|
|
20241105,100200,77351155950,20700,20800,20800,20650,14330
|
|
20241105,100100,77054289600,20750,20900,20900,20650,12204
|
|
20241105,100000,76801392450,20800,20800,20950,20550,40595
|
|
20241105,095900,75961955050,20800,20800,20850,20600,33930
|
|
20241105,095800,75258909150,20750,20850,20950,20750,31072
|
|
20241105,095700,74611730750,20900,21100,21100,20850,21966
|
|
20241105,095600,74151364700,21050,21000,21200,20900,23620
|
|
20241105,095500,73655039500,20950,21000,21000,20900,12699
|
|
20241105,095400,73389029250,20900,21300,21300,20900,30076
|
|
20241105,095300,72754790250,21250,21200,21350,21150,13667
|
|
20241105,095200,72464239900,21200,21050,21300,21000,20884
|
|
20241105,095100,72021732450,21050,20950,21050,20800,33535
|
|
20241105,095000,71320329900,20950,21150,21150,20950,19909
|
|
20241105,094900,70901305950,21150,21100,21300,21000,23697
|
|
20241105,094800,70399755500,21100,20900,21100,20850,32928
|
|
20241105,094700,69709109500,20900,21100,21200,20700,83303
|
|
20241105,094600,67965074150,21100,21100,21350,21000,49150
|
|
20241105,094500,66926052650,21100,21500,21600,21050,61028
|
|
20241105,094400,65623622800,21500,21400,21650,21400,35368
|
|
20241105,094300,64863166150,21450,21250,22000,21200,129981
|
|
20241105,094200,62063406050,21250,20800,21300,20800,95019
|
|
20241105,094100,60066558700,20850,20600,20850,20100,159992
|
|
20241105,094000,56784145200,20550,21100,21200,20450,153051
|
|
20241105,093900,53605950600,21150,21500,21550,21000,119788
|
|
20241105,093800,51061791500,21500,22050,22100,21450,88603
|
|
20241105,093700,49133827100,22100,22000,22150,22000,29362
|
|
20241105,093600,48486794950,22000,22200,22200,22000,28829
|
|
20241105,093500,47849922050,22150,22200,22250,22150,11837
|
|
20241105,093400,47587436850,22200,22300,22400,22150,19969
|
|
20241105,093300,47142607050,22300,22400,22450,22300,6068
|
|
20241105,093200,47006907050,22400,22350,22450,22250,18218
|
|
20241105,093100,46599495650,22450,22400,22500,22350,10136
|
|
20241105,093000,46371938350,22450,22250,22500,22250,13383
|
|
20241105,092900,46072074200,22250,22100,22300,22100,13027
|
|
20241105,092800,45782992050,22100,22350,22400,22100,21097
|
|
20241105,092700,45314083300,22400,22400,22550,22300,16982
|
|
20241105,092600,44933167650,22450,22050,22450,22050,20655
|
|
20241105,092500,44473457800,22050,22350,22350,22050,33980
|
|
20241105,092400,43720469900,22300,22650,22750,22300,51339
|
|
20241105,092300,42560830600,22700,22550,22700,22550,24495
|
|
20241105,092200,42006265350,22600,22500,22600,22450,20693
|
|
20241105,092100,41539866750,22500,22450,22550,22400,16464
|
|
20241105,092000,41169975700,22500,22350,22500,22350,20099
|
|
20241105,091900,40719789750,22400,22350,22500,22350,26397
|
|
20241105,091800,40127806200,22350,22150,22400,22100,22753
|
|
20241105,091700,39621134400,22200,22100,22250,22000,43025
|
|
20241105,091600,38670422450,22100,22050,22250,22000,47489
|
|
20241105,091500,37619986650,22000,22400,22400,22000,79280
|
|
20241105,091400,35860036000,22400,22550,22600,22400,16926
|
|
20241105,091300,35479672000,22550,22550,22650,22550,24780
|
|
20241105,091200,34919751950,22550,22650,22700,22300,92826
|
|
20241105,091100,32836510600,22650,22850,22900,22650,41297
|
|
20241105,091000,31896294450,22900,22950,22950,22700,53842
|
|
20241105,090900,30667561100,22950,22650,22950,22600,38281
|
|
20241105,090800,29794292900,22650,22950,22950,22650,48350
|
|
20241105,090700,28690774550,22900,22650,22950,22650,68585
|
|
20241105,090600,27122008250,22700,22450,22700,22350,56191
|
|
20241105,090500,25858956650,22450,22750,22900,22450,81540
|
|
20241105,090400,24006736150,22750,22700,22850,22450,105494
|
|
20241105,090300,21615801700,22750,22850,23000,22700,141666
|
|
20241105,090200,18374240400,22900,22500,22950,22250,166934
|
|
20241105,090100,14604939400,22550,21950,23150,21850,333412
|
|
20241105,090000,7098171450,21950,21650,22000,21100,319837
|