592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184900,51407031250,21350,21350,21350,21350,25818
|
|
20241106,184800,51407031250,21350,21350,21350,21350,0
|
|
20241106,184700,51407031250,21350,21350,21350,21350,0
|
|
20241106,184600,51407031250,21350,21350,21350,21350,0
|
|
20241106,184500,51407031250,21350,21350,21350,21350,0
|
|
20241106,184400,51407031250,21350,21350,21350,21350,0
|
|
20241106,184300,51407031250,21350,21350,21350,21350,0
|
|
20241106,184200,51407031250,21350,21350,21350,21350,0
|
|
20241106,184100,51407031250,21350,21350,21350,21350,0
|
|
20241106,184000,51407031250,21350,21350,21350,21350,0
|
|
20241106,183900,51407031250,21350,21350,21350,21350,0
|
|
20241106,183800,51407031250,21350,21350,21350,21350,0
|
|
20241106,183700,51407031250,21350,21350,21350,21350,0
|
|
20241106,183600,51407031250,21350,21350,21350,21350,0
|
|
20241106,183500,51407031250,21350,21350,21350,21350,0
|
|
20241106,183400,51407031250,21350,21350,21350,21350,0
|
|
20241106,183300,51407031250,21350,21350,21350,21350,0
|
|
20241106,183200,51407031250,21350,21350,21350,21350,0
|
|
20241106,183100,51407031250,21350,21350,21350,21350,0
|
|
20241106,183000,51407031250,21350,21350,21350,21350,0
|
|
20241106,182900,51407031250,21350,21350,21350,21350,0
|
|
20241106,182800,51407031250,21350,21350,21350,21350,0
|
|
20241106,182700,51407031250,21350,21350,21350,21350,0
|
|
20241106,182600,51407031250,21350,21350,21350,21350,0
|
|
20241106,182500,51407031250,21350,21350,21350,21350,0
|
|
20241106,182400,51407031250,21350,21350,21350,21350,0
|
|
20241106,182300,51407031250,21350,21350,21350,21350,0
|
|
20241106,182200,51407031250,21350,21350,21350,21350,0
|
|
20241106,182100,51407031250,21350,21350,21350,21350,0
|
|
20241106,182000,51407031250,21350,21350,21350,21350,0
|
|
20241106,181900,51407031250,21350,21350,21350,21350,25818
|
|
20241106,181800,51407031250,21350,21350,21350,21350,0
|
|
20241106,181700,51407031250,21350,21350,21350,21350,0
|
|
20241106,181600,51407031250,21350,21350,21350,21350,0
|
|
20241106,181500,51407031250,21350,21350,21350,21350,0
|
|
20241106,181400,51407031250,21350,21350,21350,21350,0
|
|
20241106,181300,51407031250,21350,21350,21350,21350,0
|
|
20241106,181200,51407031250,21350,21350,21350,21350,0
|
|
20241106,181100,51407031250,21350,21350,21350,21350,0
|
|
20241106,181000,51407031250,21350,21350,21350,21350,0
|
|
20241106,180900,51407031250,21350,21350,21350,21350,0
|
|
20241106,180800,51407031250,21350,21350,21350,21350,0
|
|
20241106,180700,51407031250,21350,21350,21350,21350,0
|
|
20241106,180600,51407031250,21350,21350,21350,21350,0
|
|
20241106,180500,51407031250,21350,21350,21350,21350,0
|
|
20241106,180400,51407031250,21350,21350,21350,21350,0
|
|
20241106,180300,51407031250,21350,21350,21350,21350,0
|
|
20241106,180200,51407031250,21350,21350,21350,21350,0
|
|
20241106,180100,51407031250,21350,21350,21350,21350,0
|
|
20241106,180000,51407031250,21350,21350,21350,21350,0
|
|
20241106,175900,51407031250,21350,21350,21350,21350,0
|
|
20241106,175800,51407031250,21350,21350,21350,21350,0
|
|
20241106,175700,51407031250,21350,21350,21350,21350,0
|
|
20241106,175600,51407031250,21350,21350,21350,21350,0
|
|
20241106,175500,51407031250,21350,21350,21350,21350,0
|
|
20241106,175400,51407031250,21350,21350,21350,21350,0
|
|
20241106,175300,51407031250,21350,21350,21350,21350,0
|
|
20241106,175200,51407031250,21350,21350,21350,21350,0
|
|
20241106,175100,51407031250,21350,21350,21350,21350,0
|
|
20241106,175000,51407031250,21350,21350,21350,21350,0
|
|
20241106,174900,51407031250,21350,21350,21350,21350,25818
|
|
20241106,174800,51407031250,21350,21350,21350,21350,0
|
|
20241106,174700,51407031250,21350,21350,21350,21350,0
|
|
20241106,174600,51407031250,21350,21350,21350,21350,0
|
|
20241106,174500,51407031250,21350,21350,21350,21350,0
|
|
20241106,174400,51407031250,21350,21350,21350,21350,0
|
|
20241106,174300,51407031250,21350,21350,21350,21350,0
|
|
20241106,174200,51407031250,21350,21350,21350,21350,0
|
|
20241106,174100,51407031250,21350,21350,21350,21350,0
|
|
20241106,174000,51407031250,21350,21350,21350,21350,0
|
|
20241106,173900,51407031250,21350,21350,21350,21350,0
|
|
20241106,173800,51407031250,21350,21350,21350,21350,0
|
|
20241106,173700,51407031250,21350,21350,21350,21350,0
|
|
20241106,173600,51407031250,21350,21350,21350,21350,0
|
|
20241106,173500,51407031250,21350,21350,21350,21350,0
|
|
20241106,173400,51407031250,21350,21350,21350,21350,0
|
|
20241106,173300,51407031250,21350,21350,21350,21350,0
|
|
20241106,173200,51407031250,21350,21350,21350,21350,0
|
|
20241106,173100,51407031250,21350,21350,21350,21350,0
|
|
20241106,173000,51407031250,21350,21350,21350,21350,0
|
|
20241106,172900,51407031250,21350,21350,21350,21350,0
|
|
20241106,172800,51407031250,21350,21350,21350,21350,0
|
|
20241106,172700,51407031250,21350,21350,21350,21350,0
|
|
20241106,172600,51407031250,21350,21350,21350,21350,0
|
|
20241106,172500,51407031250,21350,21350,21350,21350,0
|
|
20241106,172400,51407031250,21350,21350,21350,21350,0
|
|
20241106,172300,51407031250,21350,21350,21350,21350,0
|
|
20241106,172200,51407031250,21350,21350,21350,21350,0
|
|
20241106,172100,51407031250,21350,21350,21350,21350,0
|
|
20241106,172000,51407031250,21350,21350,21350,21350,0
|
|
20241106,171900,51407031250,21350,21350,21350,21350,25818
|
|
20241106,171800,51407031250,21350,21350,21350,21350,0
|
|
20241106,171700,51407031250,21350,21350,21350,21350,0
|
|
20241106,171600,51407031250,21350,21350,21350,21350,0
|
|
20241106,171500,51407031250,21350,21350,21350,21350,0
|
|
20241106,171400,51407031250,21350,21350,21350,21350,0
|
|
20241106,171300,51407031250,21350,21350,21350,21350,0
|
|
20241106,171200,51407031250,21350,21350,21350,21350,0
|
|
20241106,171100,51407031250,21350,21350,21350,21350,0
|
|
20241106,171000,51407031250,21350,21350,21350,21350,0
|
|
20241106,170900,51407031250,21350,21350,21350,21350,0
|
|
20241106,170800,51407031250,21350,21350,21350,21350,0
|
|
20241106,170700,51407031250,21350,21350,21350,21350,0
|
|
20241106,170600,51407031250,21350,21350,21350,21350,0
|
|
20241106,170500,51407031250,21350,21350,21350,21350,0
|
|
20241106,170400,51407031250,21350,21350,21350,21350,0
|
|
20241106,170300,51407031250,21350,21350,21350,21350,0
|
|
20241106,170200,51407031250,21350,21350,21350,21350,0
|
|
20241106,170100,51407031250,21350,21350,21350,21350,0
|
|
20241106,170000,51407031250,21350,21350,21350,21350,0
|
|
20241106,165900,51407031250,21350,21350,21350,21350,0
|
|
20241106,165800,51407031250,21350,21350,21350,21350,0
|
|
20241106,165700,51407031250,21350,21350,21350,21350,0
|
|
20241106,165600,51407031250,21350,21350,21350,21350,0
|
|
20241106,165500,51407031250,21350,21350,21350,21350,0
|
|
20241106,165400,51407031250,21350,21350,21350,21350,0
|
|
20241106,165300,51407031250,21350,21350,21350,21350,0
|
|
20241106,165200,51407031250,21350,21350,21350,21350,0
|
|
20241106,165100,51407031250,21350,21350,21350,21350,0
|
|
20241106,165000,51407031250,21350,21350,21350,21350,0
|
|
20241106,164900,51407031250,21350,21350,21350,21350,25818
|
|
20241106,164800,51407031250,21350,21350,21350,21350,0
|
|
20241106,164700,51407031250,21350,21350,21350,21350,0
|
|
20241106,164600,51407031250,21350,21350,21350,21350,0
|
|
20241106,164500,51407031250,21350,21350,21350,21350,0
|
|
20241106,164400,51407031250,21350,21350,21350,21350,0
|
|
20241106,164300,51407031250,21350,21350,21350,21350,0
|
|
20241106,164200,51407031250,21350,21350,21350,21350,0
|
|
20241106,164100,51407031250,21350,21350,21350,21350,0
|
|
20241106,164000,51407031250,21350,21350,21350,21350,0
|
|
20241106,163900,51407031250,21350,21350,21350,21350,0
|
|
20241106,163800,51407031250,21350,21350,21350,21350,0
|
|
20241106,163700,51407031250,21350,21350,21350,21350,0
|
|
20241106,163600,51407031250,21350,21350,21350,21350,0
|
|
20241106,163500,51407031250,21350,21350,21350,21350,0
|
|
20241106,163400,51407031250,21350,21350,21350,21350,0
|
|
20241106,163300,51407031250,21350,21350,21350,21350,0
|
|
20241106,163200,51407031250,21350,21350,21350,21350,0
|
|
20241106,163100,51407031250,21350,21350,21350,21350,0
|
|
20241106,163000,51407031250,21350,21350,21350,21350,0
|
|
20241106,162900,51407031250,21350,21350,21350,21350,0
|
|
20241106,162800,51407031250,21350,21350,21350,21350,0
|
|
20241106,162700,51407031250,21350,21350,21350,21350,0
|
|
20241106,162600,51407031250,21350,21350,21350,21350,0
|
|
20241106,162500,51407031250,21350,21350,21350,21350,0
|
|
20241106,162400,51407031250,21350,21350,21350,21350,0
|
|
20241106,162300,51407031250,21350,21350,21350,21350,0
|
|
20241106,162200,51407031250,21350,21350,21350,21350,0
|
|
20241106,162100,51407031250,21350,21350,21350,21350,0
|
|
20241106,162000,51407031250,21350,21350,21350,21350,0
|
|
20241106,161900,51407031250,21350,21350,21350,21350,25818
|
|
20241106,161800,51407031250,21350,21350,21350,21350,0
|
|
20241106,161700,51407031250,21350,21350,21350,21350,0
|
|
20241106,161600,51407031250,21350,21350,21350,21350,0
|
|
20241106,161500,51407031250,21350,21350,21350,21350,0
|
|
20241106,161400,51407031250,21350,21350,21350,21350,0
|
|
20241106,161300,51407031250,21350,21350,21350,21350,0
|
|
20241106,161200,51407031250,21350,21350,21350,21350,0
|
|
20241106,161100,51407031250,21350,21350,21350,21350,0
|
|
20241106,161000,51407031250,21350,21350,21350,21350,0
|
|
20241106,160900,51407031250,21350,21350,21350,21350,0
|
|
20241106,160800,51407031250,21350,21350,21350,21350,0
|
|
20241106,160700,51407031250,21350,21350,21350,21350,0
|
|
20241106,160600,51407031250,21350,21350,21350,21350,0
|
|
20241106,160500,51407031250,21350,21350,21350,21350,0
|
|
20241106,160400,51407031250,21350,21350,21350,21350,0
|
|
20241106,160300,51407031250,21350,21350,21350,21350,0
|
|
20241106,160200,51407031250,21350,21350,21350,21350,0
|
|
20241106,160100,51407031250,21350,21350,21350,21350,0
|
|
20241106,160000,51407031250,21350,21350,21350,21350,0
|
|
20241106,155900,51407031250,21350,21350,21350,21350,0
|
|
20241106,155800,51407031250,21350,21350,21350,21350,0
|
|
20241106,155700,51407031250,21350,21350,21350,21350,0
|
|
20241106,155600,51407031250,21350,21350,21350,21350,0
|
|
20241106,155500,51407031250,21350,21350,21350,21350,0
|
|
20241106,155400,51407031250,21350,21350,21350,21350,0
|
|
20241106,155300,51407031250,21350,21350,21350,21350,0
|
|
20241106,155200,51407031250,21350,21350,21350,21350,0
|
|
20241106,155100,51407031250,21350,21350,21350,21350,0
|
|
20241106,155000,51407031250,21350,21350,21350,21350,0
|
|
20241106,154900,51407031250,21350,21350,21350,21350,25818
|
|
20241106,154800,51407031250,21350,21350,21350,21350,0
|
|
20241106,154700,51407031250,21350,21350,21350,21350,0
|
|
20241106,154600,51407031250,21350,21350,21350,21350,0
|
|
20241106,154500,51407031250,21350,21350,21350,21350,0
|
|
20241106,154400,51407031250,21350,21350,21350,21350,0
|
|
20241106,154300,51407031250,21350,21350,21350,21350,0
|
|
20241106,154200,51407031250,21350,21350,21350,21350,0
|
|
20241106,154100,51407031250,21350,21350,21350,21350,0
|
|
20241106,154000,51407031250,21350,21350,21350,21350,0
|
|
20241106,153900,51407031250,21350,21350,21350,21350,0
|
|
20241106,153800,51407031250,21350,21350,21350,21350,0
|
|
20241106,153700,51407031250,21350,21350,21350,21350,0
|
|
20241106,153600,51407031250,21350,21350,21350,21350,0
|
|
20241106,153500,51407031250,21350,21350,21350,21350,0
|
|
20241106,153400,51407031250,21350,21350,21350,21350,0
|
|
20241106,153300,51407031250,21350,21350,21350,21350,0
|
|
20241106,153200,51407031250,21350,21350,21350,21350,0
|
|
20241106,153100,51407031250,21350,21350,21350,21350,0
|
|
20241106,153000,51407031250,21350,21350,21350,21350,25818
|
|
20241106,152900,50855816950,21300,21300,21300,21300,0
|
|
20241106,152800,50855816950,21300,21300,21300,21300,0
|
|
20241106,152700,50855816950,21300,21300,21300,21300,0
|
|
20241106,152600,50855816950,21300,21300,21300,21300,0
|
|
20241106,152500,50855816950,21300,21300,21300,21300,0
|
|
20241106,152400,50855816950,21300,21300,21300,21300,0
|
|
20241106,152300,50855816950,21300,21300,21300,21300,0
|
|
20241106,152200,50855816950,21300,21300,21300,21300,0
|
|
20241106,152100,50855816950,21300,21300,21300,21300,0
|
|
20241106,152000,50855816950,21300,21300,21300,21300,0
|
|
20241106,151900,50855816950,21300,21350,21350,21250,12850
|
|
20241106,151800,50582072350,21300,21350,21450,21300,6126
|
|
20241106,151700,50451281800,21350,21600,21650,21300,12630
|
|
20241106,151600,50180335250,21650,21700,21700,21600,6467
|
|
20241106,151500,50040324700,21650,21650,21700,21600,5025
|
|
20241106,151400,49931557100,21600,21550,21650,21500,4568
|
|
20241106,151300,49832996200,21550,21500,21600,21500,8401
|
|
20241106,151200,49651760400,21550,21450,21550,21400,9108
|
|
20241106,151100,49456030150,21500,21450,21500,21400,1933
|
|
20241106,151000,49414578600,21400,21500,21500,21400,4751
|
|
20241106,150900,49312667000,21500,21550,21600,21450,5608
|
|
20241106,150800,49191894250,21500,21450,21600,21350,19807
|
|
20241106,150700,48765884300,21450,21350,21450,21300,5007
|
|
20241106,150600,48658774000,21350,21200,21350,21200,3302
|
|
20241106,150500,48588518700,21200,21050,21200,21050,5022
|
|
20241106,150400,48482505600,21050,21200,21200,21050,4899
|
|
20241106,150300,48379122300,21200,21150,21200,21100,8865
|
|
20241106,150200,48191943850,21100,21200,21350,21100,10284
|
|
20241106,150100,47973285800,21250,20800,21250,20800,12909
|
|
20241106,150000,47701417800,20800,21150,21150,20800,44186
|
|
20241106,145900,46774288850,21100,21250,21250,21100,17877
|
|
20241106,145800,46395913950,21250,21350,21350,21200,7912
|
|
20241106,145700,46227688800,21350,21250,21350,21250,9068
|
|
20241106,145600,46034788050,21300,21300,21350,21250,9206
|
|
20241106,145500,45838854650,21350,21400,21450,21300,10807
|
|
20241106,145400,45608029350,21400,21400,21450,21400,10717
|
|
20241106,145300,45378628200,21450,21400,21450,21400,2738
|
|
20241106,145200,45319980100,21400,21500,21500,21400,5519
|
|
20241106,145100,45201550300,21500,21450,21500,21450,2162
|
|
20241106,145000,45155153700,21500,21400,21500,21400,3640
|
|
20241106,144900,45077103350,21450,21500,21500,21400,9938
|
|
20241106,144800,44863659350,21500,21500,21600,21500,4311
|
|
20241106,144700,44770887900,21550,21600,21600,21500,3561
|
|
20241106,144600,44694150900,21600,21550,21600,21550,1164
|
|
20241106,144500,44669049750,21550,21600,21650,21550,2947
|
|
20241106,144400,44605438150,21600,21600,21650,21600,3398
|
|
20241106,144300,44532039200,21650,21650,21650,21600,4331
|
|
20241106,144200,44438478650,21650,21650,21700,21600,2809
|
|
20241106,144100,44377688000,21650,21700,21700,21650,1293
|
|
20241106,144000,44349690100,21650,21650,21700,21650,3056
|
|
20241106,143900,44283521500,21700,21700,21700,21650,928
|
|
20241106,143800,44263424450,21700,21700,21700,21650,1032
|
|
20241106,143700,44241041600,21700,21750,21750,21650,683
|
|
20241106,143600,44226206950,21750,21750,21750,21700,1379
|
|
20241106,143500,44196282050,21750,21750,21750,21650,1156
|
|
20241106,143400,44171190050,21750,21700,21750,21650,782
|
|
20241106,143300,44154233150,21700,21700,21750,21650,2757
|
|
20241106,143200,44094407500,21700,21800,21800,21700,5113
|
|
20241106,143100,43983279800,21750,21800,21800,21750,1737
|
|
20241106,143000,43945484800,21800,21750,21800,21750,3523
|
|
20241106,142900,43868730150,21750,21800,21800,21750,842
|
|
20241106,142800,43850413200,21800,21850,21850,21750,4558
|
|
20241106,142700,43751067850,21800,21800,21850,21800,2388
|
|
20241106,142600,43698971150,21800,21800,21800,21750,1750
|
|
20241106,142500,43660825500,21800,21800,21800,21750,1002
|
|
20241106,142400,43638997350,21800,21750,21800,21750,1102
|
|
20241106,142300,43614999850,21750,21700,21800,21700,848
|
|
20241106,142200,43596562550,21700,21650,21750,21650,599
|
|
20241106,142100,43583568700,21700,21700,21750,21600,1546
|
|
20241106,142000,43550092500,21700,21700,21750,21650,1473
|
|
20241106,141900,43518136250,21700,21800,21800,21700,5450
|
|
20241106,141800,43399564700,21800,21800,21850,21750,4326
|
|
20241106,141700,43305274350,21800,21650,21800,21650,3353
|
|
20241106,141600,43232362900,21650,21750,21750,21650,2456
|
|
20241106,141500,43179045500,21750,21700,21750,21700,4513
|
|
20241106,141400,43080986850,21700,21650,21700,21650,1523
|
|
20241106,141300,43048003850,21650,21650,21700,21650,1704
|
|
20241106,141200,43011092500,21650,21600,21650,21600,1808
|
|
20241106,141100,42971988200,21650,21650,21650,21600,1375
|
|
20241106,141000,42942236250,21650,21600,21650,21600,1729
|
|
20241106,140900,42904863150,21600,21650,21700,21600,2832
|
|
20241106,140800,42843553650,21650,21600,21650,21600,1899
|
|
20241106,140700,42802508200,21600,21550,21700,21550,2284
|
|
20241106,140600,42753093600,21550,21450,21700,21450,5790
|
|
20241106,140500,42628094150,21500,21450,21500,21450,879
|
|
20241106,140400,42609215400,21500,21450,21500,21400,2973
|
|
20241106,140300,42545518650,21400,21450,21450,21400,2536
|
|
20241106,140200,42491170600,21450,21450,21500,21450,1847
|
|
20241106,140100,42451546900,21450,21450,21550,21450,1247
|
|
20241106,140000,42424784050,21550,21500,21550,21450,1338
|
|
20241106,135900,42396025750,21500,21500,21550,21400,6296
|
|
20241106,135800,42260922150,21500,21550,21550,21500,1728
|
|
20241106,135700,42223710700,21550,21500,21550,21500,987
|
|
20241106,135600,42202463200,21500,21500,21550,21500,742
|
|
20241106,135500,42186504400,21500,21450,21550,21450,2795
|
|
20241106,135400,42126448250,21450,21500,21550,21400,2588
|
|
20241106,135300,42070919600,21500,21500,21550,21450,7597
|
|
20241106,135200,41907841200,21500,21600,21700,21500,3201
|
|
20241106,135100,41838826200,21700,21650,21750,21600,4603
|
|
20241106,135000,41739023300,21650,21650,21700,21600,2256
|
|
20241106,134900,41690188250,21650,21500,21650,21500,1946
|
|
20241106,134800,41648218250,21500,21500,21550,21450,2014
|
|
20241106,134700,41604909150,21450,21500,21500,21400,2486
|
|
20241106,134600,41551609850,21500,21500,21500,21450,302
|
|
20241106,134500,41545126000,21500,21450,21500,21400,1478
|
|
20241106,134400,41513427000,21450,21500,21550,21450,2742
|
|
20241106,134300,41454540800,21500,21500,21500,21450,2291
|
|
20241106,134200,41405297350,21500,21500,21500,21350,3227
|
|
20241106,134100,41336105400,21450,21350,21500,21300,2487
|
|
20241106,134000,41282845600,21350,21350,21400,21300,11553
|
|
20241106,133900,41036340700,21350,21450,21450,21300,15441
|
|
20241106,133800,40706338750,21450,21500,21500,21450,2409
|
|
20241106,133700,40654642350,21450,21500,21550,21450,1687
|
|
20241106,133600,40618402200,21500,21500,21550,21450,3336
|
|
20241106,133500,40546709600,21500,21600,21600,21500,4973
|
|
20241106,133400,40439682300,21600,21600,21650,21550,2853
|
|
20241106,133300,40378117450,21600,21650,21650,21600,1578
|
|
20241106,133200,40343988850,21650,21750,21800,21600,4226
|
|
20241106,133100,40252143900,21800,21650,21800,21600,3849
|
|
20241106,133000,40168674100,21650,21550,21650,21550,4317
|
|
20241106,132900,40075433150,21550,21550,21600,21550,814
|
|
20241106,132800,40057876950,21600,21550,21600,21500,4002
|
|
20241106,132700,39971709000,21500,21600,21600,21500,2472
|
|
20241106,132600,39918456100,21550,21550,21600,21550,1723
|
|
20241106,132500,39881275000,21550,21500,21600,21450,3973
|
|
20241106,132400,39795796950,21550,21550,21550,21450,4963
|
|
20241106,132300,39689120300,21500,21600,21600,21500,3677
|
|
20241106,132200,39609969600,21600,21650,21700,21600,2330
|
|
20241106,132100,39559577600,21650,21650,21700,21600,990
|
|
20241106,132000,39538139250,21600,21600,21650,21600,2720
|
|
20241106,131900,39479302400,21600,21600,21650,21600,1602
|
|
20241106,131800,39444692350,21650,21700,21750,21600,1209
|
|
20241106,131700,39418516250,21700,21650,21750,21600,2372
|
|
20241106,131600,39367120550,21650,21650,21700,21600,1379
|
|
20241106,131500,39337272950,21650,21750,21750,21600,1375
|
|
20241106,131400,39307461200,21650,21450,21800,21450,11821
|
|
20241106,131300,39052726800,21500,21450,21500,21450,5893
|
|
20241106,131200,38926233550,21450,21500,21550,21400,32988
|
|
20241106,131100,38218095900,21550,21550,21600,21500,9177
|
|
20241106,131000,38020499550,21600,21550,21600,21550,6942
|
|
20241106,130900,37870873850,21550,21600,21600,21550,6195
|
|
20241106,130800,37737321250,21600,21650,21700,21600,20450
|
|
20241106,130700,37295263400,21650,21700,21700,21650,3105
|
|
20241106,130600,37228033700,21700,21700,21750,21650,3453
|
|
20241106,130500,37153170150,21750,21700,21750,21700,2723
|
|
20241106,130400,37094061500,21750,21800,21800,21750,4470
|
|
20241106,130300,36996729250,21800,21750,21800,21750,699
|
|
20241106,130200,36981506500,21750,21750,21800,21700,1128
|
|
20241106,130100,36956960550,21750,21700,21750,21700,2101
|
|
20241106,130000,36911281700,21700,21700,21700,21650,2126
|
|
20241106,125900,36865176450,21650,21700,21750,21650,4445
|
|
20241106,125800,36768823550,21700,21700,21750,21700,3119
|
|
20241106,125700,36701130900,21700,21700,21750,21700,1574
|
|
20241106,125600,36666970100,21750,21700,21750,21700,2123
|
|
20241106,125500,36620884400,21700,21750,21800,21700,7115
|
|
20241106,125400,36466336750,21750,21800,21800,21750,4361
|
|
20241106,125300,36371297050,21850,21800,21850,21800,1008
|
|
20241106,125200,36349319750,21800,21800,21800,21750,1733
|
|
20241106,125100,36311590450,21750,21800,21800,21750,1786
|
|
20241106,125000,36272725150,21750,21800,21850,21750,616
|
|
20241106,124900,36259305250,21800,21800,21850,21750,1848
|
|
20241106,124800,36219070150,21800,21850,21850,21750,3219
|
|
20241106,124700,36148836650,21850,21900,21900,21850,879
|
|
20241106,124600,36129617250,21900,21950,21950,21850,1306
|
|
20241106,124500,36100991150,21950,22000,22050,21950,8015
|
|
20241106,124400,35924839750,22000,22000,22000,21950,5106
|
|
20241106,124300,35812524000,21950,21900,21950,21900,3118
|
|
20241106,124200,35744100750,21950,21900,21950,21850,2629
|
|
20241106,124100,35686507450,21900,21750,21900,21750,1071
|
|
20241106,124000,35663082750,21800,21700,21800,21700,3026
|
|
20241106,123900,35597264100,21750,21750,21750,21700,1186
|
|
20241106,123800,35571507700,21750,21750,21750,21700,613
|
|
20241106,123700,35558195850,21750,21700,21750,21650,2326
|
|
20241106,123600,35507715550,21700,21700,21750,21650,1508
|
|
20241106,123500,35474983400,21700,21700,21700,21700,1443
|
|
20241106,123400,35443670300,21700,21750,21750,21650,4417
|
|
20241106,123300,35347852850,21750,21750,21750,21700,1826
|
|
20241106,123200,35308180100,21800,21750,21800,21700,1107
|
|
20241106,123100,35284129300,21700,21700,21750,21650,3231
|
|
20241106,123000,35214146850,21750,21800,21800,21650,4781
|
|
20241106,122900,35110452800,21750,21850,21850,21750,1711
|
|
20241106,122800,35073179700,21800,21800,21850,21800,547
|
|
20241106,122700,35061255000,21800,21850,21850,21800,2898
|
|
20241106,122600,34998016200,21850,21800,21850,21750,3094
|
|
20241106,122500,34930567200,21800,21650,21800,21650,3631
|
|
20241106,122400,34851786900,21700,21750,21750,21650,4711
|
|
20241106,122300,34749665350,21700,21800,21800,21700,1762
|
|
20241106,122200,34711358100,21750,21700,21800,21700,2638
|
|
20241106,122100,34653989150,21750,21800,21800,21700,6238
|
|
20241106,122000,34518504900,21800,21800,21850,21750,1362
|
|
20241106,121900,34488843400,21850,21750,21850,21700,3708
|
|
20241106,121800,34408093500,21750,21800,21850,21750,1881
|
|
20241106,121700,34367170200,21750,21800,21850,21700,3643
|
|
20241106,121600,34287903100,21800,21850,21850,21800,2173
|
|
20241106,121500,34240482100,21850,21700,21850,21700,951
|
|
20241106,121400,34219782350,21700,21650,21750,21650,3057
|
|
20241106,121300,34153478300,21700,21800,21850,21650,27038
|
|
20241106,121200,33566186600,21800,21850,21850,21800,5069
|
|
20241106,121100,33455657400,21800,21850,21900,21800,1562
|
|
20241106,121000,33421544600,21900,21900,21900,21800,4149
|
|
20241106,120900,33330938900,21950,21900,21950,21850,5473
|
|
20241106,120800,33211295400,21850,21900,21950,21850,2155
|
|
20241106,120700,33164135850,21950,21950,22000,21900,3502
|
|
20241106,120600,33087290150,21950,21850,21950,21850,399
|
|
20241106,120500,33078553200,21850,21850,21950,21800,3549
|
|
20241106,120400,33000994050,21900,21850,21900,21800,1558
|
|
20241106,120300,32966978250,21850,21850,21900,21800,3158
|
|
20241106,120200,32897980400,21850,21900,21900,21800,2251
|
|
20241106,120100,32848805700,21850,21900,21900,21850,5968
|
|
20241106,120000,32718391400,21850,21950,21950,21850,2510
|
|
20241106,115900,32663417300,21900,21950,22000,21900,3558
|
|
20241106,115800,32585423000,21900,22000,22000,21900,1481
|
|
20241106,115700,32552947400,21950,21900,22000,21900,3942
|
|
20241106,115600,32466549600,21900,21950,22000,21900,1379
|
|
20241106,115500,32436303100,21950,22000,22050,21950,1852
|
|
20241106,115400,32395607850,22000,22000,22000,21900,1202
|
|
20241106,115300,32369239000,22000,21900,22000,21900,2674
|
|
20241106,115200,32310671850,21900,21950,22000,21850,12418
|
|
20241106,115100,32038726650,21950,22000,22050,21950,4182
|
|
20241106,115000,31946884400,22000,22100,22100,21950,5718
|
|
20241106,114900,31821002000,22100,22150,22150,22050,1296
|
|
20241106,114800,31792382300,22150,22100,22150,22100,1892
|
|
20241106,114700,31750544350,22200,22200,22200,22100,2153
|
|
20241106,114600,31702788450,22200,22150,22250,22100,1837
|
|
20241106,114500,31662034350,22200,22150,22200,22100,1871
|
|
20241106,114400,31620593500,22100,22100,22150,22100,1005
|
|
20241106,114300,31598356050,22100,22050,22100,22000,2652
|
|
20241106,114200,31539911300,22050,22050,22050,22000,3529
|
|
20241106,114100,31462242250,22000,22050,22050,22000,4333
|
|
20241106,114000,31366850550,22050,22100,22100,22050,4237
|
|
20241106,113900,31273413550,22100,22100,22150,22050,2180
|
|
20241106,113800,31225272250,22100,22150,22150,22100,5401
|
|
20241106,113700,31105854500,22150,22150,22150,22050,3135
|
|
20241106,113600,31036552950,22100,22100,22150,22050,7551
|
|
20241106,113500,30869635400,22100,22250,22250,22100,6288
|
|
20241106,113400,30730240400,22200,22300,22350,22200,11700
|
|
20241106,113300,30470079500,22300,22400,22400,22300,10254
|
|
20241106,113200,30241000600,22400,22550,22600,22350,13286
|
|
20241106,113100,29942395050,22550,22600,22650,22500,15841
|
|
20241106,113000,29585130800,22600,22450,22650,22450,17296
|
|
20241106,112900,29194453500,22450,22600,22700,22400,27090
|
|
20241106,112800,28582732400,22600,22450,22650,22400,18094
|
|
20241106,112700,28175039600,22400,22500,22500,22300,12741
|
|
20241106,112600,27889461200,22500,22550,22550,22400,19734
|
|
20241106,112500,27445868400,22550,22200,22550,22150,63095
|
|
20241106,112400,26032548700,22200,22100,22200,22100,2762
|
|
20241106,112300,25971293500,22150,22050,22150,22050,3214
|
|
20241106,112200,25900360350,22050,22150,22150,22050,3175
|
|
20241106,112100,25830193400,22150,22200,22250,22150,7525
|
|
20241106,112000,25663330250,22200,22200,22250,22150,3537
|
|
20241106,111900,25584817200,22200,22250,22250,22150,6723
|
|
20241106,111800,25435568750,22200,22250,22250,22150,1988
|
|
20241106,111700,25391374500,22250,22250,22250,22200,3522
|
|
20241106,111600,25313148150,22250,22200,22250,22150,3954
|
|
20241106,111500,25225293100,22250,22200,22300,22150,19115
|
|
20241106,111400,24800147850,22150,22100,22200,22100,7343
|
|
20241106,111300,24637596250,22050,22050,22100,22000,1384
|
|
20241106,111200,24607094950,22050,22000,22050,22000,1457
|
|
20241106,111100,24574992850,22000,22000,22100,22000,5387
|
|
20241106,111000,24456356000,22050,22000,22050,22000,2475
|
|
20241106,110900,24401890050,22000,22050,22100,22000,1909
|
|
20241106,110800,24359782100,22100,22100,22150,22050,1357
|
|
20241106,110700,24329771250,22150,22100,22150,22100,2764
|
|
20241106,110600,24268658000,22150,22000,22200,22000,10743
|
|
20241106,110500,24031045600,22000,21950,22000,21950,3442
|
|
20241106,110400,23955406800,21950,22050,22050,21950,3362
|
|
20241106,110300,23881434850,22050,22050,22100,22050,3582
|
|
20241106,110200,23802292750,22100,22100,22100,21950,9029
|
|
20241106,110100,23603406250,22100,22200,22200,22050,12887
|
|
20241106,110000,23318101850,22200,22100,22200,22100,7535
|
|
20241106,105900,23151100900,22150,22100,22150,22100,4846
|
|
20241106,105800,23043970250,22050,22000,22100,22000,15517
|
|
20241106,105700,22702115550,21900,21900,22000,21900,7712
|
|
20241106,105600,22532747800,21900,21850,21900,21800,1830
|
|
20241106,105500,22492795650,21850,21800,21850,21750,2693
|
|
20241106,105400,22434142650,21850,21850,21850,21750,3710
|
|
20241106,105300,22353243900,21850,21850,21900,21850,3863
|
|
20241106,105200,22268783450,21900,21950,21950,21900,2356
|
|
20241106,105100,22217141600,21950,21900,21950,21900,1993
|
|
20241106,105000,22173441150,21900,21950,21950,21900,3500
|
|
20241106,104900,22096773600,21950,21900,21950,21900,2188
|
|
20241106,104800,22048829350,21900,21900,21950,21900,3244
|
|
20241106,104700,21977774900,21850,21900,22000,21850,10309
|
|
20241106,104600,21751751050,21850,21800,21900,21800,1989
|
|
20241106,104500,21708307050,21800,21750,21850,21750,1261
|
|
20241106,104400,21680805150,21800,21800,21800,21700,5654
|
|
20241106,104300,21557598300,21800,21700,21800,21650,1593
|
|
20241106,104200,21522973750,21700,21650,21700,21600,1202
|
|
20241106,104100,21496955300,21650,21600,21650,21550,5319
|
|
20241106,104000,21382066550,21600,21600,21650,21550,6409
|
|
20241106,103900,21243658150,21650,21600,21650,21600,1545
|
|
20241106,103800,21210229900,21650,21600,21650,21550,2455
|
|
20241106,103700,21157135600,21600,21600,21600,21550,3650
|
|
20241106,103600,21078333650,21600,21600,21650,21550,8174
|
|
20241106,103500,20901766850,21600,21700,21700,21600,2949
|
|
20241106,103400,20837999750,21650,21700,21700,21650,1426
|
|
20241106,103300,20807118750,21650,21650,21700,21650,856
|
|
20241106,103200,20788579000,21650,21650,21700,21650,4114
|
|
20241106,103100,20699509650,21650,21650,21700,21650,1911
|
|
20241106,103000,20658130900,21650,21650,21650,21600,1748
|
|
20241106,102900,20620313050,21650,21600,21650,21600,4611
|
|
20241106,102800,20520550050,21650,21700,21700,21600,4209
|
|
20241106,102700,20429511050,21650,21700,21750,21650,4132
|
|
20241106,102600,20339943400,21700,21750,21800,21700,2214
|
|
20241106,102500,20291793450,21750,21850,21850,21750,3218
|
|
20241106,102400,20221653050,21850,21850,21850,21800,2027
|
|
20241106,102300,20177390700,21850,21800,21850,21750,3667
|
|
20241106,102200,20097307000,21750,21650,21800,21650,4457
|
|
20241106,102100,20000562750,21650,21650,21700,21600,4645
|
|
20241106,102000,19900148750,21600,21700,21700,21600,7072
|
|
20241106,101900,19747080600,21650,21650,21700,21650,1439
|
|
20241106,101800,19715919450,21650,21700,21700,21650,3951
|
|
20241106,101700,19630371650,21700,21650,21700,21650,2468
|
|
20241106,101600,19576910800,21650,21700,21750,21650,5437
|
|
20241106,101500,19459013550,21750,21700,21750,21650,4100
|
|
20241106,101400,19370033700,21750,21750,21800,21700,9283
|
|
20241106,101300,19168361150,21750,21800,21850,21750,3741
|
|
20241106,101200,19086871900,21850,21800,21850,21800,1556
|
|
20241106,101100,19052949250,21850,21850,21850,21800,2632
|
|
20241106,101000,18995517750,21850,21850,21900,21800,2679
|
|
20241106,100900,18936984300,21850,21900,21900,21850,2973
|
|
20241106,100800,18871903500,21900,21900,21950,21850,2213
|
|
20241106,100700,18823431250,21900,21850,21900,21800,2644
|
|
20241106,100600,18765732750,21800,21800,21850,21800,2394
|
|
20241106,100500,18713541200,21750,21800,21800,21750,2686
|
|
20241106,100400,18655030500,21800,21750,21800,21750,2814
|
|
20241106,100300,18593748200,21800,21750,21850,21700,6725
|
|
20241106,100200,18447656800,21750,21900,21900,21750,5360
|
|
20241106,100100,18330689000,21900,21950,22000,21800,5376
|
|
20241106,100000,18212867550,21950,21900,21950,21900,2836
|
|
20241106,095900,18150680950,21950,21850,21950,21850,5279
|
|
20241106,095800,18035142950,21800,21950,21950,21750,6216
|
|
20241106,095700,17899197500,21950,21850,21950,21850,4158
|
|
20241106,095600,17808046950,21900,21750,21900,21750,2592
|
|
20241106,095500,17751494000,21800,21700,21800,21650,4322
|
|
20241106,095400,17657636600,21700,21750,21750,21600,7400
|
|
20241106,095300,17497425550,21700,21650,21750,21650,5000
|
|
20241106,095200,17388952850,21700,21750,21800,21700,4918
|
|
20241106,095100,17282052850,21800,21800,21800,21750,1907
|
|
20241106,095000,17240511700,21850,21600,21850,21600,11186
|
|
20241106,094900,16997952700,21600,21750,21800,21600,19755
|
|
20241106,094800,16569646300,21750,21850,21850,21750,3329
|
|
20241106,094700,16497105450,21850,21850,21850,21750,4160
|
|
20241106,094600,16406402900,21850,21750,21850,21750,11615
|
|
20241106,094500,16153118550,21750,21750,21850,21750,5717
|
|
20241106,094400,16028606300,21750,21850,21900,21750,10859
|
|
20241106,094300,15792083000,21850,21850,21900,21800,5733
|
|
20241106,094200,15666857500,21900,21950,21950,21850,3959
|
|
20241106,094100,15580144000,21950,21950,22000,21850,2312
|
|
20241106,094000,15529491950,21950,21750,21950,21750,7694
|
|
20241106,093900,15361926450,21750,21950,22000,21750,13525
|
|
20241106,093800,15066480900,21950,22000,22050,21950,4274
|
|
20241106,093700,14972550750,22000,22000,22050,21950,11813
|
|
20241106,093600,14712765500,22050,22050,22100,22000,6409
|
|
20241106,093500,14571512500,22100,22100,22150,22050,3991
|
|
20241106,093400,14483404550,22100,22050,22200,22050,9828
|
|
20241106,093300,14266195100,22100,22050,22150,22000,6316
|
|
20241106,093200,14126827800,22050,22250,22300,22000,10721
|
|
20241106,093100,13889896150,22200,22250,22350,22200,15099
|
|
20241106,093000,13553330700,22300,22050,22300,22000,14385
|
|
20241106,092900,13234403000,22000,22250,22250,22000,12310
|
|
20241106,092800,12962068300,22250,22300,22400,22200,34486
|
|
20241106,092700,12192194900,22250,22150,22300,22150,21398
|
|
20241106,092600,11717053000,22200,22150,22250,22050,11613
|
|
20241106,092500,11459526050,22150,21850,22200,21800,28116
|
|
20241106,092400,10841125950,21850,21700,21950,21700,8444
|
|
20241106,092300,10657236200,21700,21800,21800,21650,3819
|
|
20241106,092200,10574349900,21800,21800,21850,21700,6970
|
|
20241106,092100,10422527350,21850,21800,21850,21800,2071
|
|
20241106,092000,10377322050,21800,21900,21950,21800,5120
|
|
20241106,091900,10265470150,21850,21850,21950,21800,8480
|
|
20241106,091800,10079792450,21850,21700,21900,21700,5583
|
|
20241106,091700,9958065300,21700,21700,21750,21650,3741
|
|
20241106,091600,9876898550,21650,21650,21750,21550,14903
|
|
20241106,091500,9554870850,21600,21800,21800,21600,17547
|
|
20241106,091400,9174638200,21800,21850,21900,21750,7366
|
|
20241106,091300,9014105400,21850,21850,21950,21750,11828
|
|
20241106,091200,8755589850,21850,21850,21900,21750,10281
|
|
20241106,091100,8531255900,21800,21850,21900,21700,13043
|
|
20241106,091000,8246960050,21900,22200,22200,21850,27006
|
|
20241106,090900,7651659600,22200,21950,22350,21700,44319
|
|
20241106,090800,6673627150,21950,21700,22000,21650,23977
|
|
20241106,090700,6150642100,21700,21500,21800,21450,15409
|
|
20241106,090600,5817343400,21450,21450,21500,21400,15380
|
|
20241106,090500,5487272350,21450,21400,21600,21350,19328
|
|
20241106,090400,5072111050,21400,21550,21550,21200,32213
|
|
20241106,090300,4384614500,21550,21250,21700,21200,27845
|
|
20241106,090200,3787129650,21300,21550,21600,21150,68872
|
|
20241106,090100,2314980400,21500,21900,22000,21500,45121
|
|
20241106,090000,1331815800,21900,21950,21950,21600,60915
|