592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184900,41809300500,21900,21900,21900,21900,32560
|
|
20241107,184800,41809300500,21900,21900,21900,21900,0
|
|
20241107,184700,41809300500,21900,21900,21900,21900,0
|
|
20241107,184600,41809300500,21900,21900,21900,21900,0
|
|
20241107,184500,41809300500,21900,21900,21900,21900,0
|
|
20241107,184400,41809300500,21900,21900,21900,21900,0
|
|
20241107,184300,41809300500,21900,21900,21900,21900,0
|
|
20241107,184200,41809300500,21900,21900,21900,21900,0
|
|
20241107,184100,41809300500,21900,21900,21900,21900,0
|
|
20241107,184000,41809300500,21900,21900,21900,21900,0
|
|
20241107,183900,41809300500,21900,21900,21900,21900,0
|
|
20241107,183800,41809300500,21900,21900,21900,21900,0
|
|
20241107,183700,41809300500,21900,21900,21900,21900,0
|
|
20241107,183600,41809300500,21900,21900,21900,21900,0
|
|
20241107,183500,41809300500,21900,21900,21900,21900,0
|
|
20241107,183400,41809300500,21900,21900,21900,21900,0
|
|
20241107,183300,41809300500,21900,21900,21900,21900,0
|
|
20241107,183200,41809300500,21900,21900,21900,21900,0
|
|
20241107,183100,41809300500,21900,21900,21900,21900,0
|
|
20241107,183000,41809300500,21900,21900,21900,21900,0
|
|
20241107,182900,41809300500,21900,21900,21900,21900,0
|
|
20241107,182800,41809300500,21900,21900,21900,21900,0
|
|
20241107,182700,41809300500,21900,21900,21900,21900,0
|
|
20241107,182600,41809300500,21900,21900,21900,21900,0
|
|
20241107,182500,41809300500,21900,21900,21900,21900,0
|
|
20241107,182400,41809300500,21900,21900,21900,21900,0
|
|
20241107,182300,41809300500,21900,21900,21900,21900,0
|
|
20241107,182200,41809300500,21900,21900,21900,21900,0
|
|
20241107,182100,41809300500,21900,21900,21900,21900,0
|
|
20241107,182000,41809300500,21900,21900,21900,21900,0
|
|
20241107,181900,41809300500,21900,21900,21900,21900,32560
|
|
20241107,181800,41809300500,21900,21900,21900,21900,0
|
|
20241107,181700,41809300500,21900,21900,21900,21900,0
|
|
20241107,181600,41809300500,21900,21900,21900,21900,0
|
|
20241107,181500,41809300500,21900,21900,21900,21900,0
|
|
20241107,181400,41809300500,21900,21900,21900,21900,0
|
|
20241107,181300,41809300500,21900,21900,21900,21900,0
|
|
20241107,181200,41809300500,21900,21900,21900,21900,0
|
|
20241107,181100,41809300500,21900,21900,21900,21900,0
|
|
20241107,181000,41809300500,21900,21900,21900,21900,0
|
|
20241107,180900,41809300500,21900,21900,21900,21900,0
|
|
20241107,180800,41809300500,21900,21900,21900,21900,0
|
|
20241107,180700,41809300500,21900,21900,21900,21900,0
|
|
20241107,180600,41809300500,21900,21900,21900,21900,0
|
|
20241107,180500,41809300500,21900,21900,21900,21900,0
|
|
20241107,180400,41809300500,21900,21900,21900,21900,0
|
|
20241107,180300,41809300500,21900,21900,21900,21900,0
|
|
20241107,180200,41809300500,21900,21900,21900,21900,0
|
|
20241107,180100,41809300500,21900,21900,21900,21900,0
|
|
20241107,180000,41809300500,21900,21900,21900,21900,0
|
|
20241107,175900,41809300500,21900,21900,21900,21900,0
|
|
20241107,175800,41809300500,21900,21900,21900,21900,0
|
|
20241107,175700,41809300500,21900,21900,21900,21900,0
|
|
20241107,175600,41809300500,21900,21900,21900,21900,0
|
|
20241107,175500,41809300500,21900,21900,21900,21900,0
|
|
20241107,175400,41809300500,21900,21900,21900,21900,0
|
|
20241107,175300,41809300500,21900,21900,21900,21900,0
|
|
20241107,175200,41809300500,21900,21900,21900,21900,0
|
|
20241107,175100,41809300500,21900,21900,21900,21900,0
|
|
20241107,175000,41809300500,21900,21900,21900,21900,0
|
|
20241107,174900,41809300500,21900,21900,21900,21900,32560
|
|
20241107,174800,41809300500,21900,21900,21900,21900,0
|
|
20241107,174700,41809300500,21900,21900,21900,21900,0
|
|
20241107,174600,41809300500,21900,21900,21900,21900,0
|
|
20241107,174500,41809300500,21900,21900,21900,21900,0
|
|
20241107,174400,41809300500,21900,21900,21900,21900,0
|
|
20241107,174300,41809300500,21900,21900,21900,21900,0
|
|
20241107,174200,41809300500,21900,21900,21900,21900,0
|
|
20241107,174100,41809300500,21900,21900,21900,21900,0
|
|
20241107,174000,41809300500,21900,21900,21900,21900,0
|
|
20241107,173900,41809300500,21900,21900,21900,21900,0
|
|
20241107,173800,41809300500,21900,21900,21900,21900,0
|
|
20241107,173700,41809300500,21900,21900,21900,21900,0
|
|
20241107,173600,41809300500,21900,21900,21900,21900,0
|
|
20241107,173500,41809300500,21900,21900,21900,21900,0
|
|
20241107,173400,41809300500,21900,21900,21900,21900,0
|
|
20241107,173300,41809300500,21900,21900,21900,21900,0
|
|
20241107,173200,41809300500,21900,21900,21900,21900,0
|
|
20241107,173100,41809300500,21900,21900,21900,21900,0
|
|
20241107,173000,41809300500,21900,21900,21900,21900,0
|
|
20241107,172900,41809300500,21900,21900,21900,21900,0
|
|
20241107,172800,41809300500,21900,21900,21900,21900,0
|
|
20241107,172700,41809300500,21900,21900,21900,21900,0
|
|
20241107,172600,41809300500,21900,21900,21900,21900,0
|
|
20241107,172500,41809300500,21900,21900,21900,21900,0
|
|
20241107,172400,41809300500,21900,21900,21900,21900,0
|
|
20241107,172300,41809300500,21900,21900,21900,21900,0
|
|
20241107,172200,41809300500,21900,21900,21900,21900,0
|
|
20241107,172100,41809300500,21900,21900,21900,21900,0
|
|
20241107,172000,41809300500,21900,21900,21900,21900,0
|
|
20241107,171900,41809300500,21900,21900,21900,21900,32560
|
|
20241107,171800,41809300500,21900,21900,21900,21900,0
|
|
20241107,171700,41809300500,21900,21900,21900,21900,0
|
|
20241107,171600,41809300500,21900,21900,21900,21900,0
|
|
20241107,171500,41809300500,21900,21900,21900,21900,0
|
|
20241107,171400,41809300500,21900,21900,21900,21900,0
|
|
20241107,171300,41809300500,21900,21900,21900,21900,0
|
|
20241107,171200,41809300500,21900,21900,21900,21900,0
|
|
20241107,171100,41809300500,21900,21900,21900,21900,0
|
|
20241107,171000,41809300500,21900,21900,21900,21900,0
|
|
20241107,170900,41809300500,21900,21900,21900,21900,0
|
|
20241107,170800,41809300500,21900,21900,21900,21900,0
|
|
20241107,170700,41809300500,21900,21900,21900,21900,0
|
|
20241107,170600,41809300500,21900,21900,21900,21900,0
|
|
20241107,170500,41809300500,21900,21900,21900,21900,0
|
|
20241107,170400,41809300500,21900,21900,21900,21900,0
|
|
20241107,170300,41809300500,21900,21900,21900,21900,0
|
|
20241107,170200,41809300500,21900,21900,21900,21900,0
|
|
20241107,170100,41809300500,21900,21900,21900,21900,0
|
|
20241107,170000,41809300500,21900,21900,21900,21900,0
|
|
20241107,165900,41809300500,21900,21900,21900,21900,0
|
|
20241107,165800,41809300500,21900,21900,21900,21900,0
|
|
20241107,165700,41809300500,21900,21900,21900,21900,0
|
|
20241107,165600,41809300500,21900,21900,21900,21900,0
|
|
20241107,165500,41809300500,21900,21900,21900,21900,0
|
|
20241107,165400,41809300500,21900,21900,21900,21900,0
|
|
20241107,165300,41809300500,21900,21900,21900,21900,0
|
|
20241107,165200,41809300500,21900,21900,21900,21900,0
|
|
20241107,165100,41809300500,21900,21900,21900,21900,0
|
|
20241107,165000,41809300500,21900,21900,21900,21900,0
|
|
20241107,164900,41809300500,21900,21900,21900,21900,32560
|
|
20241107,164800,41809300500,21900,21900,21900,21900,0
|
|
20241107,164700,41809300500,21900,21900,21900,21900,0
|
|
20241107,164600,41809300500,21900,21900,21900,21900,0
|
|
20241107,164500,41809300500,21900,21900,21900,21900,0
|
|
20241107,164400,41809300500,21900,21900,21900,21900,0
|
|
20241107,164300,41809300500,21900,21900,21900,21900,0
|
|
20241107,164200,41809300500,21900,21900,21900,21900,0
|
|
20241107,164100,41809300500,21900,21900,21900,21900,0
|
|
20241107,164000,41809300500,21900,21900,21900,21900,0
|
|
20241107,163900,41809300500,21900,21900,21900,21900,0
|
|
20241107,163800,41809300500,21900,21900,21900,21900,0
|
|
20241107,163700,41809300500,21900,21900,21900,21900,0
|
|
20241107,163600,41809300500,21900,21900,21900,21900,0
|
|
20241107,163500,41809300500,21900,21900,21900,21900,0
|
|
20241107,163400,41809300500,21900,21900,21900,21900,0
|
|
20241107,163300,41809300500,21900,21900,21900,21900,0
|
|
20241107,163200,41809300500,21900,21900,21900,21900,0
|
|
20241107,163100,41809300500,21900,21900,21900,21900,0
|
|
20241107,163000,41809300500,21900,21900,21900,21900,0
|
|
20241107,162900,41809300500,21900,21900,21900,21900,0
|
|
20241107,162800,41809300500,21900,21900,21900,21900,0
|
|
20241107,162700,41809300500,21900,21900,21900,21900,0
|
|
20241107,162600,41809300500,21900,21900,21900,21900,0
|
|
20241107,162500,41809300500,21900,21900,21900,21900,0
|
|
20241107,162400,41809300500,21900,21900,21900,21900,0
|
|
20241107,162300,41809300500,21900,21900,21900,21900,0
|
|
20241107,162200,41809300500,21900,21900,21900,21900,0
|
|
20241107,162100,41809300500,21900,21900,21900,21900,0
|
|
20241107,162000,41809300500,21900,21900,21900,21900,0
|
|
20241107,161900,41809300500,21900,21900,21900,21900,32560
|
|
20241107,161800,41809300500,21900,21900,21900,21900,0
|
|
20241107,161700,41809300500,21900,21900,21900,21900,0
|
|
20241107,161600,41809300500,21900,21900,21900,21900,0
|
|
20241107,161500,41809300500,21900,21900,21900,21900,0
|
|
20241107,161400,41809300500,21900,21900,21900,21900,0
|
|
20241107,161300,41809300500,21900,21900,21900,21900,0
|
|
20241107,161200,41809300500,21900,21900,21900,21900,0
|
|
20241107,161100,41809300500,21900,21900,21900,21900,0
|
|
20241107,161000,41809300500,21900,21900,21900,21900,0
|
|
20241107,160900,41809300500,21900,21900,21900,21900,0
|
|
20241107,160800,41809300500,21900,21900,21900,21900,0
|
|
20241107,160700,41809300500,21900,21900,21900,21900,0
|
|
20241107,160600,41809300500,21900,21900,21900,21900,0
|
|
20241107,160500,41809300500,21900,21900,21900,21900,0
|
|
20241107,160400,41809300500,21900,21900,21900,21900,0
|
|
20241107,160300,41809300500,21900,21900,21900,21900,0
|
|
20241107,160200,41809300500,21900,21900,21900,21900,0
|
|
20241107,160100,41809300500,21900,21900,21900,21900,0
|
|
20241107,160000,41809300500,21900,21900,21900,21900,0
|
|
20241107,155900,41809300500,21900,21900,21900,21900,0
|
|
20241107,155800,41809300500,21900,21900,21900,21900,0
|
|
20241107,155700,41809300500,21900,21900,21900,21900,0
|
|
20241107,155600,41809300500,21900,21900,21900,21900,0
|
|
20241107,155500,41809300500,21900,21900,21900,21900,0
|
|
20241107,155400,41809300500,21900,21900,21900,21900,0
|
|
20241107,155300,41809300500,21900,21900,21900,21900,0
|
|
20241107,155200,41809300500,21900,21900,21900,21900,0
|
|
20241107,155100,41809300500,21900,21900,21900,21900,0
|
|
20241107,155000,41809300500,21900,21900,21900,21900,0
|
|
20241107,154900,41809300500,21900,21900,21900,21900,32560
|
|
20241107,154800,41809300500,21900,21900,21900,21900,0
|
|
20241107,154700,41809300500,21900,21900,21900,21900,0
|
|
20241107,154600,41809300500,21900,21900,21900,21900,0
|
|
20241107,154500,41809300500,21900,21900,21900,21900,0
|
|
20241107,154400,41809300500,21900,21900,21900,21900,0
|
|
20241107,154300,41809300500,21900,21900,21900,21900,0
|
|
20241107,154200,41809300500,21900,21900,21900,21900,0
|
|
20241107,154100,41809300500,21900,21900,21900,21900,0
|
|
20241107,154000,41809300500,21900,21900,21900,21900,0
|
|
20241107,153900,41809300500,21900,21900,21900,21900,0
|
|
20241107,153800,41809300500,21900,21900,21900,21900,0
|
|
20241107,153700,41809300500,21900,21900,21900,21900,0
|
|
20241107,153600,41809300500,21900,21900,21900,21900,0
|
|
20241107,153500,41809300500,21900,21900,21900,21900,0
|
|
20241107,153400,41809300500,21900,21900,21900,21900,0
|
|
20241107,153300,41809300500,21900,21900,21900,21900,0
|
|
20241107,153200,41809300500,21900,21900,21900,21900,0
|
|
20241107,153100,41809300500,21900,21900,21900,21900,0
|
|
20241107,153000,41809300500,21900,21900,21900,21900,32560
|
|
20241107,152900,41096236500,21650,21650,21650,21650,0
|
|
20241107,152800,41096236500,21650,21650,21650,21650,0
|
|
20241107,152700,41096236500,21650,21650,21650,21650,0
|
|
20241107,152600,41096236500,21650,21650,21650,21650,0
|
|
20241107,152500,41096236500,21650,21650,21650,21650,0
|
|
20241107,152400,41096236500,21650,21650,21650,21650,0
|
|
20241107,152300,41096236500,21650,21650,21650,21650,0
|
|
20241107,152200,41096236500,21650,21650,21650,21650,0
|
|
20241107,152100,41096236500,21650,21650,21650,21650,0
|
|
20241107,152000,41096236500,21650,21650,21650,21650,0
|
|
20241107,151900,41096236500,21650,21650,21700,21600,4415
|
|
20241107,151800,41000710050,21650,21600,21700,21600,2553
|
|
20241107,151700,40945443700,21650,21650,21700,21650,5432
|
|
20241107,151600,40827825750,21700,21700,21700,21650,1320
|
|
20241107,151500,40799191000,21700,21600,21700,21600,4272
|
|
20241107,151400,40706716550,21650,21600,21650,21550,4791
|
|
20241107,151300,40603170700,21550,21600,21600,21550,2274
|
|
20241107,151200,40554058550,21600,21600,21650,21550,4839
|
|
20241107,151100,40449544700,21600,21550,21650,21500,6198
|
|
20241107,151000,40315758950,21550,21550,21600,21500,11674
|
|
20241107,150900,40064530450,21500,21500,21550,21500,5962
|
|
20241107,150800,39936323350,21550,21600,21600,21500,4973
|
|
20241107,150700,39829169850,21600,21650,21650,21550,13314
|
|
20241107,150600,39542039500,21650,21650,21650,21600,2211
|
|
20241107,150500,39494254950,21600,21650,21700,21600,1918
|
|
20241107,150400,39452760000,21650,21650,21700,21650,2445
|
|
20241107,150300,39399808400,21650,21600,21700,21600,3311
|
|
20241107,150200,39328250400,21600,21650,21650,21600,2254
|
|
20241107,150100,39279518200,21650,21650,21700,21650,911
|
|
20241107,150000,39259793250,21650,21650,21700,21650,1775
|
|
20241107,145900,39221359400,21700,21650,21700,21650,229
|
|
20241107,145800,39216397750,21650,21650,21700,21650,1398
|
|
20241107,145700,39186128550,21650,21700,21700,21600,2918
|
|
20241107,145600,39122903200,21700,21650,21700,21600,2036
|
|
20241107,145500,39078818300,21650,21650,21650,21600,1221
|
|
20241107,145400,39052403050,21650,21600,21650,21550,11653
|
|
20241107,145300,38800537850,21600,21700,21700,21600,5302
|
|
20241107,145200,38685774300,21700,21850,21900,21650,12983
|
|
20241107,145100,38403869250,21850,21800,21850,21800,757
|
|
20241107,145000,38387344900,21800,21800,21900,21750,3797
|
|
20241107,144900,38304581300,21800,21700,21800,21700,1673
|
|
20241107,144800,38268116050,21700,21800,21800,21700,441
|
|
20241107,144700,38258523350,21750,21800,21850,21750,4403
|
|
20241107,144600,38162732100,21800,21800,21850,21800,477
|
|
20241107,144500,38152330450,21800,21850,21850,21750,799
|
|
20241107,144400,38134904000,21900,21800,21900,21700,12611
|
|
20241107,144300,37860441350,21800,21900,21900,21800,1605
|
|
20241107,144200,37825360150,21800,21900,21900,21750,3336
|
|
20241107,144100,37752546600,21900,21850,21900,21850,388
|
|
20241107,144000,37744059550,21900,21900,21950,21850,1527
|
|
20241107,143900,37710579600,21950,21800,21950,21800,3759
|
|
20241107,143800,37628513800,21800,21800,21800,21750,990
|
|
20241107,143700,37606955550,21750,21800,21850,21750,6086
|
|
20241107,143600,37474452950,21850,21850,21900,21850,527
|
|
20241107,143500,37462933000,21900,21850,21900,21800,1482
|
|
20241107,143400,37430559350,21850,21850,21900,21800,3475
|
|
20241107,143300,37354792300,21900,21850,21900,21850,1126
|
|
20241107,143200,37330187250,21850,21850,21900,21850,1304
|
|
20241107,143100,37301690950,21850,21850,21900,21850,577
|
|
20241107,143000,37289083450,21900,21950,21950,21850,1919
|
|
20241107,142900,37247099950,21950,21950,21950,21900,1468
|
|
20241107,142800,37214881450,21950,21850,21950,21850,1054
|
|
20241107,142700,37191790100,21850,22000,22000,21800,7467
|
|
20241107,142600,37028416350,21950,22000,22050,21950,3654
|
|
20241107,142500,36948045900,22000,22050,22050,22000,450
|
|
20241107,142400,36938130500,22050,22000,22050,22000,8143
|
|
20241107,142300,36758824000,22000,22050,22050,22000,415
|
|
20241107,142200,36749678500,22050,22050,22050,22000,1344
|
|
20241107,142100,36720048750,22000,22050,22050,21950,4792
|
|
20241107,142000,36614669100,22050,21900,22100,21900,17976
|
|
20241107,141900,36219119250,21950,21950,21950,21850,2937
|
|
20241107,141800,36154821250,21900,21950,21950,21850,3172
|
|
20241107,141700,36085431950,21950,21900,21950,21850,1720
|
|
20241107,141600,36047769850,21900,21900,21950,21900,2181
|
|
20241107,141500,36000005900,21900,21900,21950,21900,1202
|
|
20241107,141400,35973672650,21900,21850,21900,21850,586
|
|
20241107,141300,35960859200,21900,21900,21900,21900,2444
|
|
20241107,141200,35907335600,21850,21900,21900,21850,465
|
|
20241107,141100,35897153350,21850,21900,21900,21850,1072
|
|
20241107,141000,35873723100,21900,21900,21900,21850,2677
|
|
20241107,140900,35815109100,21850,21900,21900,21850,171
|
|
20241107,140800,35811368200,21900,21900,21900,21850,296
|
|
20241107,140700,35804885850,21900,21900,21950,21850,865
|
|
20241107,140600,35785944750,21850,21850,21900,21850,337
|
|
20241107,140500,35778566300,21850,21900,21950,21850,1343
|
|
20241107,140400,35749190650,21950,21950,21950,21900,1247
|
|
20241107,140300,35721849250,21900,21950,21950,21850,1749
|
|
20241107,140200,35683504150,21900,21950,22050,21900,9531
|
|
20241107,140100,35473979100,22000,21850,22050,21850,16985
|
|
20241107,140000,35100914050,21800,21800,21850,21800,723
|
|
20241107,135900,35085149300,21800,21700,21800,21700,2829
|
|
20241107,135800,35023566700,21700,21700,21700,21700,2171
|
|
20241107,135700,34976456000,21700,21650,21700,21650,1366
|
|
20241107,135600,34946876550,21650,21650,21700,21650,1082
|
|
20241107,135500,34923441250,21650,21700,21700,21650,2199
|
|
20241107,135400,34875806450,21700,21700,21700,21650,921
|
|
20241107,135300,34855821100,21650,21650,21700,21650,1098
|
|
20241107,135200,34832033900,21650,21700,21700,21650,2174
|
|
20241107,135100,34784916100,21700,21750,21750,21650,1293
|
|
20241107,135000,34756911100,21700,21700,21750,21700,1384
|
|
20241107,134900,34726876350,21700,21750,21750,21700,582
|
|
20241107,134800,34714241750,21750,21650,21750,21650,4132
|
|
20241107,134700,34624606250,21600,21700,21700,21600,1739
|
|
20241107,134600,34587005700,21650,21650,21700,21600,795
|
|
20241107,134500,34569794350,21650,21650,21700,21600,3832
|
|
20241107,134400,34486830100,21700,21650,21700,21650,762
|
|
20241107,134300,34470303350,21700,21700,21700,21650,671
|
|
20241107,134200,34455762800,21700,21750,21800,21700,1777
|
|
20241107,134100,34417160350,21750,21800,21800,21750,711
|
|
20241107,134000,34401689050,21800,21800,21800,21750,2499
|
|
20241107,133900,34347245350,21800,21800,21800,21750,309
|
|
20241107,133800,34340519300,21800,21700,21800,21700,777
|
|
20241107,133700,34323620250,21750,21750,21750,21700,847
|
|
20241107,133600,34305215300,21750,21800,21800,21700,171
|
|
20241107,133500,34301493250,21800,21750,21800,21700,2688
|
|
20241107,133400,34243046000,21750,21700,21750,21650,1432
|
|
20241107,133300,34211971150,21700,21700,21700,21600,1558
|
|
20241107,133200,34178191150,21700,21500,21700,21500,1777
|
|
20241107,133100,34139834850,21550,21650,21700,21500,13629
|
|
20241107,133000,33845749550,21700,21650,21700,21650,840
|
|
20241107,132900,33827555550,21650,21700,21700,21600,3249
|
|
20241107,132800,33757216100,21600,21650,21750,21600,16242
|
|
20241107,132700,33406005000,21650,21650,21700,21650,2217
|
|
20241107,132600,33357990600,21650,21750,21750,21650,3752
|
|
20241107,132500,33276571550,21750,21700,21750,21700,1887
|
|
20241107,132400,33235623400,21700,21800,21800,21700,4963
|
|
20241107,132300,33127879150,21800,21750,21800,21750,163
|
|
20241107,132200,33124326600,21750,21700,21750,21700,1449
|
|
20241107,132100,33092883000,21700,21750,21800,21700,2106
|
|
20241107,132000,33047070450,21750,21750,21800,21750,1320
|
|
20241107,131900,33018314100,21750,21750,21800,21750,3810
|
|
20241107,131800,32935381300,21750,21750,21750,21700,1818
|
|
20241107,131700,32895852600,21700,21650,21700,21650,1481
|
|
20241107,131600,32863731500,21700,21600,21750,21600,2345
|
|
20241107,131500,32812883200,21650,21700,21700,21600,3059
|
|
20241107,131400,32746676300,21650,21650,21700,21650,1803
|
|
20241107,131300,32707631600,21650,21650,21700,21600,2145
|
|
20241107,131200,32661204200,21650,21600,21650,21600,2929
|
|
20241107,131100,32597916600,21650,21700,21700,21600,5189
|
|
20241107,131000,32485437600,21700,21750,21750,21700,2416
|
|
20241107,130900,32432985450,21750,21750,21800,21750,3902
|
|
20241107,130800,32348109000,21750,21750,21800,21750,1138
|
|
20241107,130700,32323346700,21750,21750,21800,21750,3314
|
|
20241107,130600,32251262300,21700,21750,21750,21700,1057
|
|
20241107,130500,32228272600,21800,21750,21800,21750,1501
|
|
20241107,130400,32195579350,21750,21800,21800,21750,1080
|
|
20241107,130300,32172051750,21800,21750,21850,21700,4881
|
|
20241107,130200,32065701250,21750,21650,21750,21650,1241
|
|
20241107,130100,32038766150,21700,21650,21700,21650,3035
|
|
20241107,130000,31973039400,21650,21650,21700,21650,1978
|
|
20241107,125900,31930123300,21650,21700,21750,21650,636
|
|
20241107,125800,31916326300,21750,21700,21750,21650,3899
|
|
20241107,125700,31831777450,21700,21750,21750,21650,2166
|
|
20241107,125600,31784781300,21750,21750,21750,21700,2153
|
|
20241107,125500,31738002750,21750,21700,21750,21650,1442
|
|
20241107,125400,31706709950,21700,21650,21750,21650,1083
|
|
20241107,125300,31683218900,21750,21650,21800,21650,4296
|
|
20241107,125200,31590160150,21650,21700,21750,21650,4383
|
|
20241107,125100,31495036650,21750,21800,21800,21700,3569
|
|
20241107,125000,31417404700,21800,21850,21850,21750,4751
|
|
20241107,124900,31313758500,21850,21850,21900,21850,309
|
|
20241107,124800,31307003950,21850,21850,21900,21850,259
|
|
20241107,124700,31301343300,21850,21800,21850,21800,2176
|
|
20241107,124600,31253890050,21850,21900,21900,21850,1636
|
|
20241107,124500,31218142550,21850,21900,21900,21850,3620
|
|
20241107,124400,31139002800,21900,21850,21900,21800,3802
|
|
20241107,124300,31056040700,21850,21850,21950,21850,6605
|
|
20241107,124200,30911615600,21850,21900,21950,21850,2467
|
|
20241107,124100,30857548400,21900,21950,21950,21900,343
|
|
20241107,124000,30850025700,21950,21900,21950,21900,1428
|
|
20241107,123900,30818749000,21900,21850,21900,21850,2083
|
|
20241107,123800,30773158050,21900,21850,21950,21850,1292
|
|
20241107,123700,30744889600,21850,21950,21950,21850,3507
|
|
20241107,123600,30668000600,21950,21900,21950,21900,541
|
|
20241107,123500,30656127550,21900,21900,21950,21850,2236
|
|
20241107,123400,30607171250,21900,21900,21900,21850,631
|
|
20241107,123300,30593356750,21900,21900,21900,21850,4405
|
|
20241107,123200,30496887700,21900,21950,21950,21900,2784
|
|
20241107,123100,30435789200,21950,22000,22050,21950,790
|
|
20241107,123000,30418417100,22000,22000,22050,21950,1195
|
|
20241107,122900,30392128650,22000,22050,22050,22000,1929
|
|
20241107,122800,30349644750,22000,21950,22000,21950,1585
|
|
20241107,122700,30314811200,21950,22050,22050,21950,3835
|
|
20241107,122600,30230534900,22050,22050,22050,22000,2309
|
|
20241107,122500,30179653950,22100,22150,22150,22100,1252
|
|
20241107,122400,30151979050,22100,22150,22200,22100,3688
|
|
20241107,122300,30070339100,22150,22200,22200,22150,2928
|
|
20241107,122200,30005405750,22150,22100,22150,22050,2212
|
|
20241107,122100,29956421950,22150,22100,22150,22050,2335
|
|
20241107,122000,29904755900,22050,22100,22100,22050,2165
|
|
20241107,121900,29856959850,22100,22100,22100,22050,855
|
|
20241107,121800,29838075800,22150,22150,22150,22050,3341
|
|
20241107,121700,29764232250,22100,22050,22150,22050,3460
|
|
20241107,121600,29687772650,22050,22150,22150,22050,3086
|
|
20241107,121500,29619558550,22150,22200,22200,22100,2966
|
|
20241107,121400,29553858600,22200,22200,22250,22150,6664
|
|
20241107,121300,29405954650,22200,22200,22200,22150,2002
|
|
20241107,121200,29361545200,22200,22150,22200,22100,1669
|
|
20241107,121100,29324548100,22100,22150,22200,22100,2835
|
|
20241107,121000,29261751550,22150,22100,22250,22100,16674
|
|
20241107,120900,28891818550,22150,21950,22150,21950,39269
|
|
20241107,120800,28025239500,21950,22000,22000,21950,941
|
|
20241107,120700,28004584400,21950,21950,22000,21950,639
|
|
20241107,120600,27990553400,22000,21950,22000,21950,170
|
|
20241107,120500,27986819100,21950,21950,21950,21950,164
|
|
20241107,120400,27983219300,21950,22000,22000,21950,1106
|
|
20241107,120300,27958900000,22000,22000,22050,21950,2367
|
|
20241107,120200,27906807000,22050,21950,22050,21950,1132
|
|
20241107,120100,27881899900,22000,21950,22000,21950,1946
|
|
20241107,120000,27839092600,21950,22000,22000,21950,862
|
|
20241107,115900,27820142950,22000,22050,22050,22000,908
|
|
20241107,115800,27800132950,22000,21900,22050,21900,2254
|
|
20241107,115700,27750552800,21950,21950,22000,21900,778
|
|
20241107,115600,27733487450,21950,22000,22000,21900,548
|
|
20241107,115500,27721465050,22000,21900,22000,21900,469
|
|
20241107,115400,27711163850,21900,21900,22000,21900,1414
|
|
20241107,115300,27680131850,21900,21900,21950,21900,952
|
|
20241107,115200,27659282500,21900,21900,21950,21850,2068
|
|
20241107,115100,27613983300,21900,21950,21950,21850,3957
|
|
20241107,115000,27527216750,21950,21950,22000,21950,1380
|
|
20241107,114900,27496914350,21950,21950,22000,21950,2532
|
|
20241107,114800,27441333700,21950,22000,22050,21950,1931
|
|
20241107,114700,27398856000,22000,21950,22050,21950,9911
|
|
20241107,114600,27180992750,21950,22000,22000,21950,2898
|
|
20241107,114500,27117354050,21950,22050,22050,21950,3607
|
|
20241107,114400,27038035100,22000,22050,22100,22000,3351
|
|
20241107,114300,26964196650,22050,22050,22100,22050,3353
|
|
20241107,114200,26890244750,22100,22100,22100,22050,2276
|
|
20241107,114100,26840000250,22050,22050,22100,22050,1041
|
|
20241107,114000,26817020850,22050,22050,22050,22050,3062
|
|
20241107,113900,26749503750,22050,22050,22050,22000,3320
|
|
20241107,113800,26676301000,22050,21950,22050,21950,3545
|
|
20241107,113700,26598312350,21950,22000,22000,21950,4411
|
|
20241107,113600,26501360500,21950,22000,22000,21950,768
|
|
20241107,113500,26484488100,22000,21900,22000,21900,977
|
|
20241107,113400,26463076900,21900,21950,22000,21900,5469
|
|
20241107,113300,26343033350,22000,22050,22050,21950,2276
|
|
20241107,113200,26292973350,22050,22100,22100,22000,3717
|
|
20241107,113100,26210970600,22050,22050,22100,22000,3797
|
|
20241107,113000,26127154400,22100,22100,22100,22050,2150
|
|
20241107,112900,26079679200,22100,22000,22100,21950,21212
|
|
20241107,112800,25612441750,22000,22000,22000,21950,1233
|
|
20241107,112700,25585342100,22000,22000,22000,21950,2485
|
|
20241107,112600,25530679200,22000,21950,22000,21900,14455
|
|
20241107,112500,25213095550,21900,21850,21950,21850,6708
|
|
20241107,112400,25066207300,21850,21850,21900,21850,703
|
|
20241107,112300,25050846450,21850,21850,21900,21850,1894
|
|
20241107,112200,25009450600,21800,21800,21850,21800,1415
|
|
20241107,112100,24978582950,21850,21800,21850,21750,467
|
|
20241107,112000,24968398950,21800,21800,21800,21750,1749
|
|
20241107,111900,24930303000,21800,21800,21850,21800,2193
|
|
20241107,111800,24882437850,21800,21800,21850,21800,1586
|
|
20241107,111700,24847855450,21850,21900,21900,21800,2350
|
|
20241107,111600,24796526400,21850,21900,21950,21850,7924
|
|
20241107,111500,24623036000,21950,21950,21950,21900,2047
|
|
20241107,111400,24578110450,21900,21900,21900,21850,7240
|
|
20241107,111300,24419561200,21900,21850,21900,21850,693
|
|
20241107,111200,24404390550,21850,21800,21850,21800,1926
|
|
20241107,111100,24362331600,21850,21850,21850,21800,360
|
|
20241107,111000,24354481550,21800,21750,21850,21750,4897
|
|
20241107,110900,24247727500,21800,21800,21800,21750,1224
|
|
20241107,110800,24221064150,21750,21800,21800,21750,472
|
|
20241107,110700,24210786100,21800,21750,21800,21700,1340
|
|
20241107,110600,24181651850,21700,21650,21750,21650,1800
|
|
20241107,110500,24142609250,21650,21700,21700,21650,560
|
|
20241107,110400,24130484250,21650,21650,21700,21600,2347
|
|
20241107,110300,24079691550,21650,21650,21700,21650,982
|
|
20241107,110200,24058427800,21700,21700,21750,21700,2933
|
|
20241107,110100,23994769200,21750,21700,21750,21700,459
|
|
20241107,110000,23984792300,21700,21750,21800,21650,5140
|
|
20241107,105900,23873196250,21700,21750,21750,21650,2599
|
|
20241107,105800,23816837300,21750,21700,21800,21600,1552
|
|
20241107,105700,23783215900,21650,21750,21850,21650,1336
|
|
20241107,105600,23754234900,21800,21850,21850,21750,1012
|
|
20241107,105500,23732161350,21850,21850,21850,21800,206
|
|
20241107,105400,23727660750,21850,21850,21900,21800,6726
|
|
20241107,105300,23580659650,21850,21800,21850,21800,158
|
|
20241107,105200,23577208450,21850,21900,21900,21700,3664
|
|
20241107,105100,23497200000,21850,21900,21900,21850,1468
|
|
20241107,105000,23465062650,21900,21900,21900,21850,628
|
|
20241107,104900,23451328750,21850,21750,21900,21700,2514
|
|
20241107,104800,23396477350,21700,21750,21800,21700,1636
|
|
20241107,104700,23360937100,21800,21750,21800,21750,589
|
|
20241107,104600,23348118100,21750,21800,21800,21750,1614
|
|
20241107,104500,23312960350,21800,21800,21850,21800,820
|
|
20241107,104400,23295083900,21800,21700,21850,21700,2876
|
|
20241107,104300,23232413550,21750,21700,21800,21650,1128
|
|
20241107,104200,23207901500,21700,21650,21850,21650,2981
|
|
20241107,104100,23143032850,21650,21700,21700,21650,1921
|
|
20241107,104000,23101402650,21700,21700,21750,21700,1924
|
|
20241107,103900,23059627950,21750,21750,21750,21700,648
|
|
20241107,103800,23045543900,21750,21800,21800,21750,1029
|
|
20241107,103700,23023154950,21750,21800,21850,21750,352
|
|
20241107,103600,23015486300,21850,21800,21850,21750,1736
|
|
20241107,103500,22977620600,21800,21850,21900,21800,1229
|
|
20241107,103400,22950810050,21850,21850,21950,21850,8500
|
|
20241107,103300,22764690950,21900,21850,21900,21850,2792
|
|
20241107,103200,22703618400,21850,21800,21900,21750,4341
|
|
20241107,103100,22608871900,21850,21700,21850,21700,7367
|
|
20241107,103000,22448514300,21700,21700,21700,21650,1130
|
|
20241107,102900,22423995150,21700,21650,21750,21650,4228
|
|
20241107,102800,22332314850,21650,21450,21650,21400,4381
|
|
20241107,102700,22237721500,21500,21450,21500,21400,1948
|
|
20241107,102600,22195910950,21450,21450,21550,21400,4626
|
|
20241107,102500,22096684950,21500,21500,21550,21450,5146
|
|
20241107,102400,21986179700,21550,21600,21600,21500,1710
|
|
20241107,102300,21949312550,21600,21650,21650,21550,2331
|
|
20241107,102200,21899044300,21600,21550,21650,21550,393
|
|
20241107,102100,21890550850,21650,21650,21650,21500,1329
|
|
20241107,102000,21861874100,21650,21450,21650,21450,3002
|
|
20241107,101900,21797167250,21500,21450,21550,21450,2381
|
|
20241107,101800,21746079650,21450,21500,21550,21450,3940
|
|
20241107,101700,21661430000,21550,21550,21600,21500,1925
|
|
20241107,101600,21620001150,21550,21600,21600,21550,1918
|
|
20241107,101500,21578642000,21550,21600,21650,21550,1886
|
|
20241107,101400,21537967450,21550,21500,21650,21450,2657
|
|
20241107,101300,21480695700,21550,21500,21550,21400,5788
|
|
20241107,101200,21356484650,21450,21500,21500,21450,3202
|
|
20241107,101100,21287791250,21500,21550,21550,21500,4036
|
|
20241107,101000,21200990500,21550,21650,21650,21500,2722
|
|
20241107,100900,21142302850,21650,21650,21700,21650,823
|
|
20241107,100800,21124474000,21650,21700,21700,21650,1041
|
|
20241107,100700,21101887200,21650,21650,21700,21650,1335
|
|
20241107,100600,21072980100,21650,21700,21700,21650,1392
|
|
20241107,100500,21042837500,21650,21650,21700,21600,1913
|
|
20241107,100400,21001414600,21650,21550,21700,21500,5472
|
|
20241107,100300,20883469650,21500,21600,21600,21500,14428
|
|
20241107,100200,20572899300,21550,21600,21650,21550,5525
|
|
20241107,100100,20453692850,21600,21650,21650,21600,4988
|
|
20241107,100000,20345902550,21600,21700,21750,21600,3362
|
|
20241107,095900,20273156850,21700,21700,21700,21600,18566
|
|
20241107,095800,19871558550,21650,21750,21750,21650,1958
|
|
20241107,095700,19829067500,21750,21750,21750,21700,4561
|
|
20241107,095600,19730057250,21750,21800,21850,21750,4062
|
|
20241107,095500,19641614400,21800,21800,21900,21750,5787
|
|
20241107,095400,19515360550,21800,21700,21800,21700,3312
|
|
20241107,095300,19443243700,21750,21750,21800,21650,2247
|
|
20241107,095200,19394458150,21700,21650,21850,21650,13144
|
|
20241107,095100,19108849450,21800,21800,21800,21650,5209
|
|
20241107,095000,18995598250,21800,21650,21800,21650,4715
|
|
20241107,094900,18893068900,21750,21800,21800,21650,4354
|
|
20241107,094800,18798666600,21800,21850,21900,21650,6260
|
|
20241107,094700,18662582300,21800,21850,21850,21800,2545
|
|
20241107,094600,18607100500,21800,21850,21900,21750,3763
|
|
20241107,094500,18525044300,21800,21800,21850,21750,7225
|
|
20241107,094400,18367798950,21750,21850,21900,21750,2522
|
|
20241107,094300,18312791400,21850,21800,21900,21800,4939
|
|
20241107,094200,18204924500,21800,21850,21900,21750,6090
|
|
20241107,094100,18072039650,21850,21850,21950,21850,3179
|
|
20241107,094000,18002525900,21900,21850,21950,21800,5423
|
|
20241107,093900,17884093800,21850,21750,21850,21700,7721
|
|
20241107,093800,17715798900,21700,21800,21850,21700,9622
|
|
20241107,093700,17506159700,21850,21900,22050,21650,26402
|
|
20241107,093600,16931348500,22000,22000,22100,21950,4742
|
|
20241107,093500,16827162050,22000,21950,22100,21850,11087
|
|
20241107,093400,16584095450,21950,22050,22150,21900,14256
|
|
20241107,093300,16270368950,22100,22250,22250,22100,15131
|
|
20241107,093200,15934796050,22250,22200,22300,22150,18562
|
|
20241107,093100,15521659100,22200,22300,22300,22150,11991
|
|
20241107,093000,15255407700,22250,21900,22300,21900,21406
|
|
20241107,092900,14781083550,21950,21900,21950,21900,4828
|
|
20241107,092800,14675289450,21950,21900,21950,21850,7181
|
|
20241107,092700,14518130150,21850,22050,22050,21850,21697
|
|
20241107,092600,14041865700,22050,21850,22050,21850,12722
|
|
20241107,092500,13762889400,21850,22300,22300,21800,37254
|
|
20241107,092400,12943013200,22200,22500,22600,22150,51984
|
|
20241107,092300,11781136150,22550,22150,22650,22050,86664
|
|
20241107,092200,9840224250,22100,21800,22150,21750,55009
|
|
20241107,092100,8632202050,21800,21750,21800,21750,4077
|
|
20241107,092000,8543462200,21750,21800,21800,21750,5772
|
|
20241107,091900,8417763600,21800,21700,21800,21700,6501
|
|
20241107,091800,8276445050,21700,21750,21800,21700,6318
|
|
20241107,091700,8139045950,21800,21750,21800,21700,5995
|
|
20241107,091600,8008566050,21750,21800,21800,21650,10498
|
|
20241107,091500,7780177450,21750,21550,21800,21500,12637
|
|
20241107,091400,7505887650,21500,21600,21650,21400,6592
|
|
20241107,091300,7364267450,21600,21600,21650,21550,9715
|
|
20241107,091200,7154447600,21600,21700,21750,21500,9056
|
|
20241107,091100,6958767450,21750,21750,21750,21500,10889
|
|
20241107,091000,6722594450,21750,21250,21750,21200,18977
|
|
20241107,090900,6314692650,21200,21500,21500,21150,17306
|
|
20241107,090800,5945812400,21500,21550,21550,21450,6339
|
|
20241107,090700,5809519050,21550,21600,21650,21500,10608
|
|
20241107,090600,5581123000,21650,21450,21650,21400,10019
|
|
20241107,090500,5365252550,21450,21100,21450,21100,10473
|
|
20241107,090400,5142833350,21100,21050,21200,21000,22180
|
|
20241107,090300,4674955500,21000,21650,21750,20950,86017
|
|
20241107,090200,2834838750,21650,21950,22050,21650,46683
|
|
20241107,090100,1816816550,21950,21750,21950,21700,27258
|
|
20241107,090000,1222076850,21750,21750,22000,21650,56063
|