592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184900,41798870600,20950,20950,20950,20950,23915
|
|
20241108,184800,41798870600,20950,20950,20950,20950,0
|
|
20241108,184700,41798870600,20950,20950,20950,20950,0
|
|
20241108,184600,41798870600,20950,20950,20950,20950,0
|
|
20241108,184500,41798870600,20950,20950,20950,20950,0
|
|
20241108,184400,41798870600,20950,20950,20950,20950,0
|
|
20241108,184300,41798870600,20950,20950,20950,20950,0
|
|
20241108,184200,41798870600,20950,20950,20950,20950,0
|
|
20241108,184100,41798870600,20950,20950,20950,20950,0
|
|
20241108,184000,41798870600,20950,20950,20950,20950,0
|
|
20241108,183900,41798870600,20950,20950,20950,20950,0
|
|
20241108,183800,41798870600,20950,20950,20950,20950,0
|
|
20241108,183700,41798870600,20950,20950,20950,20950,0
|
|
20241108,183600,41798870600,20950,20950,20950,20950,0
|
|
20241108,183500,41798870600,20950,20950,20950,20950,0
|
|
20241108,183400,41798870600,20950,20950,20950,20950,0
|
|
20241108,183300,41798870600,20950,20950,20950,20950,0
|
|
20241108,183200,41798870600,20950,20950,20950,20950,0
|
|
20241108,183100,41798870600,20950,20950,20950,20950,0
|
|
20241108,183000,41798870600,20950,20950,20950,20950,0
|
|
20241108,182900,41798870600,20950,20950,20950,20950,0
|
|
20241108,182800,41798870600,20950,20950,20950,20950,0
|
|
20241108,182700,41798870600,20950,20950,20950,20950,0
|
|
20241108,182600,41798870600,20950,20950,20950,20950,0
|
|
20241108,182500,41798870600,20950,20950,20950,20950,0
|
|
20241108,182400,41798870600,20950,20950,20950,20950,0
|
|
20241108,182300,41798870600,20950,20950,20950,20950,0
|
|
20241108,182200,41798870600,20950,20950,20950,20950,0
|
|
20241108,182100,41798870600,20950,20950,20950,20950,0
|
|
20241108,182000,41798870600,20950,20950,20950,20950,0
|
|
20241108,181900,41798870600,20950,20950,20950,20950,23915
|
|
20241108,181800,41798870600,20950,20950,20950,20950,0
|
|
20241108,181700,41798870600,20950,20950,20950,20950,0
|
|
20241108,181600,41798870600,20950,20950,20950,20950,0
|
|
20241108,181500,41798870600,20950,20950,20950,20950,0
|
|
20241108,181400,41798870600,20950,20950,20950,20950,0
|
|
20241108,181300,41798870600,20950,20950,20950,20950,0
|
|
20241108,181200,41798870600,20950,20950,20950,20950,0
|
|
20241108,181100,41798870600,20950,20950,20950,20950,0
|
|
20241108,181000,41798870600,20950,20950,20950,20950,0
|
|
20241108,180900,41798870600,20950,20950,20950,20950,0
|
|
20241108,180800,41798870600,20950,20950,20950,20950,0
|
|
20241108,180700,41798870600,20950,20950,20950,20950,0
|
|
20241108,180600,41798870600,20950,20950,20950,20950,0
|
|
20241108,180500,41798870600,20950,20950,20950,20950,0
|
|
20241108,180400,41798870600,20950,20950,20950,20950,0
|
|
20241108,180300,41798870600,20950,20950,20950,20950,0
|
|
20241108,180200,41798870600,20950,20950,20950,20950,0
|
|
20241108,180100,41798870600,20950,20950,20950,20950,0
|
|
20241108,180000,41798870600,20950,20950,20950,20950,0
|
|
20241108,175900,41798870600,20950,20950,20950,20950,0
|
|
20241108,175800,41798870600,20950,20950,20950,20950,0
|
|
20241108,175700,41798870600,20950,20950,20950,20950,0
|
|
20241108,175600,41798870600,20950,20950,20950,20950,0
|
|
20241108,175500,41798870600,20950,20950,20950,20950,0
|
|
20241108,175400,41798870600,20950,20950,20950,20950,0
|
|
20241108,175300,41798870600,20950,20950,20950,20950,0
|
|
20241108,175200,41798870600,20950,20950,20950,20950,0
|
|
20241108,175100,41798870600,20950,20950,20950,20950,0
|
|
20241108,175000,41798870600,20950,20950,20950,20950,0
|
|
20241108,174900,41798870600,20950,20950,20950,20950,23915
|
|
20241108,174800,41798870600,20950,20950,20950,20950,0
|
|
20241108,174700,41798870600,20950,20950,20950,20950,0
|
|
20241108,174600,41798870600,20950,20950,20950,20950,0
|
|
20241108,174500,41798870600,20950,20950,20950,20950,0
|
|
20241108,174400,41798870600,20950,20950,20950,20950,0
|
|
20241108,174300,41798870600,20950,20950,20950,20950,0
|
|
20241108,174200,41798870600,20950,20950,20950,20950,0
|
|
20241108,174100,41798870600,20950,20950,20950,20950,0
|
|
20241108,174000,41798870600,20950,20950,20950,20950,0
|
|
20241108,173900,41798870600,20950,20950,20950,20950,0
|
|
20241108,173800,41798870600,20950,20950,20950,20950,0
|
|
20241108,173700,41798870600,20950,20950,20950,20950,0
|
|
20241108,173600,41798870600,20950,20950,20950,20950,0
|
|
20241108,173500,41798870600,20950,20950,20950,20950,0
|
|
20241108,173400,41798870600,20950,20950,20950,20950,0
|
|
20241108,173300,41798870600,20950,20950,20950,20950,0
|
|
20241108,173200,41798870600,20950,20950,20950,20950,0
|
|
20241108,173100,41798870600,20950,20950,20950,20950,0
|
|
20241108,173000,41798870600,20950,20950,20950,20950,0
|
|
20241108,172900,41798870600,20950,20950,20950,20950,0
|
|
20241108,172800,41798870600,20950,20950,20950,20950,0
|
|
20241108,172700,41798870600,20950,20950,20950,20950,0
|
|
20241108,172600,41798870600,20950,20950,20950,20950,0
|
|
20241108,172500,41798870600,20950,20950,20950,20950,0
|
|
20241108,172400,41798870600,20950,20950,20950,20950,0
|
|
20241108,172300,41798870600,20950,20950,20950,20950,0
|
|
20241108,172200,41798870600,20950,20950,20950,20950,0
|
|
20241108,172100,41798870600,20950,20950,20950,20950,0
|
|
20241108,172000,41798870600,20950,20950,20950,20950,0
|
|
20241108,171900,41798870600,20950,20950,20950,20950,23915
|
|
20241108,171800,41798870600,20950,20950,20950,20950,0
|
|
20241108,171700,41798870600,20950,20950,20950,20950,0
|
|
20241108,171600,41798870600,20950,20950,20950,20950,0
|
|
20241108,171500,41798870600,20950,20950,20950,20950,0
|
|
20241108,171400,41798870600,20950,20950,20950,20950,0
|
|
20241108,171300,41798870600,20950,20950,20950,20950,0
|
|
20241108,171200,41798870600,20950,20950,20950,20950,0
|
|
20241108,171100,41798870600,20950,20950,20950,20950,0
|
|
20241108,171000,41798870600,20950,20950,20950,20950,0
|
|
20241108,170900,41798870600,20950,20950,20950,20950,0
|
|
20241108,170800,41798870600,20950,20950,20950,20950,0
|
|
20241108,170700,41798870600,20950,20950,20950,20950,0
|
|
20241108,170600,41798870600,20950,20950,20950,20950,0
|
|
20241108,170500,41798870600,20950,20950,20950,20950,0
|
|
20241108,170400,41798870600,20950,20950,20950,20950,0
|
|
20241108,170300,41798870600,20950,20950,20950,20950,0
|
|
20241108,170200,41798870600,20950,20950,20950,20950,0
|
|
20241108,170100,41798870600,20950,20950,20950,20950,0
|
|
20241108,170000,41798870600,20950,20950,20950,20950,0
|
|
20241108,165900,41798870600,20950,20950,20950,20950,0
|
|
20241108,165800,41798870600,20950,20950,20950,20950,0
|
|
20241108,165700,41798870600,20950,20950,20950,20950,0
|
|
20241108,165600,41798870600,20950,20950,20950,20950,0
|
|
20241108,165500,41798870600,20950,20950,20950,20950,0
|
|
20241108,165400,41798870600,20950,20950,20950,20950,0
|
|
20241108,165300,41798870600,20950,20950,20950,20950,0
|
|
20241108,165200,41798870600,20950,20950,20950,20950,0
|
|
20241108,165100,41798870600,20950,20950,20950,20950,0
|
|
20241108,165000,41798870600,20950,20950,20950,20950,0
|
|
20241108,164900,41798870600,20950,20950,20950,20950,23915
|
|
20241108,164800,41798870600,20950,20950,20950,20950,0
|
|
20241108,164700,41798870600,20950,20950,20950,20950,0
|
|
20241108,164600,41798870600,20950,20950,20950,20950,0
|
|
20241108,164500,41798870600,20950,20950,20950,20950,0
|
|
20241108,164400,41798870600,20950,20950,20950,20950,0
|
|
20241108,164300,41798870600,20950,20950,20950,20950,0
|
|
20241108,164200,41798870600,20950,20950,20950,20950,0
|
|
20241108,164100,41798870600,20950,20950,20950,20950,0
|
|
20241108,164000,41798870600,20950,20950,20950,20950,0
|
|
20241108,163900,41798870600,20950,20950,20950,20950,0
|
|
20241108,163800,41798870600,20950,20950,20950,20950,0
|
|
20241108,163700,41798870600,20950,20950,20950,20950,0
|
|
20241108,163600,41798870600,20950,20950,20950,20950,0
|
|
20241108,163500,41798870600,20950,20950,20950,20950,0
|
|
20241108,163400,41798870600,20950,20950,20950,20950,0
|
|
20241108,163300,41798870600,20950,20950,20950,20950,0
|
|
20241108,163200,41798870600,20950,20950,20950,20950,0
|
|
20241108,163100,41798870600,20950,20950,20950,20950,0
|
|
20241108,163000,41798870600,20950,20950,20950,20950,0
|
|
20241108,162900,41798870600,20950,20950,20950,20950,0
|
|
20241108,162800,41798870600,20950,20950,20950,20950,0
|
|
20241108,162700,41798870600,20950,20950,20950,20950,0
|
|
20241108,162600,41798870600,20950,20950,20950,20950,0
|
|
20241108,162500,41798870600,20950,20950,20950,20950,0
|
|
20241108,162400,41798870600,20950,20950,20950,20950,0
|
|
20241108,162300,41798870600,20950,20950,20950,20950,0
|
|
20241108,162200,41798870600,20950,20950,20950,20950,0
|
|
20241108,162100,41798870600,20950,20950,20950,20950,0
|
|
20241108,162000,41798870600,20950,20950,20950,20950,0
|
|
20241108,161900,41798870600,20950,20950,20950,20950,23915
|
|
20241108,161800,41798870600,20950,20950,20950,20950,0
|
|
20241108,161700,41798870600,20950,20950,20950,20950,0
|
|
20241108,161600,41798870600,20950,20950,20950,20950,0
|
|
20241108,161500,41798870600,20950,20950,20950,20950,0
|
|
20241108,161400,41798870600,20950,20950,20950,20950,0
|
|
20241108,161300,41798870600,20950,20950,20950,20950,0
|
|
20241108,161200,41798870600,20950,20950,20950,20950,0
|
|
20241108,161100,41798870600,20950,20950,20950,20950,0
|
|
20241108,161000,41798870600,20950,20950,20950,20950,0
|
|
20241108,160900,41798870600,20950,20950,20950,20950,0
|
|
20241108,160800,41798870600,20950,20950,20950,20950,0
|
|
20241108,160700,41798870600,20950,20950,20950,20950,0
|
|
20241108,160600,41798870600,20950,20950,20950,20950,0
|
|
20241108,160500,41798870600,20950,20950,20950,20950,0
|
|
20241108,160400,41798870600,20950,20950,20950,20950,0
|
|
20241108,160300,41798870600,20950,20950,20950,20950,0
|
|
20241108,160200,41798870600,20950,20950,20950,20950,0
|
|
20241108,160100,41798870600,20950,20950,20950,20950,0
|
|
20241108,160000,41798870600,20950,20950,20950,20950,0
|
|
20241108,155900,41798870600,20950,20950,20950,20950,0
|
|
20241108,155800,41798870600,20950,20950,20950,20950,0
|
|
20241108,155700,41798870600,20950,20950,20950,20950,0
|
|
20241108,155600,41798870600,20950,20950,20950,20950,0
|
|
20241108,155500,41798870600,20950,20950,20950,20950,0
|
|
20241108,155400,41798870600,20950,20950,20950,20950,0
|
|
20241108,155300,41798870600,20950,20950,20950,20950,0
|
|
20241108,155200,41798870600,20950,20950,20950,20950,0
|
|
20241108,155100,41798870600,20950,20950,20950,20950,0
|
|
20241108,155000,41798870600,20950,20950,20950,20950,0
|
|
20241108,154900,41798870600,20950,20950,20950,20950,23915
|
|
20241108,154800,41798870600,20950,20950,20950,20950,0
|
|
20241108,154700,41798870600,20950,20950,20950,20950,0
|
|
20241108,154600,41798870600,20950,20950,20950,20950,0
|
|
20241108,154500,41798870600,20950,20950,20950,20950,0
|
|
20241108,154400,41798870600,20950,20950,20950,20950,0
|
|
20241108,154300,41798870600,20950,20950,20950,20950,0
|
|
20241108,154200,41798870600,20950,20950,20950,20950,0
|
|
20241108,154100,41798870600,20950,20950,20950,20950,0
|
|
20241108,154000,41798870600,20950,20950,20950,20950,0
|
|
20241108,153900,41798870600,20950,20950,20950,20950,0
|
|
20241108,153800,41798870600,20950,20950,20950,20950,0
|
|
20241108,153700,41798870600,20950,20950,20950,20950,0
|
|
20241108,153600,41798870600,20950,20950,20950,20950,0
|
|
20241108,153500,41798870600,20950,20950,20950,20950,0
|
|
20241108,153400,41798870600,20950,20950,20950,20950,0
|
|
20241108,153300,41798870600,20950,20950,20950,20950,0
|
|
20241108,153200,41798870600,20950,20950,20950,20950,0
|
|
20241108,153100,41798870600,20950,20950,20950,20950,0
|
|
20241108,153000,41798870600,20950,20950,20950,20950,23915
|
|
20241108,152900,41297851350,20950,20950,20950,20950,0
|
|
20241108,152800,41297851350,20950,20950,20950,20950,0
|
|
20241108,152700,41297851350,20950,20950,20950,20950,0
|
|
20241108,152600,41297851350,20950,20950,20950,20950,0
|
|
20241108,152500,41297851350,20950,20950,20950,20950,0
|
|
20241108,152400,41297851350,20950,20950,20950,20950,0
|
|
20241108,152300,41297851350,20950,20950,20950,20950,0
|
|
20241108,152200,41297851350,20950,20950,20950,20950,0
|
|
20241108,152100,41297851350,20950,20950,20950,20950,0
|
|
20241108,152000,41297851350,20950,20950,20950,20950,0
|
|
20241108,151900,41297851350,20950,20950,21000,20950,9573
|
|
20241108,151800,41097062400,20950,20900,21000,20850,10972
|
|
20241108,151700,40867524100,20900,20750,20900,20750,12334
|
|
20241108,151600,40610764400,20800,20750,20800,20750,6457
|
|
20241108,151500,40476691000,20800,20800,20800,20750,3893
|
|
20241108,151400,40395801900,20800,20750,20800,20700,2718
|
|
20241108,151300,40339320400,20700,20800,20800,20700,2011
|
|
20241108,151200,40297585250,20750,20800,20800,20750,2804
|
|
20241108,151100,40239347350,20800,20750,20800,20700,955
|
|
20241108,151000,40219517900,20750,20700,20750,20700,2963
|
|
20241108,150900,40158096900,20750,20750,20750,20700,1480
|
|
20241108,150800,40127424650,20750,20650,20750,20650,2967
|
|
20241108,150700,40066035050,20700,20700,20700,20650,2407
|
|
20241108,150600,40016248700,20650,20650,20700,20650,859
|
|
20241108,150500,39998488200,20650,20650,20700,20600,1244
|
|
20241108,150400,39972800300,20700,20650,20700,20550,5919
|
|
20241108,150300,39850844450,20700,20700,20700,20600,1912
|
|
20241108,150200,39811350450,20700,20750,20800,20700,2714
|
|
20241108,150100,39755053300,20750,20800,20850,20750,3254
|
|
20241108,150000,39687378550,20800,20950,20950,20800,10809
|
|
20241108,145900,39461950650,20950,20950,20950,20900,5890
|
|
20241108,145800,39338604550,20950,20900,20950,20850,4362
|
|
20241108,145700,39247419450,20900,20950,20950,20850,4913
|
|
20241108,145600,39144730550,20950,20800,20950,20800,12968
|
|
20241108,145500,38874016800,20800,20750,20800,20750,4492
|
|
20241108,145400,38780607950,20800,20700,20800,20650,6981
|
|
20241108,145300,38635924600,20650,20600,20650,20600,930
|
|
20241108,145200,38616720200,20600,20600,20650,20600,1481
|
|
20241108,145100,38586184300,20650,20600,20650,20600,2913
|
|
20241108,145000,38526132800,20600,20600,20650,20600,298
|
|
20241108,144900,38519992150,20650,20650,20650,20600,2208
|
|
20241108,144800,38474490400,20650,20600,20650,20600,660
|
|
20241108,144700,38460878300,20600,20600,20650,20550,2023
|
|
20241108,144600,38419216650,20600,20600,20650,20550,2434
|
|
20241108,144500,38369062600,20600,20600,20600,20550,535
|
|
20241108,144400,38358053050,20600,20500,20600,20500,674
|
|
20241108,144300,38344208600,20550,20550,20600,20500,397
|
|
20241108,144200,38336048400,20550,20550,20600,20500,2614
|
|
20241108,144100,38282361650,20550,20600,20600,20550,412
|
|
20241108,144000,38273894350,20600,20600,20650,20600,1261
|
|
20241108,143900,38247909950,20600,20500,20650,20500,1710
|
|
20241108,143800,38212700250,20550,20500,20550,20450,2023
|
|
20241108,143700,38171265650,20500,20500,20500,20450,1001
|
|
20241108,143600,38150776400,20500,20450,20500,20450,1062
|
|
20241108,143500,38129052750,20450,20500,20500,20450,2305
|
|
20241108,143400,38081914100,20550,20550,20600,20500,4456
|
|
20241108,143300,37990460750,20550,20650,20650,20550,3032
|
|
20241108,143200,37928032850,20650,20600,20650,20550,5824
|
|
20241108,143100,37807935800,20600,20550,20600,20500,1397
|
|
20241108,143000,37779227750,20550,20550,20600,20500,2291
|
|
20241108,142900,37732151300,20550,20450,20550,20450,5596
|
|
20241108,142800,37617417600,20450,20500,20500,20450,5078
|
|
20241108,142700,37513367150,20500,20300,20500,20250,5100
|
|
20241108,142600,37409470750,20300,20300,20400,20250,6303
|
|
20241108,142500,37281647300,20250,20400,20400,20250,8962
|
|
20241108,142400,37099874100,20400,20400,20400,20300,5190
|
|
20241108,142300,36994310850,20400,20400,20450,20300,4583
|
|
20241108,142200,36900984650,20400,20400,20450,20350,3926
|
|
20241108,142100,36820887500,20400,20500,20500,20400,4183
|
|
20241108,142000,36735427750,20450,20450,20550,20450,2737
|
|
20241108,141900,36679402450,20450,20500,20550,20450,2523
|
|
20241108,141800,36627694700,20500,20500,20550,20450,1313
|
|
20241108,141700,36600780750,20450,20550,20550,20450,5682
|
|
20241108,141600,36484251800,20550,20600,20650,20550,2298
|
|
20241108,141500,36436930100,20600,20650,20700,20600,1164
|
|
20241108,141400,36412902100,20650,20650,20650,20600,795
|
|
20241108,141300,36396485400,20600,20650,20700,20600,2626
|
|
20241108,141200,36342324900,20650,20600,20700,20600,931
|
|
20241108,141100,36323109050,20650,20650,20650,20600,4937
|
|
20241108,141000,36221314700,20650,20750,20750,20650,3451
|
|
20241108,140900,36149879350,20750,20700,20750,20650,2710
|
|
20241108,140800,36093759300,20700,20800,20800,20700,4013
|
|
20241108,140700,36010474600,20800,20700,20800,20700,1554
|
|
20241108,140600,35978219550,20700,20700,20800,20700,7199
|
|
20241108,140500,35828886400,20700,20550,20700,20550,4392
|
|
20241108,140400,35738169750,20600,20650,20650,20600,3114
|
|
20241108,140300,35674012450,20600,20600,20650,20600,2761
|
|
20241108,140200,35617125000,20600,20600,20650,20600,8706
|
|
20241108,140100,35437770150,20600,20600,20650,20550,3673
|
|
20241108,140000,35362115250,20600,20600,20650,20550,3246
|
|
20241108,135900,35295249350,20600,20550,20600,20500,2584
|
|
20241108,135800,35242104950,20550,20550,20600,20500,4998
|
|
20241108,135700,35139247200,20550,20450,20550,20400,4605
|
|
20241108,135600,35044947350,20450,20300,20450,20300,4855
|
|
20241108,135500,34946054250,20300,20250,20300,20200,5446
|
|
20241108,135400,34835942400,20250,20300,20300,20250,6364
|
|
20241108,135300,34707029650,20250,20500,20500,20250,19075
|
|
20241108,135200,34318938800,20450,20400,20500,20400,1221
|
|
20241108,135100,34294007550,20400,20500,20500,20400,3371
|
|
20241108,135000,34225095700,20500,20450,20500,20450,2671
|
|
20241108,134900,34170364550,20500,20350,20500,20350,4815
|
|
20241108,134800,34072209150,20350,20400,20400,20350,7482
|
|
20241108,134700,33919886450,20350,20400,20450,20350,5466
|
|
20241108,134600,33808398700,20400,20400,20450,20350,8168
|
|
20241108,134500,33641784200,20350,20500,20500,20350,13904
|
|
20241108,134400,33357815600,20450,20550,20550,20450,7408
|
|
20241108,134300,33205993300,20500,20550,20600,20500,5748
|
|
20241108,134200,33087855050,20550,20600,20650,20550,5025
|
|
20241108,134100,32984486650,20600,20550,20600,20550,1761
|
|
20241108,134000,32948295900,20600,20600,20600,20550,1105
|
|
20241108,133900,32925551300,20550,20550,20600,20500,6381
|
|
20241108,133800,32794416600,20600,20650,20650,20550,5707
|
|
20241108,133700,32676944000,20650,20650,20650,20600,2264
|
|
20241108,133600,32630283300,20650,20650,20700,20600,2955
|
|
20241108,133500,32569249750,20650,20600,20700,20600,2996
|
|
20241108,133400,32507385650,20600,20700,20700,20600,5411
|
|
20241108,133300,32395667600,20650,20650,20750,20650,2092
|
|
20241108,133200,32352427850,20650,20600,20650,20600,3468
|
|
20241108,133100,32280939800,20700,20600,20700,20600,4167
|
|
20241108,133000,32194988900,20600,20800,20850,20500,22180
|
|
20241108,132900,31736281950,20800,20850,20900,20800,4766
|
|
20241108,132800,31636920950,20850,20900,20900,20850,966
|
|
20241108,132700,31616735400,20900,20900,20950,20850,1970
|
|
20241108,132600,31575553550,20950,20800,20950,20800,3383
|
|
20241108,132500,31504939750,20850,20900,20950,20800,2343
|
|
20241108,132400,31456053950,20900,21100,21100,20900,5125
|
|
20241108,132300,31348488000,21050,21050,21100,21050,4210
|
|
20241108,132200,31259796300,21050,21050,21100,21000,5446
|
|
20241108,132100,31145162600,21000,21050,21050,20950,4291
|
|
20241108,132000,31055004150,21000,20850,21000,20800,21755
|
|
20241108,131900,30599798450,20850,20850,20850,20800,127
|
|
20241108,131800,30597153450,20850,20750,20850,20750,2819
|
|
20241108,131700,30538482400,20800,20850,20900,20800,5839
|
|
20241108,131600,30416875050,20800,20850,20900,20800,4474
|
|
20241108,131500,30323678850,20850,20800,20900,20800,1448
|
|
20241108,131400,30293504650,20850,20800,20900,20800,5486
|
|
20241108,131300,30179182950,20800,20850,20850,20800,2379
|
|
20241108,131200,30129595650,20850,20800,20850,20750,7349
|
|
20241108,131100,29976679000,20750,20800,20850,20700,10567
|
|
20241108,131000,29757159550,20800,20750,20800,20750,2034
|
|
20241108,130900,29714872350,20750,20850,20850,20700,8037
|
|
20241108,130800,29547833500,20850,20850,20900,20800,9690
|
|
20241108,130700,29345946700,20800,20850,20850,20800,5704
|
|
20241108,130600,29227037350,20850,20750,20850,20700,8142
|
|
20241108,130500,29058094100,20700,20600,20750,20500,13610
|
|
20241108,130400,28777692200,20600,20450,20600,20450,4039
|
|
20241108,130300,28694660300,20500,20450,20500,20400,3563
|
|
20241108,130200,28621739500,20450,20400,20450,20400,1304
|
|
20241108,130100,28595134300,20400,20450,20450,20350,5306
|
|
20241108,130000,28486896950,20400,20400,20450,20400,789
|
|
20241108,125900,28470794800,20450,20450,20450,20350,2992
|
|
20241108,125800,28409739900,20450,20450,20450,20400,2624
|
|
20241108,125700,28356160600,20450,20400,20450,20400,1823
|
|
20241108,125600,28318967900,20400,20400,20450,20350,5979
|
|
20241108,125500,28197042800,20450,20400,20450,20350,2933
|
|
20241108,125400,28137208250,20400,20400,20450,20300,6983
|
|
20241108,125300,27994877750,20400,20500,20500,20400,2772
|
|
20241108,125200,27938153150,20450,20450,20500,20450,1523
|
|
20241108,125100,27907006000,20450,20600,20600,20400,6481
|
|
20241108,125000,27774228550,20600,20500,20600,20500,7087
|
|
20241108,124900,27628440450,20500,20350,20550,20350,11272
|
|
20241108,124800,27398252400,20400,20350,20400,20300,12149
|
|
20241108,124700,27151300650,20300,20400,20400,20300,31453
|
|
20241108,124600,26511420350,20400,20450,20500,20400,21842
|
|
20241108,124500,26064956900,20500,20550,20600,20450,14870
|
|
20241108,124400,25760062150,20550,20550,20550,20500,7824
|
|
20241108,124300,25599471800,20500,20650,20650,20500,30266
|
|
20241108,124200,24977190250,20650,20650,20700,20650,2535
|
|
20241108,124100,24924840700,20650,20700,20700,20600,7790
|
|
20241108,124000,24764027500,20650,20700,20750,20650,1655
|
|
20241108,123900,24729775050,20700,20750,20750,20700,752
|
|
20241108,123800,24714201650,20750,20700,20750,20650,1891
|
|
20241108,123700,24675082350,20700,20650,20700,20650,1900
|
|
20241108,123600,24635755150,20700,20700,20750,20650,953
|
|
20241108,123500,24616044850,20700,20650,20750,20650,844
|
|
20241108,123400,24598585050,20650,20750,20750,20650,2692
|
|
20241108,123300,24542861150,20750,20750,20800,20750,583
|
|
20241108,123200,24530763300,20750,20750,20800,20700,363
|
|
20241108,123100,24523232450,20750,20750,20800,20750,408
|
|
20241108,123000,24514763900,20800,20700,20800,20700,337
|
|
20241108,122900,24507761100,20750,20750,20800,20700,727
|
|
20241108,122800,24492678050,20750,20800,20800,20750,615
|
|
20241108,122700,24479916550,20800,20700,20800,20700,2031
|
|
20241108,122600,24437779550,20750,20650,20750,20650,1387
|
|
20241108,122500,24409064950,20700,20750,20750,20650,2891
|
|
20241108,122400,24349230750,20650,20750,20750,20650,1326
|
|
20241108,122300,24321791850,20650,20650,20700,20650,2031
|
|
20241108,122200,24279851650,20650,20750,20750,20650,834
|
|
20241108,122100,24262588350,20650,20700,20750,20650,2085
|
|
20241108,122000,24219445400,20700,20650,20750,20650,5786
|
|
20241108,121900,24099705750,20650,20700,20700,20650,1405
|
|
20241108,121800,24070665700,20650,20650,20700,20650,2487
|
|
20241108,121700,24019291350,20700,20650,20750,20650,1621
|
|
20241108,121600,23985740850,20700,20750,20750,20650,4871
|
|
20241108,121500,23884894100,20750,20750,20800,20700,1431
|
|
20241108,121400,23855197350,20750,20750,20750,20700,1368
|
|
20241108,121300,23826849450,20700,20700,20750,20700,1498
|
|
20241108,121200,23795826950,20750,20750,20800,20700,4611
|
|
20241108,121100,23700328300,20800,20800,20800,20750,2807
|
|
20241108,121000,23642082050,20750,20750,20800,20750,766
|
|
20241108,120900,23626182050,20800,20800,20800,20750,820
|
|
20241108,120800,23609127950,20800,20850,20850,20750,403
|
|
20241108,120700,23600743900,20850,20850,20850,20750,3594
|
|
20241108,120600,23525978800,20850,20850,20900,20850,3919
|
|
20241108,120500,23444267300,20900,20950,20950,20850,376
|
|
20241108,120400,23436418850,20900,20900,20950,20900,3077
|
|
20241108,120300,23372109150,20900,21000,21000,20900,2581
|
|
20241108,120200,23318068000,21000,20950,21000,20850,2720
|
|
20241108,120100,23261163700,20950,20950,20950,20900,798
|
|
20241108,120000,23244448800,20950,20850,20950,20800,3643
|
|
20241108,115900,23168337300,20850,20800,20850,20750,983
|
|
20241108,115800,23147904950,20800,20850,20850,20800,981
|
|
20241108,115700,23127479800,20850,20800,20850,20750,2569
|
|
20241108,115600,23074048450,20800,20800,20800,20750,735
|
|
20241108,115500,23058762500,20800,20800,20850,20800,1622
|
|
20241108,115400,23025023850,20850,20750,20850,20750,3046
|
|
20241108,115300,22961761500,20750,20750,20750,20750,963
|
|
20241108,115200,22941779250,20750,20800,20800,20750,2111
|
|
20241108,115100,22897969850,20800,20750,20800,20750,466
|
|
20241108,115000,22888298450,20750,20750,20800,20750,3420
|
|
20241108,114900,22817333400,20800,20700,20800,20700,991
|
|
20241108,114800,22796784850,20750,20800,20850,20750,6804
|
|
20241108,114700,22655411850,20850,20900,20900,20800,713
|
|
20241108,114600,22640552550,20900,20850,20900,20800,781
|
|
20241108,114500,22624260550,20850,20850,20900,20800,828
|
|
20241108,114400,22607003300,20850,20950,20950,20850,4119
|
|
20241108,114300,22520952400,20850,21050,21050,20850,3945
|
|
20241108,114200,22438229600,21050,21000,21050,20950,5828
|
|
20241108,114100,22315787150,20950,21000,21000,20950,3530
|
|
20241108,114000,22241695600,21000,20950,21000,20900,2788
|
|
20241108,113900,22183241250,20900,20900,20950,20900,858
|
|
20241108,113800,22165302700,20950,20850,20950,20850,931
|
|
20241108,113700,22145864500,20850,20850,20950,20850,1197
|
|
20241108,113600,22120856800,20850,20850,20900,20850,534
|
|
20241108,113500,22109712300,20850,20800,20850,20800,370
|
|
20241108,113400,22102007850,20850,20850,20850,20800,639
|
|
20241108,113300,22088686450,20850,20900,20900,20800,645
|
|
20241108,113200,22075256750,20800,20850,20900,20800,856
|
|
20241108,113100,22057427450,20850,20800,20900,20800,2482
|
|
20241108,113000,22005790900,20850,20800,20850,20800,891
|
|
20241108,112900,21987226850,20850,20850,20850,20750,2912
|
|
20241108,112800,21926646750,20850,20900,20900,20850,599
|
|
20241108,112700,21914155050,20900,20850,20900,20850,480
|
|
20241108,112600,21904138950,20850,20850,20850,20800,364
|
|
20241108,112500,21896558200,20800,20850,20850,20800,1028
|
|
20241108,112400,21875143300,20850,20800,20900,20800,1161
|
|
20241108,112300,21850921000,20850,20800,20900,20800,1358
|
|
20241108,112200,21822648400,20800,20850,20850,20800,409
|
|
20241108,112100,21814126850,20850,20900,20900,20800,1236
|
|
20241108,112000,21788358250,20900,20850,20900,20800,3159
|
|
20241108,111900,21722451750,20900,20900,20950,20850,9319
|
|
20241108,111800,21527524000,20900,20800,20950,20750,5333
|
|
20241108,111700,21416306750,20800,20800,20800,20750,1417
|
|
20241108,111600,21386864300,20750,20750,20800,20750,357
|
|
20241108,111500,21379452400,20800,20700,20800,20700,3299
|
|
20241108,111400,21310987000,20700,20750,20750,20650,2724
|
|
20241108,111300,21254586400,20750,20700,20750,20650,3502
|
|
20241108,111200,21182166700,20700,20700,20700,20600,3612
|
|
20241108,111100,21107538000,20700,20700,20750,20650,2303
|
|
20241108,111000,21059890850,20700,20600,20700,20550,5082
|
|
20241108,110900,20955282550,20550,20600,20600,20550,9445
|
|
20241108,110800,20761176950,20550,20650,20700,20550,20580
|
|
20241108,110700,20337146450,20700,20650,20700,20650,2647
|
|
20241108,110600,20282464050,20650,20700,20750,20650,11424
|
|
20241108,110500,20046304050,20750,20750,20800,20700,2402
|
|
20241108,110400,19996482200,20750,20750,20800,20750,1197
|
|
20241108,110300,19971627000,20800,20750,20800,20750,812
|
|
20241108,110200,19954776650,20750,20750,20800,20700,2187
|
|
20241108,110100,19909349950,20750,20800,20850,20700,3593
|
|
20241108,110000,19834723750,20850,20800,20850,20750,2421
|
|
20241108,105900,19784331800,20750,20800,20900,20750,3014
|
|
20241108,105800,19721685450,20750,20800,20850,20750,2499
|
|
20241108,105700,19669700300,20850,20850,20900,20800,1382
|
|
20241108,105600,19640893000,20850,20900,20900,20850,4219
|
|
20241108,105500,19552790650,20900,20900,21000,20900,2848
|
|
20241108,105400,19493173900,20900,20900,20900,20850,2113
|
|
20241108,105300,19449024850,20900,20850,20900,20800,884
|
|
20241108,105200,19430608500,20850,20750,20900,20700,2438
|
|
20241108,105100,19379896100,20700,20800,20800,20650,6962
|
|
20241108,105000,19235644150,20800,20900,20900,20750,7376
|
|
20241108,104900,19082076850,20900,21000,21000,20900,5038
|
|
20241108,104800,18976607300,20950,20950,21000,20900,5194
|
|
20241108,104700,18867815850,20950,20850,20950,20850,1214
|
|
20241108,104600,18842441750,20850,20850,20850,20800,3252
|
|
20241108,104500,18774688100,20850,20800,20850,20750,3782
|
|
20241108,104400,18696056000,20800,20800,20800,20750,5936
|
|
20241108,104300,18572689650,20800,20750,20800,20700,3743
|
|
20241108,104200,18494984400,20800,20800,20800,20650,14895
|
|
20241108,104100,18186447450,20750,20850,20850,20750,11760
|
|
20241108,104000,17941974200,20850,20900,20950,20850,12242
|
|
20241108,103900,17686168200,20900,21000,21000,20900,5764
|
|
20241108,103800,17565492650,21000,20950,21000,20950,1393
|
|
20241108,103700,17536283300,20950,20950,21000,20900,5695
|
|
20241108,103600,17417003750,20950,20950,21000,20950,4114
|
|
20241108,103500,17330801550,21000,21000,21050,20950,12830
|
|
20241108,103400,17061393500,21000,21050,21100,21000,3792
|
|
20241108,103300,16981607700,21050,21100,21150,21050,3447
|
|
20241108,103200,16909046450,21100,21150,21150,21050,2633
|
|
20241108,103100,16853443450,21150,21150,21150,21100,1769
|
|
20241108,103000,16816083100,21150,21100,21150,21050,2560
|
|
20241108,102900,16762084050,21100,21100,21100,21050,3649
|
|
20241108,102800,16685251500,21100,21100,21100,21050,2390
|
|
20241108,102700,16634835650,21150,21150,21200,21100,1862
|
|
20241108,102600,16595445750,21100,21100,21200,21100,2177
|
|
20241108,102500,16549459800,21100,21150,21200,21100,6593
|
|
20241108,102400,16410067200,21200,21200,21200,21150,503
|
|
20241108,102300,16399427700,21150,21200,21200,21150,3509
|
|
20241108,102200,16325206550,21150,21200,21250,21150,1198
|
|
20241108,102100,16299826500,21150,21250,21250,21150,1788
|
|
20241108,102000,16261900350,21250,21150,21250,21150,2918
|
|
20241108,101900,16200026450,21150,21150,21200,21150,888
|
|
20241108,101800,16181237550,21150,21200,21200,21100,1036
|
|
20241108,101700,16159321500,21200,21150,21200,21150,1277
|
|
20241108,101600,16132294150,21150,21200,21200,21150,1025
|
|
20241108,101500,16110590100,21150,21200,21250,21150,6757
|
|
20241108,101400,15967357500,21150,21100,21200,21100,961
|
|
20241108,101300,15947028550,21150,21150,21200,21100,1094
|
|
20241108,101200,15923911250,21150,21050,21200,21050,4906
|
|
20241108,101100,15820289100,21100,21100,21150,21050,449
|
|
20241108,101000,15810834500,21050,21100,21150,21050,3075
|
|
20241108,100900,15745995450,21100,21150,21200,21050,4234
|
|
20241108,100800,15656596000,21150,21150,21150,21100,1377
|
|
20241108,100700,15627509800,21150,21150,21150,21100,1213
|
|
20241108,100600,15601889150,21150,21200,21200,21100,939
|
|
20241108,100500,15582028300,21200,21100,21200,21100,1018
|
|
20241108,100400,15560532400,21100,21050,21200,21000,3812
|
|
20241108,100300,15480260550,21050,21100,21100,21050,1586
|
|
20241108,100200,15446868000,21050,21100,21100,21050,1171
|
|
20241108,100100,15422204500,21100,21100,21100,21000,3544
|
|
20241108,100000,15347643000,21050,21050,21100,21050,3003
|
|
20241108,095900,15284417950,21050,21100,21100,21050,5402
|
|
20241108,095800,15170645850,21150,21150,21150,21100,4477
|
|
20241108,095700,15076123900,21150,21100,21150,21050,2837
|
|
20241108,095600,15016363800,21100,21050,21100,21050,2195
|
|
20241108,095500,14970057400,21100,21050,21100,21050,3748
|
|
20241108,095400,14891128050,21050,21100,21150,21050,2141
|
|
20241108,095300,14845950750,21050,21050,21100,21050,5326
|
|
20241108,095200,14733779850,21050,21100,21150,21050,5227
|
|
20241108,095100,14623496600,21100,21150,21150,21100,6561
|
|
20241108,095000,14484735650,21150,21250,21250,21100,2440
|
|
20241108,094900,14433083550,21250,21200,21300,21200,5491
|
|
20241108,094800,14316391200,21200,21150,21250,21150,1882
|
|
20241108,094700,14276512800,21200,21100,21200,21100,2601
|
|
20241108,094600,14221598650,21150,21250,21250,21100,6105
|
|
20241108,094500,14092296150,21250,21450,21500,21250,12088
|
|
20241108,094400,13834070650,21450,21400,21450,21400,6461
|
|
20241108,094300,13695541100,21400,21350,21400,21300,7349
|
|
20241108,094200,13538452400,21350,21300,21350,21250,7947
|
|
20241108,094100,13369009850,21300,21250,21350,21200,5221
|
|
20241108,094000,13257962000,21250,21150,21250,21150,1262
|
|
20241108,093900,13231188050,21200,21200,21200,21100,5916
|
|
20241108,093800,13105954400,21150,21250,21250,21150,3740
|
|
20241108,093700,13026656800,21200,21100,21250,21100,6988
|
|
20241108,093600,12878741750,21100,21050,21150,21050,3163
|
|
20241108,093500,12812082950,21100,21050,21150,21050,1201
|
|
20241108,093400,12786785350,21050,21100,21150,21050,4902
|
|
20241108,093300,12683464850,21100,21100,21100,21050,5023
|
|
20241108,093200,12577687850,21100,21100,21150,21100,4182
|
|
20241108,093100,12489432500,21150,21150,21200,21100,4229
|
|
20241108,093000,12400018200,21150,21200,21200,21150,4336
|
|
20241108,092900,12308205350,21150,21150,21250,21100,19301
|
|
20241108,092800,11898865500,21100,21150,21200,21050,9676
|
|
20241108,092700,11694510600,21200,21150,21200,21100,9241
|
|
20241108,092600,11499032550,21150,21100,21200,21100,8513
|
|
20241108,092500,11319083150,21150,21150,21250,21050,15810
|
|
20241108,092400,10984437000,21150,21000,21150,20950,12398
|
|
20241108,092300,10723482450,20950,20900,21000,20850,11937
|
|
20241108,092200,10473866350,20850,20750,20900,20700,5670
|
|
20241108,092100,10355689600,20750,20650,20800,20650,7073
|
|
20241108,092000,10209263050,20700,20650,20700,20600,9799
|
|
20241108,091900,10007093550,20650,20700,20750,20550,17423
|
|
20241108,091800,9647484500,20700,20800,20800,20650,24109
|
|
20241108,091700,9147645850,20800,20950,21000,20800,12147
|
|
20241108,091600,8893877100,20950,20800,20950,20750,5016
|
|
20241108,091500,8789271150,20800,20700,20800,20650,10592
|
|
20241108,091400,8569712350,20700,20700,20750,20650,12715
|
|
20241108,091300,8306398450,20750,20800,20850,20700,9547
|
|
20241108,091200,8107958100,20800,20900,21000,20800,14373
|
|
20241108,091100,7808388150,21000,21050,21100,20900,17978
|
|
20241108,091000,7430553900,21100,21000,21150,21000,16009
|
|
20241108,090900,7092888700,21000,20900,21050,20900,15100
|
|
20241108,090800,6776468150,20950,20500,20950,20500,27460
|
|
20241108,090700,6206389000,20550,20750,20750,20450,52758
|
|
20241108,090600,5121773700,20800,21050,21050,20550,60736
|
|
20241108,090500,3861756700,21050,21150,21250,20950,36883
|
|
20241108,090400,3085257350,21250,21300,21400,21150,14082
|
|
20241108,090300,2785566750,21250,21100,21300,21000,17548
|
|
20241108,090200,2415076050,21100,21050,21150,20950,25523
|
|
20241108,090100,1877480100,20950,21200,21250,20900,48343
|
|
20241108,090000,859684350,21200,21200,21400,21150,40450
|