593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185000,36845231250,22250,22250,22250,22250,15438
|
|
20241128,184900,36845231250,22250,22250,22250,22250,0
|
|
20241128,184800,36845231250,22250,22250,22250,22250,0
|
|
20241128,184700,36845231250,22250,22250,22250,22250,0
|
|
20241128,184600,36845231250,22250,22250,22250,22250,0
|
|
20241128,184500,36845231250,22250,22250,22250,22250,0
|
|
20241128,184400,36845231250,22250,22250,22250,22250,0
|
|
20241128,184300,36845231250,22250,22250,22250,22250,0
|
|
20241128,184200,36845231250,22250,22250,22250,22250,0
|
|
20241128,184100,36845231250,22250,22250,22250,22250,0
|
|
20241128,184000,36845231250,22250,22250,22250,22250,0
|
|
20241128,183900,36845231250,22250,22250,22250,22250,0
|
|
20241128,183800,36845231250,22250,22250,22250,22250,0
|
|
20241128,183700,36845231250,22250,22250,22250,22250,0
|
|
20241128,183600,36845231250,22250,22250,22250,22250,0
|
|
20241128,183500,36845231250,22250,22250,22250,22250,0
|
|
20241128,183400,36845231250,22250,22250,22250,22250,0
|
|
20241128,183300,36845231250,22250,22250,22250,22250,0
|
|
20241128,183200,36845231250,22250,22250,22250,22250,0
|
|
20241128,183100,36845231250,22250,22250,22250,22250,0
|
|
20241128,183000,36845231250,22250,22250,22250,22250,0
|
|
20241128,182900,36845231250,22250,22250,22250,22250,0
|
|
20241128,182800,36845231250,22250,22250,22250,22250,0
|
|
20241128,182700,36845231250,22250,22250,22250,22250,0
|
|
20241128,182600,36845231250,22250,22250,22250,22250,0
|
|
20241128,182500,36845231250,22250,22250,22250,22250,0
|
|
20241128,182400,36845231250,22250,22250,22250,22250,0
|
|
20241128,182300,36845231250,22250,22250,22250,22250,0
|
|
20241128,182200,36845231250,22250,22250,22250,22250,0
|
|
20241128,182100,36845231250,22250,22250,22250,22250,0
|
|
20241128,182000,36845231250,22250,22250,22250,22250,15438
|
|
20241128,181900,36845231250,22250,22250,22250,22250,0
|
|
20241128,181800,36845231250,22250,22250,22250,22250,0
|
|
20241128,181700,36845231250,22250,22250,22250,22250,0
|
|
20241128,181600,36845231250,22250,22250,22250,22250,0
|
|
20241128,181500,36845231250,22250,22250,22250,22250,0
|
|
20241128,181400,36845231250,22250,22250,22250,22250,0
|
|
20241128,181300,36845231250,22250,22250,22250,22250,0
|
|
20241128,181200,36845231250,22250,22250,22250,22250,0
|
|
20241128,181100,36845231250,22250,22250,22250,22250,0
|
|
20241128,181000,36845231250,22250,22250,22250,22250,0
|
|
20241128,180900,36845231250,22250,22250,22250,22250,0
|
|
20241128,180800,36845231250,22250,22250,22250,22250,0
|
|
20241128,180700,36845231250,22250,22250,22250,22250,0
|
|
20241128,180600,36845231250,22250,22250,22250,22250,0
|
|
20241128,180500,36845231250,22250,22250,22250,22250,0
|
|
20241128,180400,36845231250,22250,22250,22250,22250,0
|
|
20241128,180300,36845231250,22250,22250,22250,22250,0
|
|
20241128,180200,36845231250,22250,22250,22250,22250,0
|
|
20241128,180100,36845231250,22250,22250,22250,22250,0
|
|
20241128,180000,36845231250,22250,22250,22250,22250,0
|
|
20241128,175900,36845231250,22250,22250,22250,22250,0
|
|
20241128,175800,36845231250,22250,22250,22250,22250,0
|
|
20241128,175700,36845231250,22250,22250,22250,22250,0
|
|
20241128,175600,36845231250,22250,22250,22250,22250,0
|
|
20241128,175500,36845231250,22250,22250,22250,22250,0
|
|
20241128,175400,36845231250,22250,22250,22250,22250,0
|
|
20241128,175300,36845231250,22250,22250,22250,22250,0
|
|
20241128,175200,36845231250,22250,22250,22250,22250,0
|
|
20241128,175100,36845231250,22250,22250,22250,22250,0
|
|
20241128,175000,36845231250,22250,22250,22250,22250,15438
|
|
20241128,174900,36845231250,22250,22250,22250,22250,0
|
|
20241128,174800,36845231250,22250,22250,22250,22250,0
|
|
20241128,174700,36845231250,22250,22250,22250,22250,0
|
|
20241128,174600,36845231250,22250,22250,22250,22250,0
|
|
20241128,174500,36845231250,22250,22250,22250,22250,0
|
|
20241128,174400,36845231250,22250,22250,22250,22250,0
|
|
20241128,174300,36845231250,22250,22250,22250,22250,0
|
|
20241128,174200,36845231250,22250,22250,22250,22250,0
|
|
20241128,174100,36845231250,22250,22250,22250,22250,0
|
|
20241128,174000,36845231250,22250,22250,22250,22250,0
|
|
20241128,173900,36845231250,22250,22250,22250,22250,0
|
|
20241128,173800,36845231250,22250,22250,22250,22250,0
|
|
20241128,173700,36845231250,22250,22250,22250,22250,0
|
|
20241128,173600,36845231250,22250,22250,22250,22250,0
|
|
20241128,173500,36845231250,22250,22250,22250,22250,0
|
|
20241128,173400,36845231250,22250,22250,22250,22250,0
|
|
20241128,173300,36845231250,22250,22250,22250,22250,0
|
|
20241128,173200,36845231250,22250,22250,22250,22250,0
|
|
20241128,173100,36845231250,22250,22250,22250,22250,0
|
|
20241128,173000,36845231250,22250,22250,22250,22250,0
|
|
20241128,172900,36845231250,22250,22250,22250,22250,0
|
|
20241128,172800,36845231250,22250,22250,22250,22250,0
|
|
20241128,172700,36845231250,22250,22250,22250,22250,0
|
|
20241128,172600,36845231250,22250,22250,22250,22250,0
|
|
20241128,172500,36845231250,22250,22250,22250,22250,0
|
|
20241128,172400,36845231250,22250,22250,22250,22250,0
|
|
20241128,172300,36845231250,22250,22250,22250,22250,0
|
|
20241128,172200,36845231250,22250,22250,22250,22250,0
|
|
20241128,172100,36845231250,22250,22250,22250,22250,0
|
|
20241128,172000,36845231250,22250,22250,22250,22250,15438
|
|
20241128,171900,36845231250,22250,22250,22250,22250,0
|
|
20241128,171800,36845231250,22250,22250,22250,22250,0
|
|
20241128,171700,36845231250,22250,22250,22250,22250,0
|
|
20241128,171600,36845231250,22250,22250,22250,22250,0
|
|
20241128,171500,36845231250,22250,22250,22250,22250,0
|
|
20241128,171400,36845231250,22250,22250,22250,22250,0
|
|
20241128,171300,36845231250,22250,22250,22250,22250,0
|
|
20241128,171200,36845231250,22250,22250,22250,22250,0
|
|
20241128,171100,36845231250,22250,22250,22250,22250,0
|
|
20241128,171000,36845231250,22250,22250,22250,22250,0
|
|
20241128,170900,36845231250,22250,22250,22250,22250,0
|
|
20241128,170800,36845231250,22250,22250,22250,22250,0
|
|
20241128,170700,36845231250,22250,22250,22250,22250,0
|
|
20241128,170600,36845231250,22250,22250,22250,22250,0
|
|
20241128,170500,36845231250,22250,22250,22250,22250,0
|
|
20241128,170400,36845231250,22250,22250,22250,22250,0
|
|
20241128,170300,36845231250,22250,22250,22250,22250,0
|
|
20241128,170200,36845231250,22250,22250,22250,22250,0
|
|
20241128,170100,36845231250,22250,22250,22250,22250,0
|
|
20241128,170000,36845231250,22250,22250,22250,22250,0
|
|
20241128,165900,36845231250,22250,22250,22250,22250,0
|
|
20241128,165800,36845231250,22250,22250,22250,22250,0
|
|
20241128,165700,36845231250,22250,22250,22250,22250,0
|
|
20241128,165600,36845231250,22250,22250,22250,22250,0
|
|
20241128,165500,36845231250,22250,22250,22250,22250,0
|
|
20241128,165400,36845231250,22250,22250,22250,22250,0
|
|
20241128,165300,36845231250,22250,22250,22250,22250,0
|
|
20241128,165200,36845231250,22250,22250,22250,22250,0
|
|
20241128,165100,36845231250,22250,22250,22250,22250,0
|
|
20241128,165000,36845231250,22250,22250,22250,22250,15438
|
|
20241128,164900,36845231250,22250,22250,22250,22250,0
|
|
20241128,164800,36845231250,22250,22250,22250,22250,0
|
|
20241128,164700,36845231250,22250,22250,22250,22250,0
|
|
20241128,164600,36845231250,22250,22250,22250,22250,0
|
|
20241128,164500,36845231250,22250,22250,22250,22250,0
|
|
20241128,164400,36845231250,22250,22250,22250,22250,0
|
|
20241128,164300,36845231250,22250,22250,22250,22250,0
|
|
20241128,164200,36845231250,22250,22250,22250,22250,0
|
|
20241128,164100,36845231250,22250,22250,22250,22250,0
|
|
20241128,164000,36845231250,22250,22250,22250,22250,0
|
|
20241128,163900,36845231250,22250,22250,22250,22250,0
|
|
20241128,163800,36845231250,22250,22250,22250,22250,0
|
|
20241128,163700,36845231250,22250,22250,22250,22250,0
|
|
20241128,163600,36845231250,22250,22250,22250,22250,0
|
|
20241128,163500,36845231250,22250,22250,22250,22250,0
|
|
20241128,163400,36845231250,22250,22250,22250,22250,0
|
|
20241128,163300,36845231250,22250,22250,22250,22250,0
|
|
20241128,163200,36845231250,22250,22250,22250,22250,0
|
|
20241128,163100,36845231250,22250,22250,22250,22250,0
|
|
20241128,163000,36845231250,22250,22250,22250,22250,0
|
|
20241128,162900,36845231250,22250,22250,22250,22250,0
|
|
20241128,162800,36845231250,22250,22250,22250,22250,0
|
|
20241128,162700,36845231250,22250,22250,22250,22250,0
|
|
20241128,162600,36845231250,22250,22250,22250,22250,0
|
|
20241128,162500,36845231250,22250,22250,22250,22250,0
|
|
20241128,162400,36845231250,22250,22250,22250,22250,0
|
|
20241128,162300,36845231250,22250,22250,22250,22250,0
|
|
20241128,162200,36845231250,22250,22250,22250,22250,0
|
|
20241128,162100,36845231250,22250,22250,22250,22250,0
|
|
20241128,162000,36845231250,22250,22250,22250,22250,15438
|
|
20241128,161900,36845231250,22250,22250,22250,22250,0
|
|
20241128,161800,36845231250,22250,22250,22250,22250,0
|
|
20241128,161700,36845231250,22250,22250,22250,22250,0
|
|
20241128,161600,36845231250,22250,22250,22250,22250,0
|
|
20241128,161500,36845231250,22250,22250,22250,22250,0
|
|
20241128,161400,36845231250,22250,22250,22250,22250,0
|
|
20241128,161300,36845231250,22250,22250,22250,22250,0
|
|
20241128,161200,36845231250,22250,22250,22250,22250,0
|
|
20241128,161100,36845231250,22250,22250,22250,22250,0
|
|
20241128,161000,36845231250,22250,22250,22250,22250,0
|
|
20241128,160900,36845231250,22250,22250,22250,22250,0
|
|
20241128,160800,36845231250,22250,22250,22250,22250,0
|
|
20241128,160700,36845231250,22250,22250,22250,22250,0
|
|
20241128,160600,36845231250,22250,22250,22250,22250,0
|
|
20241128,160500,36845231250,22250,22250,22250,22250,0
|
|
20241128,160400,36845231250,22250,22250,22250,22250,0
|
|
20241128,160300,36845231250,22250,22250,22250,22250,0
|
|
20241128,160200,36845231250,22250,22250,22250,22250,0
|
|
20241128,160100,36845231250,22250,22250,22250,22250,0
|
|
20241128,160000,36845231250,22250,22250,22250,22250,0
|
|
20241128,155900,36845231250,22250,22250,22250,22250,0
|
|
20241128,155800,36845231250,22250,22250,22250,22250,0
|
|
20241128,155700,36845231250,22250,22250,22250,22250,0
|
|
20241128,155600,36845231250,22250,22250,22250,22250,0
|
|
20241128,155500,36845231250,22250,22250,22250,22250,0
|
|
20241128,155400,36845231250,22250,22250,22250,22250,0
|
|
20241128,155300,36845231250,22250,22250,22250,22250,0
|
|
20241128,155200,36845231250,22250,22250,22250,22250,0
|
|
20241128,155100,36845231250,22250,22250,22250,22250,0
|
|
20241128,155000,36845231250,22250,22250,22250,22250,15438
|
|
20241128,154900,36845231250,22250,22250,22250,22250,0
|
|
20241128,154800,36845231250,22250,22250,22250,22250,0
|
|
20241128,154700,36845231250,22250,22250,22250,22250,0
|
|
20241128,154600,36845231250,22250,22250,22250,22250,0
|
|
20241128,154500,36845231250,22250,22250,22250,22250,0
|
|
20241128,154400,36845231250,22250,22250,22250,22250,0
|
|
20241128,154300,36845231250,22250,22250,22250,22250,0
|
|
20241128,154200,36845231250,22250,22250,22250,22250,0
|
|
20241128,154100,36845231250,22250,22250,22250,22250,0
|
|
20241128,154000,36845231250,22250,22250,22250,22250,0
|
|
20241128,153900,36845231250,22250,22250,22250,22250,0
|
|
20241128,153800,36845231250,22250,22250,22250,22250,0
|
|
20241128,153700,36845231250,22250,22250,22250,22250,0
|
|
20241128,153600,36845231250,22250,22250,22250,22250,0
|
|
20241128,153500,36845231250,22250,22250,22250,22250,0
|
|
20241128,153400,36845231250,22250,22250,22250,22250,0
|
|
20241128,153300,36845231250,22250,22250,22250,22250,0
|
|
20241128,153200,36845231250,22250,22250,22250,22250,0
|
|
20241128,153100,36845231250,22250,22250,22250,22250,0
|
|
20241128,153000,36845231250,22250,22250,22250,22250,15438
|
|
20241128,152900,36501735750,22300,22300,22300,22300,0
|
|
20241128,152800,36501735750,22300,22300,22300,22300,0
|
|
20241128,152700,36501735750,22300,22300,22300,22300,0
|
|
20241128,152600,36501735750,22300,22300,22300,22300,0
|
|
20241128,152500,36501735750,22300,22300,22300,22300,0
|
|
20241128,152400,36501735750,22300,22300,22300,22300,0
|
|
20241128,152300,36501735750,22300,22300,22300,22300,0
|
|
20241128,152200,36501735750,22300,22300,22300,22300,0
|
|
20241128,152100,36501735750,22300,22300,22300,22300,0
|
|
20241128,152000,36501735750,22300,22300,22300,22300,0
|
|
20241128,151900,36501735750,22300,22350,22400,22300,7049
|
|
20241128,151800,36344298850,22350,22200,22350,22200,15059
|
|
20241128,151700,36008855400,22200,22250,22300,22200,1721
|
|
20241128,151600,35970612500,22300,22250,22300,22250,3131
|
|
20241128,151500,35900908800,22300,22300,22300,22250,1048
|
|
20241128,151400,35877569600,22250,22200,22300,22200,4103
|
|
20241128,151300,35786268400,22250,22250,22250,22200,1355
|
|
20241128,151200,35756137650,22250,22200,22250,22200,502
|
|
20241128,151100,35744991400,22200,22200,22250,22200,1067
|
|
20241128,151000,35721277150,22200,22250,22250,22200,996
|
|
20241128,150900,35699155550,22200,22200,22250,22100,1838
|
|
20241128,150800,35658364200,22200,22050,22200,22050,1258
|
|
20241128,150700,35630530450,22100,22100,22150,22050,1599
|
|
20241128,150600,35595192500,22100,22100,22100,22000,4224
|
|
20241128,150500,35501963250,22100,22150,22150,22100,1630
|
|
20241128,150400,35465928900,22100,22200,22200,22100,1670
|
|
20241128,150300,35428951600,22200,22150,22250,22150,1056
|
|
20241128,150200,35405555350,22250,22200,22250,22150,396
|
|
20241128,150100,35396767850,22200,22200,22200,22150,575
|
|
20241128,150000,35384005750,22150,22200,22250,22150,1982
|
|
20241128,145900,35340025100,22200,22250,22300,22200,1612
|
|
20241128,145800,35304188500,22250,22150,22300,22150,5083
|
|
20241128,145700,35191244550,22200,22200,22200,22150,287
|
|
20241128,145600,35184875150,22200,22150,22200,22150,894
|
|
20241128,145500,35165044750,22150,22200,22200,22150,434
|
|
20241128,145400,35155427400,22200,22150,22200,22100,3354
|
|
20241128,145300,35081190550,22150,22150,22150,22100,1621
|
|
20241128,145200,35045300400,22150,22150,22150,22100,945
|
|
20241128,145100,35024392350,22100,22100,22150,22100,2054
|
|
20241128,145000,34978991450,22150,22150,22150,22150,625
|
|
20241128,144900,34965147700,22150,22150,22200,22150,399
|
|
20241128,144800,34956309750,22100,22150,22200,22100,1668
|
|
20241128,144700,34919361100,22150,22150,22200,22150,648
|
|
20241128,144600,34905004100,22200,22000,22200,22000,4365
|
|
20241128,144500,34808498600,22000,22100,22150,22000,5089
|
|
20241128,144400,34696255700,22150,22150,22200,22100,1129
|
|
20241128,144300,34671262050,22150,22100,22200,22100,1036
|
|
20241128,144200,34648304750,22150,22100,22150,22100,3389
|
|
20241128,144100,34573364000,22150,22250,22250,22150,2967
|
|
20241128,144000,34507588300,22250,22250,22250,22200,853
|
|
20241128,143900,34488640850,22200,22250,22250,22200,1614
|
|
20241128,143800,34452806450,22200,22200,22300,22200,594
|
|
20241128,143700,34439598750,22200,22250,22250,22200,1395
|
|
20241128,143600,34408567150,22250,22200,22300,22200,1130
|
|
20241128,143500,34383432600,22300,22250,22300,22150,3790
|
|
20241128,143400,34299342400,22250,22300,22300,22200,1169
|
|
20241128,143300,34273370900,22300,22250,22300,22200,1404
|
|
20241128,143200,34242184950,22250,22250,22300,22200,1006
|
|
20241128,143100,34219801250,22250,22300,22350,22250,3990
|
|
20241128,143000,34130991600,22300,22250,22300,22250,902
|
|
20241128,142900,34110878200,22250,22300,22350,22250,2470
|
|
20241128,142800,34055840050,22350,22350,22350,22300,488
|
|
20241128,142700,34044945300,22350,22300,22350,22300,1235
|
|
20241128,142600,34017376850,22250,22300,22350,22250,1533
|
|
20241128,142500,33983221500,22300,22300,22350,22300,1253
|
|
20241128,142400,33955272050,22300,22350,22350,22300,2441
|
|
20241128,142300,33900828700,22350,22300,22350,22300,1471
|
|
20241128,142200,33867979900,22400,22300,22400,22300,1519
|
|
20241128,142100,33834048950,22300,22300,22350,22300,1010
|
|
20241128,142000,33811492100,22350,22400,22450,22300,5653
|
|
20241128,141900,33685075950,22400,22450,22450,22400,967
|
|
20241128,141800,33663366850,22500,22550,22550,22500,2171
|
|
20241128,141700,33614468100,22550,22450,22550,22350,8946
|
|
20241128,141600,33413379550,22400,22400,22450,22350,2190
|
|
20241128,141500,33364302450,22350,22350,22400,22300,1963
|
|
20241128,141400,33320410100,22350,22250,22350,22200,3834
|
|
20241128,141300,33235003400,22250,22300,22300,22200,3160
|
|
20241128,141200,33164685550,22300,22350,22350,22300,2951
|
|
20241128,141100,33098807850,22350,22400,22400,22350,1963
|
|
20241128,141000,33054880900,22400,22400,22450,22400,2374
|
|
20241128,140900,33001646600,22450,22450,22500,22400,1560
|
|
20241128,140800,32966619500,22450,22500,22500,22450,2968
|
|
20241128,140700,32899986600,22450,22450,22500,22400,5328
|
|
20241128,140600,32780305350,22400,22250,22450,22250,6122
|
|
20241128,140500,32643197600,22300,22350,22350,22300,1505
|
|
20241128,140400,32609617500,22350,22350,22400,22300,1803
|
|
20241128,140300,32569316300,22350,22400,22400,22350,3078
|
|
20241128,140200,32500398700,22350,22400,22400,22250,8421
|
|
20241128,140100,32312457900,22350,22450,22450,22300,3100
|
|
20241128,140000,32243054000,22450,22400,22450,22400,2482
|
|
20241128,135900,32187358800,22450,22400,22450,22350,1437
|
|
20241128,135800,32155164700,22450,22500,22500,22350,7501
|
|
20241128,135700,31986977550,22500,22550,22550,22450,7805
|
|
20241128,135600,31811377850,22500,22500,22550,22450,4493
|
|
20241128,135500,31710228600,22450,22350,22550,22350,5661
|
|
20241128,135400,31583257600,22350,22400,22400,22250,3619
|
|
20241128,135300,31502481950,22400,22500,22600,22350,14457
|
|
20241128,135200,31177779250,22550,22450,22600,22350,28694
|
|
20241128,135100,30532044150,22450,22350,22450,22250,10622
|
|
20241128,135000,30294436900,22300,22200,22350,22200,10920
|
|
20241128,134900,30050854900,22200,22200,22250,22200,2241
|
|
20241128,134800,30001099600,22250,22050,22250,22050,6870
|
|
20241128,134700,29848638750,22100,22100,22150,22050,6574
|
|
20241128,134600,29703486850,22100,22150,22150,22100,1038
|
|
20241128,134500,29680506850,22150,22150,22150,22050,1823
|
|
20241128,134400,29640216600,22150,22200,22200,22000,1703
|
|
20241128,134300,29602549900,22200,21950,22250,21950,15941
|
|
20241128,134200,29250412150,21950,21900,21950,21900,1126
|
|
20241128,134100,29225702800,21950,21900,21950,21800,7198
|
|
20241128,134000,29068216900,21900,21900,21900,21850,942
|
|
20241128,133900,29047621850,21850,21850,21900,21850,977
|
|
20241128,133800,29026274350,21850,21850,21900,21800,816
|
|
20241128,133700,29008451600,21850,21900,21900,21800,940
|
|
20241128,133600,28987923200,21800,21800,21900,21800,1635
|
|
20241128,133500,28952252100,21800,21950,22000,21700,11416
|
|
20241128,133400,28703255450,21950,22000,22050,21950,1962
|
|
20241128,133300,28660115900,22000,22050,22100,22000,926
|
|
20241128,133200,28639692200,22000,22100,22150,22000,2643
|
|
20241128,133100,28581293350,22100,22000,22100,22000,3744
|
|
20241128,133000,28498691050,22000,22050,22150,22000,4142
|
|
20241128,132900,28407253250,22050,22000,22100,22000,2806
|
|
20241128,132800,28345400250,22050,22000,22100,21900,2703
|
|
20241128,132700,28285953050,22050,22200,22250,22000,12444
|
|
20241128,132600,28010151450,22200,22050,22200,22050,11118
|
|
20241128,132500,27764338000,22050,21950,22100,21850,15968
|
|
20241128,132400,27412949850,21950,21750,21950,21750,2331
|
|
20241128,132300,27361927150,21750,21750,21850,21750,1877
|
|
20241128,132200,27321033600,21750,21900,21900,21750,5063
|
|
20241128,132100,27210639150,21900,21850,21950,21850,8431
|
|
20241128,132000,27026086800,21850,21850,21850,21800,1887
|
|
20241128,131900,26984882950,21850,21800,21900,21800,4465
|
|
20241128,131800,26887365650,21800,21750,21850,21750,2766
|
|
20241128,131700,26827065600,21800,21700,21800,21500,7779
|
|
20241128,131600,26658666650,21700,21700,21750,21700,3168
|
|
20241128,131500,26589919050,21700,21900,21900,21700,9946
|
|
20241128,131400,26373237050,21850,21850,21900,21750,11215
|
|
20241128,131300,26128440550,21850,21750,21850,21700,6370
|
|
20241128,131200,25989810950,21750,21650,21750,21600,7689
|
|
20241128,131100,25823128450,21600,21550,21650,21500,5956
|
|
20241128,131000,25694493050,21550,21500,21550,21500,2241
|
|
20241128,130900,25646242600,21500,21450,21500,21450,6548
|
|
20241128,130800,25505621350,21450,21500,21500,21450,2137
|
|
20241128,130700,25459779450,21500,21400,21500,21400,5637
|
|
20241128,130600,25338958800,21400,21450,21450,21350,2555
|
|
20241128,130500,25284260900,21450,21250,21450,21200,8963
|
|
20241128,130400,25092936600,21250,21300,21350,21250,3590
|
|
20241128,130300,25016570600,21300,21200,21300,21150,2256
|
|
20241128,130200,24968694950,21150,21100,21250,21100,7498
|
|
20241128,130100,24809848250,21100,21000,21150,21000,4109
|
|
20241128,130000,24723331750,21050,21100,21100,21000,3620
|
|
20241128,125900,24647260250,21050,21100,21100,21050,1209
|
|
20241128,125800,24621809800,21050,20950,21050,20950,4809
|
|
20241128,125700,24520668400,21000,21100,21100,20950,4741
|
|
20241128,125600,24421141050,21050,21100,21150,21050,5398
|
|
20241128,125500,24307262800,21050,20900,21100,20900,8731
|
|
20241128,125400,24124062500,20900,21100,21100,20900,7928
|
|
20241128,125300,23957791400,21100,20900,21100,20850,22312
|
|
20241128,125200,23490911950,20900,21150,21150,20900,37536
|
|
20241128,125100,22702296900,21100,21250,21250,21050,24133
|
|
20241128,125000,22191697200,21250,21350,21350,21250,4249
|
|
20241128,124900,22101207900,21350,21300,21350,21300,830
|
|
20241128,124800,22083519750,21300,21350,21350,21300,1663
|
|
20241128,124700,22048097750,21300,21300,21350,21300,2409
|
|
20241128,124600,21996773900,21300,21250,21300,21250,1137
|
|
20241128,124500,21972594200,21250,21300,21300,21250,2449
|
|
20241128,124400,21920489000,21300,21300,21350,21250,5583
|
|
20241128,124300,21801581050,21300,21350,21400,21300,1801
|
|
20241128,124200,21763150800,21350,21400,21400,21350,421
|
|
20241128,124100,21754146400,21400,21400,21400,21350,2163
|
|
20241128,124000,21707878400,21400,21400,21400,21350,440
|
|
20241128,123900,21698468800,21400,21350,21400,21300,1289
|
|
20241128,123800,21670958850,21350,21350,21400,21300,1918
|
|
20241128,123700,21630039000,21350,21350,21350,21300,1607
|
|
20241128,123600,21595736600,21350,21350,21400,21300,2205
|
|
20241128,123500,21548738400,21350,21350,21400,21350,954
|
|
20241128,123400,21528368350,21400,21350,21400,21300,643
|
|
20241128,123300,21514640650,21400,21300,21400,21300,505
|
|
20241128,123200,21503869900,21350,21300,21350,21300,298
|
|
20241128,123100,21497513100,21300,21300,21350,21250,1232
|
|
20241128,123000,21471275250,21250,21300,21300,21250,1244
|
|
20241128,122900,21444807500,21300,21350,21400,21300,1579
|
|
20241128,122800,21411160200,21300,21350,21350,21300,3650
|
|
20241128,122700,21333320300,21350,21300,21350,21300,1278
|
|
20241128,122600,21306045500,21350,21350,21350,21300,1145
|
|
20241128,122500,21281641700,21300,21400,21400,21300,3092
|
|
20241128,122400,21215650600,21400,21400,21400,21350,505
|
|
20241128,122300,21204845550,21400,21400,21450,21350,1080
|
|
20241128,122200,21181711350,21400,21450,21450,21400,530
|
|
20241128,122100,21170364400,21400,21400,21450,21400,235
|
|
20241128,122000,21165335350,21400,21350,21400,21350,2309
|
|
20241128,121900,21115943900,21350,21350,21400,21300,1460
|
|
20241128,121800,21084774600,21350,21350,21350,21300,11873
|
|
20241128,121700,20831762800,21350,21400,21400,21350,6130
|
|
20241128,121600,20700880450,21400,21450,21450,21400,5472
|
|
20241128,121500,20583776150,21400,21400,21450,21400,1997
|
|
20241128,121400,20541013300,21450,21400,21450,21400,458
|
|
20241128,121300,20531201850,21400,21450,21450,21400,2920
|
|
20241128,121200,20468580800,21450,21500,21500,21450,359
|
|
20241128,121100,20460872550,21450,21450,21500,21450,3691
|
|
20241128,121000,20381698300,21450,21500,21500,21450,455
|
|
20241128,120900,20371926450,21450,21500,21500,21450,1009
|
|
20241128,120800,20350247950,21500,21500,21500,21500,441
|
|
20241128,120700,20340766450,21500,21500,21500,21450,1344
|
|
20241128,120600,20311920450,21500,21500,21550,21450,208
|
|
20241128,120500,20307456100,21500,21500,21550,21500,388
|
|
20241128,120400,20299108550,21500,21450,21550,21450,4110
|
|
20241128,120300,20210916350,21500,21450,21500,21450,1342
|
|
20241128,120200,20182125000,21500,21550,21550,21500,3320
|
|
20241128,120100,20110722700,21600,21550,21600,21500,677
|
|
20241128,120000,20096137750,21550,21550,21600,21550,1760
|
|
20241128,115900,20058209700,21600,21600,21600,21550,299
|
|
20241128,115800,20051759000,21600,21600,21600,21550,222
|
|
20241128,115700,20046966350,21600,21600,21600,21550,17
|
|
20241128,115600,20046599850,21600,21550,21600,21500,1170
|
|
20241128,115500,20021393500,21550,21550,21550,21500,1439
|
|
20241128,115400,19990440600,21600,21550,21600,21550,372
|
|
20241128,115300,19982421800,21600,21600,21600,21500,1446
|
|
20241128,115200,19951298800,21550,21550,21600,21550,907
|
|
20241128,115100,19931750000,21550,21550,21600,21550,559
|
|
20241128,115000,19919702300,21600,21600,21650,21600,377
|
|
20241128,114900,19911559050,21600,21550,21600,21550,767
|
|
20241128,114800,19895002400,21600,21550,21600,21550,1347
|
|
20241128,114700,19865953350,21500,21500,21600,21500,781
|
|
20241128,114600,19849126750,21550,21550,21550,21500,762
|
|
20241128,114500,19832710700,21550,21500,21550,21500,337
|
|
20241128,114400,19825457250,21550,21500,21550,21500,506
|
|
20241128,114300,19814576800,21500,21500,21550,21500,939
|
|
20241128,114200,19794388250,21500,21550,21550,21500,219
|
|
20241128,114100,19789679150,21550,21550,21550,21550,484
|
|
20241128,114000,19779248950,21550,21550,21550,21550,131
|
|
20241128,113900,19776425900,21500,21550,21550,21500,1330
|
|
20241128,113800,19747817650,21550,21500,21600,21500,823
|
|
20241128,113700,19730071450,21550,21500,21550,21500,642
|
|
20241128,113600,19716260000,21500,21450,21500,21450,1652
|
|
20241128,113500,19680777500,21450,21450,21500,21450,953
|
|
20241128,113400,19660335300,21500,21500,21550,21450,3319
|
|
20241128,113300,19589038250,21500,21600,21600,21500,2550
|
|
20241128,113200,19534185400,21550,21650,21650,21550,2084
|
|
20241128,113100,19489193950,21650,21650,21650,21600,471
|
|
20241128,113000,19479017100,21650,21600,21650,21600,1622
|
|
20241128,112900,19443924350,21650,21650,21650,21550,960
|
|
20241128,112800,19423209150,21550,21500,21600,21500,1135
|
|
20241128,112700,19398735350,21550,21550,21550,21500,745
|
|
20241128,112600,19382685350,21550,21550,21600,21500,999
|
|
20241128,112500,19361136900,21550,21450,21550,21450,202
|
|
20241128,112400,19356791150,21500,21400,21550,21400,2291
|
|
20241128,112300,19307638700,21450,21450,21450,21400,3847
|
|
20241128,112200,19225267850,21450,21500,21500,21450,2505
|
|
20241128,112100,19171445350,21450,21450,21450,21450,2884
|
|
20241128,112000,19109583550,21500,21500,21500,21450,940
|
|
20241128,111900,19089413550,21450,21500,21550,21450,3698
|
|
20241128,111800,19010024000,21550,21550,21550,21550,679
|
|
20241128,111700,18995391550,21550,21550,21600,21500,1132
|
|
20241128,111600,18971000050,21550,21500,21550,21500,1511
|
|
20241128,111500,18938445400,21500,21450,21550,21450,2165
|
|
20241128,111400,18891925500,21450,21500,21500,21450,1540
|
|
20241128,111300,18858885000,21500,21500,21500,21450,1108
|
|
20241128,111200,18835078100,21500,21500,21500,21450,2432
|
|
20241128,111100,18782878700,21500,21500,21550,21500,1802
|
|
20241128,111000,18744122650,21500,21500,21500,21450,2210
|
|
20241128,110900,18696695750,21500,21500,21500,21450,3256
|
|
20241128,110800,18626823550,21500,21450,21500,21400,3789
|
|
20241128,110700,18545493050,21400,21500,21500,21350,4458
|
|
20241128,110600,18449968500,21450,21550,21550,21400,19439
|
|
20241128,110500,18032769350,21550,21550,21550,21550,2936
|
|
20241128,110400,17969498550,21550,21600,21600,21550,3064
|
|
20241128,110300,17903409350,21600,21600,21650,21600,1171
|
|
20241128,110200,17878094950,21600,21650,21650,21600,1035
|
|
20241128,110100,17855692850,21650,21700,21700,21650,1411
|
|
20241128,110000,17825093750,21650,21650,21700,21650,1047
|
|
20241128,105900,17802424250,21650,21600,21650,21600,1265
|
|
20241128,105800,17775087000,21650,21550,21650,21550,409
|
|
20241128,105700,17766249150,21600,21550,21600,21550,1636
|
|
20241128,105600,17730986850,21550,21600,21650,21550,889
|
|
20241128,105500,17711779050,21550,21550,21650,21500,1328
|
|
20241128,105400,17683120700,21550,21600,21600,21550,2978
|
|
20241128,105300,17618908050,21600,21600,21650,21550,5956
|
|
20241128,105200,17490343100,21600,21700,21750,21600,2322
|
|
20241128,105100,17440094800,21750,21700,21750,21650,2330
|
|
20241128,105000,17389540550,21750,21700,21750,21700,551
|
|
20241128,104900,17377575200,21700,21800,21800,21700,2052
|
|
20241128,104800,17333005900,21800,21850,21850,21800,3674
|
|
20241128,104700,17252892300,21850,21750,21850,21700,1046
|
|
20241128,104600,17230119400,21750,21700,21750,21700,443
|
|
20241128,104500,17220489300,21750,21700,21750,21700,1726
|
|
20241128,104400,17183021200,21750,21700,21750,21700,1157
|
|
20241128,104300,17157863500,21700,21700,21750,21700,2070
|
|
20241128,104200,17112922250,21750,21750,21800,21750,1961
|
|
20241128,104100,17070261850,21750,21800,21850,21750,3274
|
|
20241128,104000,16998870450,21850,21900,21900,21850,1511
|
|
20241128,103900,16965853500,21900,21900,21950,21850,377
|
|
20241128,103800,16957607450,21850,21950,22000,21850,4381
|
|
20241128,103700,16861612600,21950,22000,22000,21900,2329
|
|
20241128,103600,16810493900,21950,22000,22100,21950,1570
|
|
20241128,103500,16775956250,22000,22150,22200,22000,5366
|
|
20241128,103400,16657494950,22150,22050,22150,22050,9350
|
|
20241128,103300,16450653050,22050,21900,22050,21850,4673
|
|
20241128,103200,16347978900,22000,22000,22050,21950,9247
|
|
20241128,103100,16144421000,21950,21950,22050,21900,15310
|
|
20241128,103000,15807906650,21950,21900,21950,21900,1296
|
|
20241128,102900,15779478550,21950,21950,22000,21850,2971
|
|
20241128,102800,15714348600,21950,21850,21950,21850,3856
|
|
20241128,102700,15629909400,21850,21850,21900,21850,1483
|
|
20241128,102600,15597497900,21900,21900,21900,21800,2174
|
|
20241128,102500,15550052050,21850,21800,21950,21800,7530
|
|
20241128,102400,15385195650,21800,21750,21800,21750,2357
|
|
20241128,102300,15333820200,21800,21800,21800,21750,1351
|
|
20241128,102200,15304371550,21750,21800,21800,21750,1055
|
|
20241128,102100,15281413500,21750,21800,21800,21750,470
|
|
20241128,102000,15271183500,21800,21750,21800,21700,2380
|
|
20241128,101900,15219422600,21800,21700,21800,21700,528
|
|
20241128,101800,15207939500,21700,21800,21800,21700,506
|
|
20241128,101700,15196922600,21800,21800,21800,21800,158
|
|
20241128,101600,15193478200,21800,21800,21800,21700,1191
|
|
20241128,101500,15167579050,21800,21700,21800,21700,1850
|
|
20241128,101400,15127334000,21700,21700,21750,21650,1726
|
|
20241128,101300,15089819750,21800,21700,21800,21700,969
|
|
20241128,101200,15068771200,21800,21700,21800,21650,380
|
|
20241128,101100,15060525550,21700,21850,21850,21650,3362
|
|
20241128,101000,14987535850,21750,21850,21900,21700,4491
|
|
20241128,100900,14889546000,21850,21850,21850,21750,1508
|
|
20241128,100800,14856658100,21850,21650,21850,21650,4737
|
|
20241128,100700,14753628300,21650,21600,21700,21600,2345
|
|
20241128,100600,14702772700,21650,21600,21650,21600,1831
|
|
20241128,100500,14663219000,21650,21550,21650,21500,2627
|
|
20241128,100400,14606543650,21500,21600,21600,21500,1572
|
|
20241128,100300,14572657300,21600,21750,21750,21600,4280
|
|
20241128,100200,14480005150,21750,21700,21800,21700,439
|
|
20241128,100100,14470467600,21700,21800,21800,21600,5383
|
|
20241128,100000,14353622000,21750,21800,21900,21750,16181
|
|
20241128,095900,14000648250,21800,21700,21800,21700,3476
|
|
20241128,095800,13925093250,21700,21650,21750,21600,3900
|
|
20241128,095700,13840512450,21650,21500,21650,21500,3006
|
|
20241128,095600,13775581400,21550,21600,21600,21500,4474
|
|
20241128,095500,13679174350,21600,21500,21600,21500,1412
|
|
20241128,095400,13648754800,21550,21500,21550,21450,2217
|
|
20241128,095300,13601086550,21500,21600,21600,21500,2230
|
|
20241128,095200,13553095300,21600,21500,21600,21350,4515
|
|
20241128,095100,13456207600,21500,21600,21600,21350,8916
|
|
20241128,095000,13264907650,21600,21400,21600,21400,5959
|
|
20241128,094900,13136838750,21400,21500,21500,21400,2465
|
|
20241128,094800,13083953100,21500,21350,21500,21300,8886
|
|
20241128,094700,12893908450,21450,21400,21500,21250,15764
|
|
20241128,094600,12557311800,21350,21500,21550,21350,10231
|
|
20241128,094500,12338201500,21450,21500,21550,21450,6733
|
|
20241128,094400,12193652600,21500,21550,21600,21500,1775
|
|
20241128,094300,12155401250,21550,21600,21650,21500,4652
|
|
20241128,094200,12055015300,21500,21600,21600,21450,20118
|
|
20241128,094100,11622109900,21600,21700,21800,21550,9010
|
|
20241128,094000,11427250500,21750,21750,21800,21750,2481
|
|
20241128,093900,11373277700,21800,21800,21800,21700,689
|
|
20241128,093800,11358269000,21800,21700,21850,21650,11409
|
|
20241128,093700,11110223300,21750,21750,21800,21700,4859
|
|
20241128,093600,11004590950,21750,21750,21850,21700,6526
|
|
20241128,093500,10862779900,21800,21750,21800,21700,6091
|
|
20241128,093400,10730315050,21750,21850,21850,21650,14528
|
|
20241128,093300,10415054100,21850,21800,21850,21750,3931
|
|
20241128,093200,10329342950,21800,21700,21850,21500,13052
|
|
20241128,093100,10047213700,21800,22050,22050,21750,17698
|
|
20241128,093000,9660027700,22000,22050,22050,21900,9281
|
|
20241128,092900,9456061000,22050,22150,22200,22000,6867
|
|
20241128,092800,9304274300,22100,22000,22100,22000,2685
|
|
20241128,092700,9245069500,22000,22000,22050,22000,2031
|
|
20241128,092600,9200376650,22000,21900,22050,21900,4034
|
|
20241128,092500,9111727200,21900,21900,22050,21900,7935
|
|
20241128,092400,8937435150,21900,22100,22100,21900,15605
|
|
20241128,092300,8594012100,22100,22100,22200,21900,21863
|
|
20241128,092200,8112305950,22100,22150,22250,22050,10914
|
|
20241128,092100,7870562550,22150,22300,22350,22050,15393
|
|
20241128,092000,7529104950,22350,22350,22400,22300,4716
|
|
20241128,091900,7423721500,22350,22450,22450,22350,8745
|
|
20241128,091800,7227826300,22450,22550,22550,22400,10285
|
|
20241128,091700,6996822400,22550,22600,22650,22550,4475
|
|
20241128,091600,6895770600,22600,22750,22750,22550,7391
|
|
20241128,091500,6728276750,22700,22500,22800,22450,15565
|
|
20241128,091400,6375964450,22500,22550,22600,22500,7886
|
|
20241128,091300,6198180000,22550,22700,22750,22500,11352
|
|
20241128,091200,5941293050,22750,22850,22900,22700,29531
|
|
20241128,091100,5268000150,22850,22750,22850,22650,24903
|
|
20241128,091000,4700420100,22700,22600,22700,22550,11461
|
|
20241128,090900,4440841750,22600,22600,22700,22500,15152
|
|
20241128,090800,4098677750,22600,22500,22600,22400,13381
|
|
20241128,090700,3797420850,22500,22350,22700,22000,43205
|
|
20241128,090600,2825254150,22250,22100,22350,21950,22965
|
|
20241128,090500,2316991050,22150,22150,22150,22000,9143
|
|
20241128,090400,2114827550,22150,22050,22200,22050,15480
|
|
20241128,090300,1772501550,22050,21850,22050,21800,8544
|
|
20241128,090200,1584642800,21850,21800,21900,21700,10798
|
|
20241128,090100,1349242700,21800,21800,22050,21700,16129
|
|
20241128,090000,995762300,21900,21500,21950,21250,46168
|