592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184900,144760375460,21250,21250,21250,21250,36388
|
|
20241122,184800,144760375460,21250,21250,21250,21250,0
|
|
20241122,184700,144760375460,21250,21250,21250,21250,0
|
|
20241122,184600,144760375460,21250,21250,21250,21250,0
|
|
20241122,184500,144760375460,21250,21250,21250,21250,0
|
|
20241122,184400,144760375460,21250,21250,21250,21250,0
|
|
20241122,184300,144760375460,21250,21250,21250,21250,0
|
|
20241122,184200,144760375460,21250,21250,21250,21250,0
|
|
20241122,184100,144760375460,21250,21250,21250,21250,0
|
|
20241122,184000,144760375460,21250,21250,21250,21250,0
|
|
20241122,183900,144760375460,21250,21250,21250,21250,0
|
|
20241122,183800,144760375460,21250,21250,21250,21250,0
|
|
20241122,183700,144760375460,21250,21250,21250,21250,0
|
|
20241122,183600,144760375460,21250,21250,21250,21250,0
|
|
20241122,183500,144760375460,21250,21250,21250,21250,0
|
|
20241122,183400,144760375460,21250,21250,21250,21250,0
|
|
20241122,183300,144760375460,21250,21250,21250,21250,0
|
|
20241122,183200,144760375460,21250,21250,21250,21250,0
|
|
20241122,183100,144760375460,21250,21250,21250,21250,0
|
|
20241122,183000,144760375460,21250,21250,21250,21250,0
|
|
20241122,182900,144760375460,21250,21250,21250,21250,0
|
|
20241122,182800,144760375460,21250,21250,21250,21250,0
|
|
20241122,182700,144760375460,21250,21250,21250,21250,0
|
|
20241122,182600,144760375460,21250,21250,21250,21250,0
|
|
20241122,182500,144760375460,21250,21250,21250,21250,0
|
|
20241122,182400,144760375460,21250,21250,21250,21250,0
|
|
20241122,182300,144760375460,21250,21250,21250,21250,0
|
|
20241122,182200,144760375460,21250,21250,21250,21250,0
|
|
20241122,182100,144760375460,21250,21250,21250,21250,0
|
|
20241122,182000,144760375460,21250,21250,21250,21250,0
|
|
20241122,181900,144760375460,21250,21250,21250,21250,36388
|
|
20241122,181800,144760375460,21250,21250,21250,21250,0
|
|
20241122,181700,144760375460,21250,21250,21250,21250,0
|
|
20241122,181600,144760375460,21250,21250,21250,21250,0
|
|
20241122,181500,144760375460,21250,21250,21250,21250,0
|
|
20241122,181400,144760375460,21250,21250,21250,21250,0
|
|
20241122,181300,144760375460,21250,21250,21250,21250,0
|
|
20241122,181200,144760375460,21250,21250,21250,21250,0
|
|
20241122,181100,144760375460,21250,21250,21250,21250,0
|
|
20241122,181000,144760375460,21250,21250,21250,21250,0
|
|
20241122,180900,144760375460,21250,21250,21250,21250,0
|
|
20241122,180800,144760375460,21250,21250,21250,21250,0
|
|
20241122,180700,144760375460,21250,21250,21250,21250,0
|
|
20241122,180600,144760375460,21250,21250,21250,21250,0
|
|
20241122,180500,144760375460,21250,21250,21250,21250,0
|
|
20241122,180400,144760375460,21250,21250,21250,21250,0
|
|
20241122,180300,144760375460,21250,21250,21250,21250,0
|
|
20241122,180200,144760375460,21250,21250,21250,21250,0
|
|
20241122,180100,144760375460,21250,21250,21250,21250,0
|
|
20241122,180000,144760375460,21250,21250,21250,21250,0
|
|
20241122,175900,144760375460,21250,21250,21250,21250,0
|
|
20241122,175800,144760375460,21250,21250,21250,21250,0
|
|
20241122,175700,144760375460,21250,21250,21250,21250,0
|
|
20241122,175600,144760375460,21250,21250,21250,21250,0
|
|
20241122,175500,144760375460,21250,21250,21250,21250,0
|
|
20241122,175400,144760375460,21250,21250,21250,21250,0
|
|
20241122,175300,144760375460,21250,21250,21250,21250,0
|
|
20241122,175200,144760375460,21250,21250,21250,21250,0
|
|
20241122,175100,144760375460,21250,21250,21250,21250,0
|
|
20241122,175000,144760375460,21250,21250,21250,21250,0
|
|
20241122,174900,144760375460,21250,21250,21250,21250,36388
|
|
20241122,174800,144760375460,21250,21250,21250,21250,0
|
|
20241122,174700,144760375460,21250,21250,21250,21250,0
|
|
20241122,174600,144760375460,21250,21250,21250,21250,0
|
|
20241122,174500,144760375460,21250,21250,21250,21250,0
|
|
20241122,174400,144760375460,21250,21250,21250,21250,0
|
|
20241122,174300,144760375460,21250,21250,21250,21250,0
|
|
20241122,174200,144760375460,21250,21250,21250,21250,0
|
|
20241122,174100,144760375460,21250,21250,21250,21250,0
|
|
20241122,174000,144760375460,21250,21250,21250,21250,0
|
|
20241122,173900,144760375460,21250,21250,21250,21250,0
|
|
20241122,173800,144760375460,21250,21250,21250,21250,0
|
|
20241122,173700,144760375460,21250,21250,21250,21250,0
|
|
20241122,173600,144760375460,21250,21250,21250,21250,0
|
|
20241122,173500,144760375460,21250,21250,21250,21250,0
|
|
20241122,173400,144760375460,21250,21250,21250,21250,0
|
|
20241122,173300,144760375460,21250,21250,21250,21250,0
|
|
20241122,173200,144760375460,21250,21250,21250,21250,0
|
|
20241122,173100,144760375460,21250,21250,21250,21250,0
|
|
20241122,173000,144760375460,21250,21250,21250,21250,0
|
|
20241122,172900,144760375460,21250,21250,21250,21250,0
|
|
20241122,172800,144760375460,21250,21250,21250,21250,0
|
|
20241122,172700,144760375460,21250,21250,21250,21250,0
|
|
20241122,172600,144760375460,21250,21250,21250,21250,0
|
|
20241122,172500,144760375460,21250,21250,21250,21250,0
|
|
20241122,172400,144760375460,21250,21250,21250,21250,0
|
|
20241122,172300,144760375460,21250,21250,21250,21250,0
|
|
20241122,172200,144760375460,21250,21250,21250,21250,0
|
|
20241122,172100,144760375460,21250,21250,21250,21250,0
|
|
20241122,172000,144760375460,21250,21250,21250,21250,0
|
|
20241122,171900,144760375460,21250,21250,21250,21250,36388
|
|
20241122,171800,144760375460,21250,21250,21250,21250,0
|
|
20241122,171700,144760375460,21250,21250,21250,21250,0
|
|
20241122,171600,144760375460,21250,21250,21250,21250,0
|
|
20241122,171500,144760375460,21250,21250,21250,21250,0
|
|
20241122,171400,144760375460,21250,21250,21250,21250,0
|
|
20241122,171300,144760375460,21250,21250,21250,21250,0
|
|
20241122,171200,144760375460,21250,21250,21250,21250,0
|
|
20241122,171100,144760375460,21250,21250,21250,21250,0
|
|
20241122,171000,144760375460,21250,21250,21250,21250,0
|
|
20241122,170900,144760375460,21250,21250,21250,21250,0
|
|
20241122,170800,144760375460,21250,21250,21250,21250,0
|
|
20241122,170700,144760375460,21250,21250,21250,21250,0
|
|
20241122,170600,144760375460,21250,21250,21250,21250,0
|
|
20241122,170500,144760375460,21250,21250,21250,21250,0
|
|
20241122,170400,144760375460,21250,21250,21250,21250,0
|
|
20241122,170300,144760375460,21250,21250,21250,21250,0
|
|
20241122,170200,144760375460,21250,21250,21250,21250,0
|
|
20241122,170100,144760375460,21250,21250,21250,21250,0
|
|
20241122,170000,144760375460,21250,21250,21250,21250,0
|
|
20241122,165900,144760375460,21250,21250,21250,21250,0
|
|
20241122,165800,144760375460,21250,21250,21250,21250,0
|
|
20241122,165700,144760375460,21250,21250,21250,21250,0
|
|
20241122,165600,144760375460,21250,21250,21250,21250,0
|
|
20241122,165500,144760375460,21250,21250,21250,21250,0
|
|
20241122,165400,144760375460,21250,21250,21250,21250,0
|
|
20241122,165300,144760375460,21250,21250,21250,21250,0
|
|
20241122,165200,144760375460,21250,21250,21250,21250,0
|
|
20241122,165100,144760375460,21250,21250,21250,21250,0
|
|
20241122,165000,144760375460,21250,21250,21250,21250,0
|
|
20241122,164900,144760375460,21250,21250,21250,21250,36388
|
|
20241122,164800,144760375460,21250,21250,21250,21250,0
|
|
20241122,164700,144760375460,21250,21250,21250,21250,0
|
|
20241122,164600,144760375460,21250,21250,21250,21250,0
|
|
20241122,164500,144760375460,21250,21250,21250,21250,0
|
|
20241122,164400,144760375460,21250,21250,21250,21250,0
|
|
20241122,164300,144760375460,21250,21250,21250,21250,0
|
|
20241122,164200,144760375460,21250,21250,21250,21250,0
|
|
20241122,164100,144760375460,21250,21250,21250,21250,0
|
|
20241122,164000,144760375460,21250,21250,21250,21250,0
|
|
20241122,163900,144760375460,21250,21250,21250,21250,0
|
|
20241122,163800,144760375460,21250,21250,21250,21250,0
|
|
20241122,163700,144760375460,21250,21250,21250,21250,0
|
|
20241122,163600,144760375460,21250,21250,21250,21250,0
|
|
20241122,163500,144760375460,21250,21250,21250,21250,0
|
|
20241122,163400,144760375460,21250,21250,21250,21250,0
|
|
20241122,163300,144760375460,21250,21250,21250,21250,0
|
|
20241122,163200,144760375460,21250,21250,21250,21250,0
|
|
20241122,163100,144760375460,21250,21250,21250,21250,0
|
|
20241122,163000,144760375460,21250,21250,21250,21250,0
|
|
20241122,162900,144760375460,21250,21250,21250,21250,0
|
|
20241122,162800,144760375460,21250,21250,21250,21250,0
|
|
20241122,162700,144760375460,21250,21250,21250,21250,0
|
|
20241122,162600,144760375460,21250,21250,21250,21250,0
|
|
20241122,162500,144760375460,21250,21250,21250,21250,0
|
|
20241122,162400,144760375460,21250,21250,21250,21250,0
|
|
20241122,162300,144760375460,21250,21250,21250,21250,0
|
|
20241122,162200,144760375460,21250,21250,21250,21250,0
|
|
20241122,162100,144760375460,21250,21250,21250,21250,0
|
|
20241122,162000,144760375460,21250,21250,21250,21250,0
|
|
20241122,161900,144760375460,21250,21250,21250,21250,36388
|
|
20241122,161800,144760375460,21250,21250,21250,21250,0
|
|
20241122,161700,144760375460,21250,21250,21250,21250,0
|
|
20241122,161600,144760375460,21250,21250,21250,21250,0
|
|
20241122,161500,144760375460,21250,21250,21250,21250,0
|
|
20241122,161400,144760375460,21250,21250,21250,21250,0
|
|
20241122,161300,144760375460,21250,21250,21250,21250,0
|
|
20241122,161200,144760375460,21250,21250,21250,21250,0
|
|
20241122,161100,144760375460,21250,21250,21250,21250,0
|
|
20241122,161000,144760375460,21250,21250,21250,21250,0
|
|
20241122,160900,144760375460,21250,21250,21250,21250,0
|
|
20241122,160800,144760375460,21250,21250,21250,21250,0
|
|
20241122,160700,144760375460,21250,21250,21250,21250,0
|
|
20241122,160600,144760375460,21250,21250,21250,21250,0
|
|
20241122,160500,144760375460,21250,21250,21250,21250,0
|
|
20241122,160400,144760375460,21250,21250,21250,21250,0
|
|
20241122,160300,144760375460,21250,21250,21250,21250,0
|
|
20241122,160200,144760375460,21250,21250,21250,21250,0
|
|
20241122,160100,144760375460,21250,21250,21250,21250,0
|
|
20241122,160000,144760375460,21250,21250,21250,21250,0
|
|
20241122,155900,144760375460,21250,21250,21250,21250,0
|
|
20241122,155800,144760375460,21250,21250,21250,21250,0
|
|
20241122,155700,144760375460,21250,21250,21250,21250,0
|
|
20241122,155600,144760375460,21250,21250,21250,21250,0
|
|
20241122,155500,144760375460,21250,21250,21250,21250,0
|
|
20241122,155400,144760375460,21250,21250,21250,21250,0
|
|
20241122,155300,144760375460,21250,21250,21250,21250,0
|
|
20241122,155200,144760375460,21250,21250,21250,21250,0
|
|
20241122,155100,144760375460,21250,21250,21250,21250,0
|
|
20241122,155000,144760375460,21250,21250,21250,21250,0
|
|
20241122,154900,144760375460,21250,21250,21250,21250,36388
|
|
20241122,154800,144760375460,21250,21250,21250,21250,0
|
|
20241122,154700,144760375460,21250,21250,21250,21250,0
|
|
20241122,154600,144760375460,21250,21250,21250,21250,0
|
|
20241122,154500,144760375460,21250,21250,21250,21250,0
|
|
20241122,154400,144760375460,21250,21250,21250,21250,0
|
|
20241122,154300,144760375460,21250,21250,21250,21250,0
|
|
20241122,154200,144760375460,21250,21250,21250,21250,0
|
|
20241122,154100,144760375460,21250,21250,21250,21250,0
|
|
20241122,154000,144760375460,21250,21250,21250,21250,0
|
|
20241122,153900,144760375460,21250,21250,21250,21250,0
|
|
20241122,153800,144760375460,21250,21250,21250,21250,0
|
|
20241122,153700,144760375460,21250,21250,21250,21250,0
|
|
20241122,153600,144760375460,21250,21250,21250,21250,0
|
|
20241122,153500,144760375460,21250,21250,21250,21250,0
|
|
20241122,153400,144760375460,21250,21250,21250,21250,0
|
|
20241122,153300,144760375460,21250,21250,21250,21250,0
|
|
20241122,153200,144760375460,21250,21250,21250,21250,0
|
|
20241122,153100,144760375460,21250,21250,21250,21250,0
|
|
20241122,153000,144760375460,21250,21250,21250,21250,36388
|
|
20241122,152900,143987130460,21400,21400,21400,21400,0
|
|
20241122,152800,143987130460,21400,21400,21400,21400,0
|
|
20241122,152700,143987130460,21400,21400,21400,21400,0
|
|
20241122,152600,143987130460,21400,21400,21400,21400,0
|
|
20241122,152500,143987130460,21400,21400,21400,21400,0
|
|
20241122,152400,143987130460,21400,21400,21400,21400,0
|
|
20241122,152300,143987130460,21400,21400,21400,21400,0
|
|
20241122,152200,143987130460,21400,21400,21400,21400,0
|
|
20241122,152100,143987130460,21400,21400,21400,21400,0
|
|
20241122,152000,143987130460,21400,21400,21400,21400,0
|
|
20241122,151900,143987130460,21400,21400,21500,21350,19384
|
|
20241122,151800,143571573960,21450,21400,21500,21400,5919
|
|
20241122,151700,143444635260,21350,21350,21450,21300,9432
|
|
20241122,151600,143243043560,21350,21400,21400,21300,7748
|
|
20241122,151500,143077466110,21350,21300,21350,21200,8772
|
|
20241122,151400,142890675510,21300,21150,21350,21150,16636
|
|
20241122,151300,142536952260,21200,21150,21200,21100,3668
|
|
20241122,151200,142459388360,21150,21150,21250,21000,19425
|
|
20241122,151100,142049699110,21150,21200,21200,21000,15079
|
|
20241122,151000,141731423760,21200,21200,21250,21150,8966
|
|
20241122,150900,141541448260,21200,21350,21350,21200,6025
|
|
20241122,150800,141413337710,21350,21400,21400,21300,3673
|
|
20241122,150700,141334975060,21400,21150,21450,21150,6903
|
|
20241122,150600,141187962260,21150,21300,21350,21150,14841
|
|
20241122,150500,140872908060,21350,21500,21500,21350,9121
|
|
20241122,150400,140677612010,21500,21500,21550,21500,3670
|
|
20241122,150300,140598689860,21500,21350,21550,21300,10789
|
|
20241122,150200,140367346360,21400,21450,21500,21350,5110
|
|
20241122,150100,140257864510,21450,21450,21500,21300,17734
|
|
20241122,150000,139878719860,21450,21700,21700,21400,9013
|
|
20241122,145900,139684314260,21700,21750,21750,21650,5630
|
|
20241122,145800,139562096710,21700,21650,21750,21600,6039
|
|
20241122,145700,139431217910,21600,21650,21700,21600,3238
|
|
20241122,145600,139361102760,21600,21600,21650,21500,6313
|
|
20241122,145500,139225072610,21600,21800,21800,21400,26443
|
|
20241122,145400,138654875060,21750,21900,21900,21700,9089
|
|
20241122,145300,138457015660,21900,21700,21900,21700,4383
|
|
20241122,145200,138361470360,21750,22000,22000,21700,8883
|
|
20241122,145100,138167499560,21950,21850,22000,21750,6795
|
|
20241122,145000,138018732760,21800,22000,22000,21600,18587
|
|
20241122,144900,137613711510,22000,22050,22100,21950,11094
|
|
20241122,144800,137369210110,22100,22250,22300,21950,14188
|
|
20241122,144700,137055437610,22250,22450,22500,22200,17291
|
|
20241122,144600,136668585910,22450,22300,22450,22300,13195
|
|
20241122,144500,136373289360,22350,22200,22400,22100,13430
|
|
20241122,144400,136074334860,22200,22050,22200,22050,7380
|
|
20241122,144300,135910783760,22100,22200,22300,22050,9362
|
|
20241122,144200,135702855860,22150,22000,22200,21900,10655
|
|
20241122,144100,135467397210,22000,21950,22000,21800,8965
|
|
20241122,144000,135271026760,22000,21900,22000,21900,2888
|
|
20241122,143900,135207640460,21900,22050,22100,21900,9449
|
|
20241122,143800,134999491860,22050,21800,22050,21750,11049
|
|
20241122,143700,134757327910,21750,21700,21850,21600,8136
|
|
20241122,143600,134580737310,21600,21900,21900,21550,17722
|
|
20241122,143500,134195871060,21900,21750,21900,21650,7203
|
|
20241122,143400,134038755760,21700,21900,22000,21650,12918
|
|
20241122,143300,133756547560,21900,22200,22250,21800,28841
|
|
20241122,143200,133123032910,22200,22300,22450,22200,36755
|
|
20241122,143100,132302498310,22250,22100,22400,22100,32298
|
|
20241122,143000,131583350260,22100,22000,22100,21900,23293
|
|
20241122,142900,131070337010,22000,21900,22100,21850,34097
|
|
20241122,142800,130320654360,21900,21750,21950,21750,19438
|
|
20241122,142700,129895744510,21750,21600,21800,21550,14855
|
|
20241122,142600,129573076960,21600,21450,21600,21400,4730
|
|
20241122,142500,129471130760,21350,21200,21500,21150,8844
|
|
20241122,142400,129283004760,21200,21300,21500,21200,8923
|
|
20241122,142300,129092624910,21300,21500,21500,21300,10593
|
|
20241122,142200,128866001110,21450,21700,21700,21450,19604
|
|
20241122,142100,128442903310,21650,21600,21700,21500,14780
|
|
20241122,142000,128123460010,21600,21500,21700,21450,17790
|
|
20241122,141900,127739228110,21500,21350,21500,21300,9119
|
|
20241122,141800,127544024710,21350,21350,21450,21300,8085
|
|
20241122,141700,127371489260,21300,21350,21550,21300,24935
|
|
20241122,141600,126837285060,21350,21250,21350,21200,9282
|
|
20241122,141500,126639915910,21200,21200,21250,21100,6016
|
|
20241122,141400,126512520060,21200,21150,21250,21100,6736
|
|
20241122,141300,126369771260,21150,21050,21250,21000,11219
|
|
20241122,141200,126132761710,21050,21100,21200,21050,9906
|
|
20241122,141100,125923809910,21200,21200,21300,21100,12437
|
|
20241122,141000,125659671110,21200,21100,21250,21100,8148
|
|
20241122,140900,125486986860,21100,21200,21250,21000,23504
|
|
20241122,140800,124989441910,21200,20700,21200,20700,21986
|
|
20241122,140700,124528120560,20700,20700,20750,20650,7908
|
|
20241122,140600,124364250360,20700,20750,20800,20650,7418
|
|
20241122,140500,124210343610,20750,20800,20850,20600,7215
|
|
20241122,140400,124060686810,20750,20900,20900,20650,7592
|
|
20241122,140300,123903083810,20850,20850,20900,20800,10709
|
|
20241122,140200,123679739160,20850,20650,20850,20600,15699
|
|
20241122,140100,123354305010,20600,20700,20700,20550,9255
|
|
20241122,140000,123163213260,20700,20650,20750,20600,11848
|
|
20241122,135900,122918216560,20650,20550,20750,20450,12704
|
|
20241122,135800,122656471910,20600,20350,20600,20350,16800
|
|
20241122,135700,122312946960,20350,20200,20350,20100,9068
|
|
20241122,135600,122129288560,20200,20050,20250,20050,14755
|
|
20241122,135500,121832712210,20050,20100,20100,20000,8362
|
|
20241122,135400,121665075310,20100,20050,20100,20050,3895
|
|
20241122,135300,121586959310,20050,20050,20100,20000,17483
|
|
20241122,135200,121236491510,20100,20150,20200,20050,9436
|
|
20241122,135100,121046645910,20200,20300,20300,20150,8388
|
|
20241122,135000,120877043210,20300,20050,20300,20000,15494
|
|
20241122,134900,120564615610,20000,20100,20150,20000,16100
|
|
20241122,134800,120241913510,20150,19840,20150,19810,39927
|
|
20241122,134700,119444358300,19830,20300,20300,19810,69116
|
|
20241122,134600,118061158000,20250,20500,20600,20250,12788
|
|
20241122,134500,117799635550,20550,20400,20550,20350,9963
|
|
20241122,134400,117595927150,20400,20300,20400,20250,7334
|
|
20241122,134300,117446929200,20300,20200,20300,20150,9380
|
|
20241122,134200,117256875800,20200,20100,20250,20050,13265
|
|
20241122,134100,116989463200,20100,20050,20200,20050,17163
|
|
20241122,134000,116644554850,20000,20200,20200,20000,47465
|
|
20241122,133900,115692426800,20200,20250,20350,20150,7327
|
|
20241122,133800,115544354850,20250,20350,20400,20200,10860
|
|
20241122,133700,115323787150,20350,20150,20400,20100,33024
|
|
20241122,133600,114657160800,20100,20350,20350,20100,49633
|
|
20241122,133500,113654203800,20350,20450,20450,20300,9201
|
|
20241122,133400,113466678500,20450,20400,20450,20350,5850
|
|
20241122,133300,113347304150,20400,20500,20600,20250,31164
|
|
20241122,133200,112713507150,20500,20650,20700,20500,10162
|
|
20241122,133100,112504366850,20650,20600,20700,20550,2822
|
|
20241122,133000,112446129900,20600,20650,20650,20500,6923
|
|
20241122,132900,112303689850,20650,20550,20700,20500,10525
|
|
20241122,132800,112087392650,20500,20450,20600,20400,11774
|
|
20241122,132700,111845850400,20500,20650,20700,20200,58536
|
|
20241122,132600,110649673950,20700,20800,20900,20650,19547
|
|
20241122,132500,110243412200,20800,20850,20850,20750,2935
|
|
20241122,132400,110182377300,20850,20750,20900,20750,4779
|
|
20241122,132300,110082761850,20750,20650,20850,20650,7418
|
|
20241122,132200,109928798450,20700,20850,20850,20600,15033
|
|
20241122,132100,109617591750,20850,20750,20900,20750,8527
|
|
20241122,132000,109440158750,20800,20750,20900,20700,12845
|
|
20241122,131900,109173583500,20800,20800,20850,20700,8636
|
|
20241122,131800,108994290800,20850,20800,20850,20600,21588
|
|
20241122,131700,108547485100,20750,20900,20950,20700,26169
|
|
20241122,131600,108002780800,20950,21050,21050,20900,14279
|
|
20241122,131500,107703423150,21050,21050,21150,21000,5198
|
|
20241122,131400,107593976150,21100,21000,21100,20950,17306
|
|
20241122,131300,107230611700,21050,21250,21250,21000,32230
|
|
20241122,131200,106550568650,21250,21350,21350,21200,4072
|
|
20241122,131100,106464047400,21300,21300,21350,21250,4497
|
|
20241122,131000,106368343200,21300,21350,21400,21200,9954
|
|
20241122,130900,106156453800,21350,21500,21500,21350,8027
|
|
20241122,130800,105984605050,21500,21600,21600,21450,6856
|
|
20241122,130700,105837111450,21550,21550,21650,21500,6216
|
|
20241122,130600,105703062300,21600,21600,21600,21550,3142
|
|
20241122,130500,105635234650,21550,21600,21650,21550,6696
|
|
20241122,130400,105490526450,21600,21400,21600,21400,5334
|
|
20241122,130300,105375792850,21450,21350,21450,21300,6025
|
|
20241122,130200,105246824850,21350,21400,21400,21300,1616
|
|
20241122,130100,105212307700,21400,21400,21400,21350,789
|
|
20241122,130000,105195456300,21350,21300,21400,21300,2936
|
|
20241122,125900,105132816200,21300,21350,21400,21250,5633
|
|
20241122,125800,105012742750,21400,21400,21450,21350,2903
|
|
20241122,125700,104950665000,21400,21400,21450,21350,1185
|
|
20241122,125600,104925327400,21450,21400,21450,21400,2856
|
|
20241122,125500,104864204600,21400,21400,21450,21400,1844
|
|
20241122,125400,104824682450,21400,21400,21450,21400,5636
|
|
20241122,125300,104704071150,21450,21450,21450,21400,2033
|
|
20241122,125200,104660472250,21450,21300,21450,21250,8347
|
|
20241122,125100,104482137450,21250,21300,21350,21250,3151
|
|
20241122,125000,104415061350,21350,21300,21350,21200,4880
|
|
20241122,124900,104311301600,21200,21300,21300,21150,2092
|
|
20241122,124800,104266979850,21200,21250,21300,21150,10678
|
|
20241122,124700,104040362500,21300,21350,21400,21300,6544
|
|
20241122,124600,103900916250,21350,21400,21450,21300,6230
|
|
20241122,124500,103767647950,21400,21300,21400,21300,2832
|
|
20241122,124400,103707158000,21300,21250,21350,21250,1505
|
|
20241122,124300,103675124950,21250,21150,21250,21100,2625
|
|
20241122,124200,103619492800,21150,21150,21200,21100,3847
|
|
20241122,124100,103538177300,21100,21250,21300,21100,11089
|
|
20241122,124000,103303196350,21250,21350,21350,21250,5699
|
|
20241122,123900,103181784500,21300,21300,21300,21250,4543
|
|
20241122,123800,103085063750,21300,21350,21350,21250,3790
|
|
20241122,123700,103004350400,21300,21250,21350,21250,4234
|
|
20241122,123600,102914165450,21250,21300,21350,21200,6232
|
|
20241122,123500,102781616700,21300,21350,21400,21300,2169
|
|
20241122,123400,102735353750,21350,21500,21550,21300,9233
|
|
20241122,123300,102537782650,21600,21500,21600,21450,2364
|
|
20241122,123200,102486877450,21500,21500,21500,21450,2863
|
|
20241122,123100,102425410200,21500,21450,21600,21400,3342
|
|
20241122,123000,102353668250,21450,21550,21600,21450,4074
|
|
20241122,122900,102266023300,21550,21450,21550,21450,3238
|
|
20241122,122800,102196343350,21450,21450,21450,21350,6482
|
|
20241122,122700,102057602250,21450,21350,21450,21250,4109
|
|
20241122,122600,101969916850,21350,21450,21550,21300,8163
|
|
20241122,122500,101795261150,21500,21700,21700,21500,11695
|
|
20241122,122400,101543166400,21650,21850,21850,21650,13378
|
|
20241122,122300,101252606400,21850,21750,21850,21700,20214
|
|
20241122,122200,100812254250,21750,21700,21750,21650,6831
|
|
20241122,122100,100664100550,21700,21600,21700,21600,3457
|
|
20241122,122000,100589283350,21600,21600,21650,21550,9887
|
|
20241122,121900,100375593250,21650,21550,21650,21550,10025
|
|
20241122,121800,100158960150,21550,21450,21550,21400,8013
|
|
20241122,121700,99986646850,21450,21450,21450,21400,2299
|
|
20241122,121600,99937375200,21400,21450,21500,21350,4601
|
|
20241122,121500,99838762000,21450,21400,21450,21350,4452
|
|
20241122,121400,99743530450,21400,21300,21400,21250,6914
|
|
20241122,121300,99596151100,21300,21200,21300,21200,1742
|
|
20241122,121200,99559109000,21250,21350,21350,21150,6067
|
|
20241122,121100,99430134150,21350,21250,21350,21200,5041
|
|
20241122,121000,99322811850,21250,21200,21250,21150,1931
|
|
20241122,120900,99281823200,21200,21150,21250,21100,3276
|
|
20241122,120800,99212435750,21100,21200,21200,21100,3260
|
|
20241122,120700,99143515650,21200,21250,21300,21150,4800
|
|
20241122,120600,99041632700,21200,21200,21250,21200,1579
|
|
20241122,120500,99008141900,21250,21350,21350,21200,7053
|
|
20241122,120400,98857930650,21300,21200,21350,21200,8117
|
|
20241122,120300,98685080400,21200,21200,21300,21150,9093
|
|
20241122,120200,98492147050,21200,21150,21200,21100,3004
|
|
20241122,120100,98428620550,21100,21150,21150,21100,5025
|
|
20241122,120000,98322371900,21150,21000,21150,21000,4786
|
|
20241122,115900,98221195750,21050,21000,21100,21000,6842
|
|
20241122,115800,98077442150,21000,21100,21100,21000,4562
|
|
20241122,115700,97981593900,21050,21150,21150,21050,2163
|
|
20241122,115600,97935937600,21150,21200,21200,21000,4977
|
|
20241122,115500,97830847750,21200,21150,21200,21050,5120
|
|
20241122,115400,97722680450,21150,21050,21150,20950,12074
|
|
20241122,115300,97468578200,21050,21100,21100,21000,5652
|
|
20241122,115200,97349699050,21100,21050,21100,21000,3250
|
|
20241122,115100,97281220100,21050,20950,21100,20900,6315
|
|
20241122,115000,97148684100,20900,20950,20950,20850,5094
|
|
20241122,114900,97042239400,20900,20850,20950,20800,2595
|
|
20241122,114800,96988041350,20800,20950,20950,20800,8104
|
|
20241122,114700,96818770750,20950,20950,21000,20900,8681
|
|
20241122,114600,96637026850,21000,20900,21000,20850,4929
|
|
20241122,114500,96533829900,20850,20850,20900,20750,5347
|
|
20241122,114400,96422554350,20850,20800,20850,20800,3330
|
|
20241122,114300,96353265500,20850,20950,21000,20750,6656
|
|
20241122,114200,96214241700,20950,20850,21000,20800,17843
|
|
20241122,114100,95841095600,20850,20800,20850,20600,13681
|
|
20241122,114000,95557601600,20800,20750,20800,20700,10215
|
|
20241122,113900,95345713400,20750,20450,20750,20300,33881
|
|
20241122,113800,94650296250,20300,20600,20650,20200,52919
|
|
20241122,113700,93570634600,20600,20600,20650,20500,8057
|
|
20241122,113600,93404735550,20600,20600,20700,20450,31112
|
|
20241122,113500,92765744950,20650,20900,21000,20500,59664
|
|
20241122,113400,91535818950,20900,21000,21050,20850,13358
|
|
20241122,113300,91256466600,21000,21150,21200,20950,10083
|
|
20241122,113200,91043959350,21150,20950,21150,20900,14129
|
|
20241122,113100,90747060100,20950,20900,21000,20850,3774
|
|
20241122,113000,90668164350,20900,20950,20950,20850,10635
|
|
20241122,112900,90446038000,20900,21100,21100,20900,13320
|
|
20241122,112800,90166808700,21100,21050,21100,21000,5864
|
|
20241122,112700,90043311900,21050,21050,21050,20950,7715
|
|
20241122,112600,89881231000,21050,20950,21100,20950,7017
|
|
20241122,112500,89733919950,21000,20900,21000,20800,17166
|
|
20241122,112400,89375650650,20900,21050,21050,20850,20519
|
|
20241122,112300,88946082800,21050,21100,21150,21000,7894
|
|
20241122,112200,88780097350,21150,21050,21150,21000,7497
|
|
20241122,112100,88622346700,21000,20950,21250,20900,13232
|
|
20241122,112000,88344220000,20950,21400,21400,20900,60787
|
|
20241122,111900,87064168200,21350,21300,21400,21250,5684
|
|
20241122,111800,86943220150,21300,21300,21400,21200,6967
|
|
20241122,111700,86795065650,21300,21450,21500,21300,10798
|
|
20241122,111600,86564275750,21400,21400,21450,21300,5251
|
|
20241122,111500,86452127750,21350,21600,21600,21350,15335
|
|
20241122,111400,86122986750,21550,21650,21650,21500,4248
|
|
20241122,111300,86031248950,21650,21500,21650,21500,2826
|
|
20241122,111200,85970235800,21550,21650,21650,21500,9072
|
|
20241122,111100,85774944250,21600,21750,21750,21600,5328
|
|
20241122,111000,85659487650,21750,21800,21850,21750,6758
|
|
20241122,110900,85512306150,21800,21800,21850,21700,2382
|
|
20241122,110800,85460407350,21750,21750,21800,21700,3567
|
|
20241122,110700,85382857000,21750,21800,21850,21750,4667
|
|
20241122,110600,85281162600,21800,21750,21800,21700,4206
|
|
20241122,110500,85189560800,21750,21650,21750,21600,2664
|
|
20241122,110400,85131766400,21650,21800,21800,21550,9080
|
|
20241122,110300,84935124200,21800,21700,21800,21650,6146
|
|
20241122,110200,84801444000,21700,21650,21800,21650,7471
|
|
20241122,110100,84639172150,21650,21600,21650,21500,6916
|
|
20241122,110000,84489816350,21650,21500,21700,21500,10480
|
|
20241122,105900,84263338100,21500,21500,21600,21450,5090
|
|
20241122,105800,84153794500,21500,21600,21650,21450,10276
|
|
20241122,105700,83932380900,21600,21400,21650,21400,8457
|
|
20241122,105600,83750507450,21400,21450,21450,21300,5151
|
|
20241122,105500,83640480000,21450,21550,21550,21400,6061
|
|
20241122,105400,83510467350,21550,21600,21650,21500,3693
|
|
20241122,105300,83430835150,21600,21500,21600,21450,3677
|
|
20241122,105200,83351613300,21600,21500,21650,21400,13313
|
|
20241122,105100,83064255800,21550,21250,21600,21250,25923
|
|
20241122,105000,82509154400,21250,21500,21500,21250,18465
|
|
20241122,104900,82115301250,21400,21600,21700,21300,22101
|
|
20241122,104800,81640749550,21550,21600,21650,21500,5452
|
|
20241122,104700,81523228450,21600,21600,21700,21500,10117
|
|
20241122,104600,81304706900,21600,21800,21800,21500,21242
|
|
20241122,104500,80845343900,21750,21850,21900,21750,7019
|
|
20241122,104400,80692235800,21800,21800,21850,21700,15087
|
|
20241122,104300,80364043350,21800,22150,22150,21800,25398
|
|
20241122,104200,79805971100,22100,22150,22150,22000,10725
|
|
20241122,104100,79569091200,22100,22400,22450,22100,14930
|
|
20241122,104000,79236672650,22350,22300,22550,22300,25983
|
|
20241122,103900,78654096450,22350,22050,22400,22050,18339
|
|
20241122,103800,78245651900,22050,22000,22150,22000,5418
|
|
20241122,103700,78126096150,22000,22000,22100,21950,6403
|
|
20241122,103600,77985200150,22000,21950,22150,21850,16665
|
|
20241122,103500,77617740400,21950,21850,21950,21800,4847
|
|
20241122,103400,77511753600,21800,21800,21900,21750,2970
|
|
20241122,103300,77446988550,21800,21750,21950,21700,8426
|
|
20241122,103200,77263071900,21800,21800,21850,21600,11190
|
|
20241122,103100,77020371300,21800,22000,22000,21750,12196
|
|
20241122,103000,76754267350,22000,22200,22200,21950,11424
|
|
20241122,102900,76502321400,22200,21900,22250,21900,13239
|
|
20241122,102800,76209975650,21900,22100,22100,21800,14436
|
|
20241122,102700,75893529750,22050,22000,22150,21950,15244
|
|
20241122,102600,75557305050,22000,22050,22150,21850,26086
|
|
20241122,102500,74983354900,22050,21850,22100,21850,30341
|
|
20241122,102400,74316849850,21900,21650,21950,21550,35416
|
|
20241122,102300,73546284900,21650,21550,21750,21400,29942
|
|
20241122,102200,72900037700,21550,21350,21900,21250,45691
|
|
20241122,102100,71911303850,21400,21100,21400,21050,30186
|
|
20241122,102000,71271141700,21050,20900,21100,20800,20287
|
|
20241122,101900,70845536800,20850,21050,21050,20550,45761
|
|
20241122,101800,69894223150,21000,21150,21150,21000,17236
|
|
20241122,101700,69530547150,21150,20950,21150,20850,25706
|
|
20241122,101600,68990998900,21000,20950,21100,20450,89246
|
|
20241122,101500,67133542350,21000,21300,21350,21000,74729
|
|
20241122,101400,65556889050,21300,21300,21350,21150,59896
|
|
20241122,101300,64283877500,21250,21250,21250,21250,0
|
|
20241122,101200,64283877500,21250,21250,21250,21250,0
|
|
20241122,101100,64283877500,21250,21250,21400,21200,30470
|
|
20241122,101000,63636149500,21250,21500,21550,21200,62721
|
|
20241122,100900,62297863400,21500,21500,21700,21350,43345
|
|
20241122,100800,61368202450,21500,21850,22000,21450,77872
|
|
20241122,100700,59680589400,21850,22050,22150,21800,28865
|
|
20241122,100600,59047694650,22200,22150,22200,22100,10999
|
|
20241122,100500,58804082200,22150,22300,22400,22150,13552
|
|
20241122,100400,58502523850,22300,22250,22350,22200,4226
|
|
20241122,100300,58408464350,22250,22200,22250,22100,3692
|
|
20241122,100200,58326645700,22100,22200,22200,22050,6326
|
|
20241122,100100,58186707400,22200,21950,22200,21950,5568
|
|
20241122,100000,58063480600,21900,21950,22000,21800,21446
|
|
20241122,095900,57593755850,22050,22050,22250,22000,19785
|
|
20241122,095800,57156870100,22050,22100,22150,21950,14240
|
|
20241122,095700,56842918300,22100,22300,22300,22050,18822
|
|
20241122,095600,56425348750,22300,22350,22500,22250,8753
|
|
20241122,095500,56229559800,22400,22550,22650,22400,16615
|
|
20241122,095400,55854472800,22600,22400,22600,22350,11289
|
|
20241122,095300,55600855750,22400,22450,22500,22250,8039
|
|
20241122,095200,55421068250,22450,22150,22500,22100,43871
|
|
20241122,095100,54443515950,22150,21900,22250,21850,22510
|
|
20241122,095000,53947468600,21850,21800,21950,21800,11973
|
|
20241122,094900,53685666250,21950,22050,22100,21750,38843
|
|
20241122,094800,52835281000,22000,22100,22200,21800,48616
|
|
20241122,094700,51766469850,22100,22100,22250,22050,15203
|
|
20241122,094600,51430472150,22100,22450,22450,22050,37882
|
|
20241122,094500,50589772250,22450,22350,22500,22300,9379
|
|
20241122,094400,50379592150,22400,22350,22500,22300,6929
|
|
20241122,094300,50224412250,22350,22300,22500,22250,15845
|
|
20241122,094200,49870214800,22250,22350,22500,22100,31154
|
|
20241122,094100,49176067250,22350,22500,22550,22200,31908
|
|
20241122,094000,48463873700,22500,22700,22750,22400,27407
|
|
20241122,093900,47846398500,22700,22800,22950,22600,20501
|
|
20241122,093800,47380536400,22750,22900,22900,22700,11831
|
|
20241122,093700,47110866700,22800,23100,23150,22700,29441
|
|
20241122,093600,46436927000,23150,23000,23200,22950,9720
|
|
20241122,093500,46212432750,23000,22950,23100,22800,14412
|
|
20241122,093400,45881880900,23100,23200,23300,23000,29043
|
|
20241122,093300,45209667300,23200,22750,23200,22750,24234
|
|
20241122,093200,44654149850,22750,22800,22850,22400,37870
|
|
20241122,093100,43799041100,22800,22800,22950,22650,11225
|
|
20241122,093000,43543003150,22800,23050,23100,22700,36953
|
|
20241122,092900,42699626300,23050,22800,23100,22750,34920
|
|
20241122,092800,41900285000,22800,22650,22800,22550,9503
|
|
20241122,092700,41685127000,22650,22700,22850,22550,21918
|
|
20241122,092600,41186938350,22700,22600,22950,22500,39337
|
|
20241122,092500,40292255750,22600,22850,22950,22350,53148
|
|
20241122,092400,39090289550,22900,22450,22900,22400,65709
|
|
20241122,092300,37597858350,22450,21900,22450,21750,68045
|
|
20241122,092200,36093430550,21900,21700,21950,21400,109655
|
|
20241122,092100,33724821400,21750,21750,22250,21750,87101
|
|
20241122,092000,31811710950,21750,22350,22450,21650,110028
|
|
20241122,091900,29388630200,22400,22050,22600,21600,131247
|
|
20241122,091800,26475859050,22050,23100,23250,21800,167524
|
|
20241122,091700,22694545950,23150,23450,23700,23100,36743
|
|
20241122,091600,21837722950,23450,23800,23850,23250,34894
|
|
20241122,091500,21016657200,23750,23750,23900,23600,34488
|
|
20241122,091400,20197687800,23800,23400,23850,23250,28516
|
|
20241122,091300,19525563500,23300,23450,23500,23150,34938
|
|
20241122,091200,18710926500,23550,23150,23550,23100,32606
|
|
20241122,091100,17949598100,23100,23500,23600,22850,188142
|
|
20241122,091000,13581688750,23250,23250,23250,23250,0
|
|
20241122,090900,13581688750,23250,23250,23250,23250,0
|
|
20241122,090800,13581688750,23250,23550,23900,23250,100552
|
|
20241122,090700,11223811000,23550,24500,24550,23550,112179
|
|
20241122,090600,8526859450,24550,24400,24650,24350,21419
|
|
20241122,090500,8002418000,24350,24550,24650,24250,57478
|
|
20241122,090400,6599428800,24500,24500,24750,24450,24974
|
|
20241122,090300,5984765550,24500,24500,24700,24400,33826
|
|
20241122,090200,5154936250,24400,24300,24700,24200,46610
|
|
20241122,090100,4015168350,24400,25150,25200,24000,97949
|
|
20241122,090000,1615267550,25150,25800,25800,25000,63087
|