623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192000,4769160650,21750,21750,21750,21750,3259
|
|
20241101,191900,4769160650,21750,21750,21750,21750,0
|
|
20241101,191800,4769160650,21750,21750,21750,21750,0
|
|
20241101,191700,4769160650,21750,21750,21750,21750,0
|
|
20241101,191600,4769160650,21750,21750,21750,21750,0
|
|
20241101,191500,4769160650,21750,21750,21750,21750,0
|
|
20241101,191400,4769160650,21750,21750,21750,21750,0
|
|
20241101,191300,4769160650,21750,21750,21750,21750,0
|
|
20241101,191200,4769160650,21750,21750,21750,21750,0
|
|
20241101,191100,4769160650,21750,21750,21750,21750,0
|
|
20241101,191000,4769160650,21750,21750,21750,21750,0
|
|
20241101,190900,4769160650,21750,21750,21750,21750,0
|
|
20241101,190800,4769160650,21750,21750,21750,21750,0
|
|
20241101,190700,4769160650,21750,21750,21750,21750,0
|
|
20241101,190600,4769160650,21750,21750,21750,21750,0
|
|
20241101,190500,4769160650,21750,21750,21750,21750,0
|
|
20241101,190400,4769160650,21750,21750,21750,21750,0
|
|
20241101,190300,4769160650,21750,21750,21750,21750,0
|
|
20241101,190200,4769160650,21750,21750,21750,21750,0
|
|
20241101,190100,4769160650,21750,21750,21750,21750,0
|
|
20241101,190000,4769160650,21750,21750,21750,21750,0
|
|
20241101,185900,4769160650,21750,21750,21750,21750,0
|
|
20241101,185800,4769160650,21750,21750,21750,21750,0
|
|
20241101,185700,4769160650,21750,21750,21750,21750,0
|
|
20241101,185600,4769160650,21750,21750,21750,21750,0
|
|
20241101,185500,4769160650,21750,21750,21750,21750,0
|
|
20241101,185400,4769160650,21750,21750,21750,21750,0
|
|
20241101,185300,4769160650,21750,21750,21750,21750,0
|
|
20241101,185200,4769160650,21750,21750,21750,21750,0
|
|
20241101,185100,4769160650,21750,21750,21750,21750,0
|
|
20241101,185000,4769160650,21750,21750,21750,21750,3259
|
|
20241101,184900,4769160650,21750,21750,21750,21750,0
|
|
20241101,184800,4769160650,21750,21750,21750,21750,0
|
|
20241101,184700,4769160650,21750,21750,21750,21750,0
|
|
20241101,184600,4769160650,21750,21750,21750,21750,0
|
|
20241101,184500,4769160650,21750,21750,21750,21750,0
|
|
20241101,184400,4769160650,21750,21750,21750,21750,0
|
|
20241101,184300,4769160650,21750,21750,21750,21750,0
|
|
20241101,184200,4769160650,21750,21750,21750,21750,0
|
|
20241101,184100,4769160650,21750,21750,21750,21750,0
|
|
20241101,184000,4769160650,21750,21750,21750,21750,0
|
|
20241101,183900,4769160650,21750,21750,21750,21750,0
|
|
20241101,183800,4769160650,21750,21750,21750,21750,0
|
|
20241101,183700,4769160650,21750,21750,21750,21750,0
|
|
20241101,183600,4769160650,21750,21750,21750,21750,0
|
|
20241101,183500,4769160650,21750,21750,21750,21750,0
|
|
20241101,183400,4769160650,21750,21750,21750,21750,0
|
|
20241101,183300,4769160650,21750,21750,21750,21750,0
|
|
20241101,183200,4769160650,21750,21750,21750,21750,0
|
|
20241101,183100,4769160650,21750,21750,21750,21750,0
|
|
20241101,183000,4769160650,21750,21750,21750,21750,0
|
|
20241101,182900,4769160650,21750,21750,21750,21750,0
|
|
20241101,182800,4769160650,21750,21750,21750,21750,0
|
|
20241101,182700,4769160650,21750,21750,21750,21750,0
|
|
20241101,182600,4769160650,21750,21750,21750,21750,0
|
|
20241101,182500,4769160650,21750,21750,21750,21750,0
|
|
20241101,182400,4769160650,21750,21750,21750,21750,0
|
|
20241101,182300,4769160650,21750,21750,21750,21750,0
|
|
20241101,182200,4769160650,21750,21750,21750,21750,0
|
|
20241101,182100,4769160650,21750,21750,21750,21750,0
|
|
20241101,182000,4769160650,21750,21750,21750,21750,3259
|
|
20241101,181900,4769160650,21750,21750,21750,21750,0
|
|
20241101,181800,4769160650,21750,21750,21750,21750,0
|
|
20241101,181700,4769160650,21750,21750,21750,21750,0
|
|
20241101,181600,4769160650,21750,21750,21750,21750,0
|
|
20241101,181500,4769160650,21750,21750,21750,21750,0
|
|
20241101,181400,4769160650,21750,21750,21750,21750,0
|
|
20241101,181300,4769160650,21750,21750,21750,21750,0
|
|
20241101,181200,4769160650,21750,21750,21750,21750,0
|
|
20241101,181100,4769160650,21750,21750,21750,21750,0
|
|
20241101,181000,4769160650,21750,21750,21750,21750,0
|
|
20241101,180900,4769160650,21750,21750,21750,21750,0
|
|
20241101,180800,4769160650,21750,21750,21750,21750,0
|
|
20241101,180700,4769160650,21750,21750,21750,21750,0
|
|
20241101,180600,4769160650,21750,21750,21750,21750,0
|
|
20241101,180500,4769160650,21750,21750,21750,21750,0
|
|
20241101,180400,4769160650,21750,21750,21750,21750,0
|
|
20241101,180300,4769160650,21750,21750,21750,21750,0
|
|
20241101,180200,4769160650,21750,21750,21750,21750,0
|
|
20241101,180100,4769160650,21750,21750,21750,21750,0
|
|
20241101,180000,4769160650,21750,21750,21750,21750,0
|
|
20241101,175900,4769160650,21750,21750,21750,21750,0
|
|
20241101,175800,4769160650,21750,21750,21750,21750,0
|
|
20241101,175700,4769160650,21750,21750,21750,21750,0
|
|
20241101,175600,4769160650,21750,21750,21750,21750,0
|
|
20241101,175500,4769160650,21750,21750,21750,21750,0
|
|
20241101,175400,4769160650,21750,21750,21750,21750,0
|
|
20241101,175300,4769160650,21750,21750,21750,21750,0
|
|
20241101,175200,4769160650,21750,21750,21750,21750,0
|
|
20241101,175100,4769160650,21750,21750,21750,21750,0
|
|
20241101,175000,4769160650,21750,21750,21750,21750,3259
|
|
20241101,174900,4769160650,21750,21750,21750,21750,0
|
|
20241101,174800,4769160650,21750,21750,21750,21750,0
|
|
20241101,174700,4769160650,21750,21750,21750,21750,0
|
|
20241101,174600,4769160650,21750,21750,21750,21750,0
|
|
20241101,174500,4769160650,21750,21750,21750,21750,0
|
|
20241101,174400,4769160650,21750,21750,21750,21750,0
|
|
20241101,174300,4769160650,21750,21750,21750,21750,0
|
|
20241101,174200,4769160650,21750,21750,21750,21750,0
|
|
20241101,174100,4769160650,21750,21750,21750,21750,0
|
|
20241101,174000,4769160650,21750,21750,21750,21750,0
|
|
20241101,173900,4769160650,21750,21750,21750,21750,0
|
|
20241101,173800,4769160650,21750,21750,21750,21750,0
|
|
20241101,173700,4769160650,21750,21750,21750,21750,0
|
|
20241101,173600,4769160650,21750,21750,21750,21750,0
|
|
20241101,173500,4769160650,21750,21750,21750,21750,0
|
|
20241101,173400,4769160650,21750,21750,21750,21750,0
|
|
20241101,173300,4769160650,21750,21750,21750,21750,0
|
|
20241101,173200,4769160650,21750,21750,21750,21750,0
|
|
20241101,173100,4769160650,21750,21750,21750,21750,0
|
|
20241101,173000,4769160650,21750,21750,21750,21750,0
|
|
20241101,172900,4769160650,21750,21750,21750,21750,0
|
|
20241101,172800,4769160650,21750,21750,21750,21750,0
|
|
20241101,172700,4769160650,21750,21750,21750,21750,0
|
|
20241101,172600,4769160650,21750,21750,21750,21750,0
|
|
20241101,172500,4769160650,21750,21750,21750,21750,0
|
|
20241101,172400,4769160650,21750,21750,21750,21750,0
|
|
20241101,172300,4769160650,21750,21750,21750,21750,0
|
|
20241101,172200,4769160650,21750,21750,21750,21750,0
|
|
20241101,172100,4769160650,21750,21750,21750,21750,0
|
|
20241101,172000,4769160650,21750,21750,21750,21750,3259
|
|
20241101,171900,4769160650,21750,21750,21750,21750,0
|
|
20241101,171800,4769160650,21750,21750,21750,21750,0
|
|
20241101,171700,4769160650,21750,21750,21750,21750,0
|
|
20241101,171600,4769160650,21750,21750,21750,21750,0
|
|
20241101,171500,4769160650,21750,21750,21750,21750,0
|
|
20241101,171400,4769160650,21750,21750,21750,21750,0
|
|
20241101,171300,4769160650,21750,21750,21750,21750,0
|
|
20241101,171200,4769160650,21750,21750,21750,21750,0
|
|
20241101,171100,4769160650,21750,21750,21750,21750,0
|
|
20241101,171000,4769160650,21750,21750,21750,21750,0
|
|
20241101,170900,4769160650,21750,21750,21750,21750,0
|
|
20241101,170800,4769160650,21750,21750,21750,21750,0
|
|
20241101,170700,4769160650,21750,21750,21750,21750,0
|
|
20241101,170600,4769160650,21750,21750,21750,21750,0
|
|
20241101,170500,4769160650,21750,21750,21750,21750,0
|
|
20241101,170400,4769160650,21750,21750,21750,21750,0
|
|
20241101,170300,4769160650,21750,21750,21750,21750,0
|
|
20241101,170200,4769160650,21750,21750,21750,21750,0
|
|
20241101,170100,4769160650,21750,21750,21750,21750,0
|
|
20241101,170000,4769160650,21750,21750,21750,21750,0
|
|
20241101,165900,4769160650,21750,21750,21750,21750,0
|
|
20241101,165800,4769160650,21750,21750,21750,21750,0
|
|
20241101,165700,4769160650,21750,21750,21750,21750,0
|
|
20241101,165600,4769160650,21750,21750,21750,21750,0
|
|
20241101,165500,4769160650,21750,21750,21750,21750,0
|
|
20241101,165400,4769160650,21750,21750,21750,21750,0
|
|
20241101,165300,4769160650,21750,21750,21750,21750,0
|
|
20241101,165200,4769160650,21750,21750,21750,21750,0
|
|
20241101,165100,4769160650,21750,21750,21750,21750,0
|
|
20241101,165000,4769160650,21750,21750,21750,21750,3259
|
|
20241101,164900,4769160650,21750,21750,21750,21750,0
|
|
20241101,164800,4769160650,21750,21750,21750,21750,0
|
|
20241101,164700,4769160650,21750,21750,21750,21750,0
|
|
20241101,164600,4769160650,21750,21750,21750,21750,0
|
|
20241101,164500,4769160650,21750,21750,21750,21750,0
|
|
20241101,164400,4769160650,21750,21750,21750,21750,0
|
|
20241101,164300,4769160650,21750,21750,21750,21750,0
|
|
20241101,164200,4769160650,21750,21750,21750,21750,0
|
|
20241101,164100,4769160650,21750,21750,21750,21750,0
|
|
20241101,164000,4769160650,21750,21750,21750,21750,0
|
|
20241101,163900,4769160650,21750,21750,21750,21750,0
|
|
20241101,163800,4769160650,21750,21750,21750,21750,0
|
|
20241101,163700,4769160650,21750,21750,21750,21750,0
|
|
20241101,163600,4769160650,21750,21750,21750,21750,0
|
|
20241101,163500,4769160650,21750,21750,21750,21750,0
|
|
20241101,163400,4769160650,21750,21750,21750,21750,0
|
|
20241101,163300,4769160650,21750,21750,21750,21750,0
|
|
20241101,163200,4769160650,21750,21750,21750,21750,0
|
|
20241101,163100,4769160650,21750,21750,21750,21750,0
|
|
20241101,163000,4769160650,21750,21750,21750,21750,0
|
|
20241101,162900,4769160650,21750,21750,21750,21750,0
|
|
20241101,162800,4769160650,21750,21750,21750,21750,0
|
|
20241101,162700,4769160650,21750,21750,21750,21750,0
|
|
20241101,162600,4769160650,21750,21750,21750,21750,0
|
|
20241101,162500,4769160650,21750,21750,21750,21750,0
|
|
20241101,162400,4769160650,21750,21750,21750,21750,0
|
|
20241101,162300,4769160650,21750,21750,21750,21750,0
|
|
20241101,162200,4769160650,21750,21750,21750,21750,0
|
|
20241101,162100,4769160650,21750,21750,21750,21750,0
|
|
20241101,162000,4769160650,21750,21750,21750,21750,3259
|
|
20241101,161900,4769160650,21750,21750,21750,21750,0
|
|
20241101,161800,4769160650,21750,21750,21750,21750,0
|
|
20241101,161700,4769160650,21750,21750,21750,21750,0
|
|
20241101,161600,4769160650,21750,21750,21750,21750,0
|
|
20241101,161500,4769160650,21750,21750,21750,21750,0
|
|
20241101,161400,4769160650,21750,21750,21750,21750,0
|
|
20241101,161300,4769160650,21750,21750,21750,21750,0
|
|
20241101,161200,4769160650,21750,21750,21750,21750,0
|
|
20241101,161100,4769160650,21750,21750,21750,21750,0
|
|
20241101,161000,4769160650,21750,21750,21750,21750,0
|
|
20241101,160900,4769160650,21750,21750,21750,21750,0
|
|
20241101,160800,4769160650,21750,21750,21750,21750,0
|
|
20241101,160700,4769160650,21750,21750,21750,21750,0
|
|
20241101,160600,4769160650,21750,21750,21750,21750,0
|
|
20241101,160500,4769160650,21750,21750,21750,21750,0
|
|
20241101,160400,4769160650,21750,21750,21750,21750,0
|
|
20241101,160300,4769160650,21750,21750,21750,21750,0
|
|
20241101,160200,4769160650,21750,21750,21750,21750,0
|
|
20241101,160100,4769160650,21750,21750,21750,21750,0
|
|
20241101,160000,4769160650,21750,21750,21750,21750,0
|
|
20241101,155900,4769160650,21750,21750,21750,21750,0
|
|
20241101,155800,4769160650,21750,21750,21750,21750,0
|
|
20241101,155700,4769160650,21750,21750,21750,21750,0
|
|
20241101,155600,4769160650,21750,21750,21750,21750,0
|
|
20241101,155500,4769160650,21750,21750,21750,21750,0
|
|
20241101,155400,4769160650,21750,21750,21750,21750,0
|
|
20241101,155300,4769160650,21750,21750,21750,21750,0
|
|
20241101,155200,4769160650,21750,21750,21750,21750,0
|
|
20241101,155100,4769160650,21750,21750,21750,21750,0
|
|
20241101,155000,4769160650,21750,21750,21750,21750,3259
|
|
20241101,154900,4769160650,21750,21750,21750,21750,0
|
|
20241101,154800,4769160650,21750,21750,21750,21750,0
|
|
20241101,154700,4769160650,21750,21750,21750,21750,0
|
|
20241101,154600,4769160650,21750,21750,21750,21750,0
|
|
20241101,154500,4769160650,21750,21750,21750,21750,0
|
|
20241101,154400,4769160650,21750,21750,21750,21750,0
|
|
20241101,154300,4769160650,21750,21750,21750,21750,0
|
|
20241101,154200,4769160650,21750,21750,21750,21750,0
|
|
20241101,154100,4769160650,21750,21750,21750,21750,0
|
|
20241101,154000,4769160650,21750,21750,21750,21750,0
|
|
20241101,153900,4769160650,21750,21750,21750,21750,0
|
|
20241101,153800,4769160650,21750,21750,21750,21750,0
|
|
20241101,153700,4769160650,21750,21750,21750,21750,0
|
|
20241101,153600,4769160650,21750,21750,21750,21750,0
|
|
20241101,153500,4769160650,21750,21750,21750,21750,0
|
|
20241101,153400,4769160650,21750,21750,21750,21750,0
|
|
20241101,153300,4769160650,21750,21750,21750,21750,0
|
|
20241101,153200,4769160650,21750,21750,21750,21750,0
|
|
20241101,153100,4769160650,21750,21750,21750,21750,0
|
|
20241101,153000,4769160650,21750,21750,21750,21750,3259
|
|
20241101,152900,4698277400,21700,21700,21700,21700,0
|
|
20241101,152800,4698277400,21700,21700,21700,21700,0
|
|
20241101,152700,4698277400,21700,21700,21700,21700,0
|
|
20241101,152600,4698277400,21700,21700,21700,21700,0
|
|
20241101,152500,4698277400,21700,21700,21700,21700,0
|
|
20241101,152400,4698277400,21700,21700,21700,21700,0
|
|
20241101,152300,4698277400,21700,21700,21700,21700,0
|
|
20241101,152200,4698277400,21700,21700,21700,21700,0
|
|
20241101,152100,4698277400,21700,21700,21700,21700,0
|
|
20241101,152000,4698277400,21700,21700,21700,21700,0
|
|
20241101,151900,4698277400,21700,21800,21900,21700,1355
|
|
20241101,151800,4668786850,21850,21800,21850,21800,146
|
|
20241101,151700,4665601900,21800,21800,21850,21800,717
|
|
20241101,151600,4649948300,21800,21800,21850,21800,866
|
|
20241101,151500,4631043900,21800,21750,21850,21750,275
|
|
20241101,151400,4625044250,21750,21750,21750,21750,31
|
|
20241101,151300,4624370000,21750,21800,21800,21750,208
|
|
20241101,151200,4619836450,21800,21800,21850,21800,1415
|
|
20241101,151100,4588987000,21800,21800,21800,21800,98
|
|
20241101,151000,4586850600,21800,21750,21800,21750,95
|
|
20241101,150900,4584780600,21750,21750,21800,21750,649
|
|
20241101,150800,4570656800,21750,21750,21800,21750,163
|
|
20241101,150700,4567111450,21850,21800,21850,21750,875
|
|
20241101,150600,4548037300,21800,21800,21900,21800,328
|
|
20241101,150500,4540877950,21800,21800,21850,21800,82
|
|
20241101,150400,4539088150,21800,21800,21850,21800,74
|
|
20241101,150300,4537473950,21800,21850,21900,21800,364
|
|
20241101,150200,4529517450,21900,21850,21900,21850,255
|
|
20241101,150100,4523943000,21900,21900,21900,21900,177
|
|
20241101,150000,4520066700,21900,21900,21950,21900,318
|
|
20241101,145900,4513095200,21900,21850,21900,21850,557
|
|
20241101,145800,4500924300,21900,21850,21900,21850,353
|
|
20241101,145700,4493193650,21850,21950,21950,21850,419
|
|
20241101,145600,4484014700,21900,21900,21950,21900,320
|
|
20241101,145500,4477005850,21950,21950,22000,21950,222
|
|
20241101,145400,4472122950,22000,21950,22000,21950,141
|
|
20241101,145300,4469021300,21900,21950,22000,21900,598
|
|
20241101,145200,4455874050,21950,21950,22000,21900,37
|
|
20241101,145100,4455062200,22000,21950,22000,21900,154
|
|
20241101,145000,4451679650,21900,21950,22000,21900,18
|
|
20241101,144900,4451283800,21900,21950,21950,21900,612
|
|
20241101,144800,4437872700,21950,21950,22000,21950,778
|
|
20241101,144700,4420790450,21950,21950,21950,21950,2
|
|
20241101,144600,4420746550,21950,21950,21950,21900,30
|
|
20241101,144500,4420088550,21900,21950,21950,21900,186
|
|
20241101,144400,4416013950,21950,22000,22000,21950,20
|
|
20241101,144300,4415574650,21950,22000,22050,21950,237
|
|
20241101,144200,4410359950,22050,22050,22050,22000,561
|
|
20241101,144100,4397989950,22050,22000,22050,21950,957
|
|
20241101,144000,4376947150,21950,22000,22000,21950,143
|
|
20241101,143900,4373801200,22000,22000,22000,21950,445
|
|
20241101,143800,4364013700,22000,21950,22000,21950,638
|
|
20241101,143700,4350007250,21900,21900,21900,21900,9
|
|
20241101,143600,4349810150,21900,21900,21950,21900,93
|
|
20241101,143500,4347772300,21900,21950,21950,21900,6
|
|
20241101,143400,4347640650,21950,21950,21950,21950,17
|
|
20241101,143300,4347267500,21950,21950,22000,21950,119
|
|
20241101,143200,4344654700,21950,21950,22000,21950,881
|
|
20241101,143100,4325316400,22000,22000,22000,21950,301
|
|
20241101,143000,4318697450,22000,21950,22000,21950,1984
|
|
20241101,142900,4275106550,21950,21850,21950,21850,1041
|
|
20241101,142800,4252307900,21850,21850,21850,21800,711
|
|
20241101,142700,4236778700,21800,21800,21850,21800,4
|
|
20241101,142600,4236691400,21850,21800,21850,21800,149
|
|
20241101,142500,4233442850,21850,21850,21850,21850,250
|
|
20241101,142400,4227980350,21850,21800,21850,21800,40
|
|
20241101,142300,4227106450,21800,21800,21850,21800,1018
|
|
20241101,142200,4204871200,21750,21750,21800,21750,89
|
|
20241101,142100,4202931100,21800,21800,21800,21750,168
|
|
20241101,142000,4199268750,21800,21750,21800,21750,109
|
|
20241101,141900,4196892600,21800,21750,21800,21750,61
|
|
20241101,141800,4195565400,21750,21750,21750,21750,1
|
|
20241101,141700,4195543650,21750,21850,21850,21750,84
|
|
20241101,141600,4193712100,21800,21750,21800,21700,519
|
|
20241101,141500,4182408600,21750,21700,21750,21700,35
|
|
20241101,141400,4181648400,21700,21750,21750,21700,228
|
|
20241101,141300,4176695600,21800,21750,21800,21750,23
|
|
20241101,141200,4176194500,21750,21700,21750,21700,102
|
|
20241101,141100,4173981000,21700,21750,21750,21700,59
|
|
20241101,141000,4172698000,21700,21800,21800,21700,32
|
|
20241101,140900,4172000900,21750,21750,21750,21750,226
|
|
20241101,140800,4167085400,21750,21750,21750,21750,54
|
|
20241101,140700,4165910900,21750,21800,21800,21750,8
|
|
20241101,140600,4165736550,21750,21750,21800,21750,12
|
|
20241101,140500,4165475100,21850,21850,21850,21850,0
|
|
20241101,140400,4165475100,21850,21750,21850,21750,3
|
|
20241101,140300,4165409700,21750,21800,21800,21750,50
|
|
20241101,140200,4164320150,21750,21800,21800,21750,12
|
|
20241101,140100,4164058650,21750,21800,21800,21750,307
|
|
20241101,140000,4157376100,21850,21800,21850,21800,214
|
|
20241101,135900,4152700400,21800,21700,21850,21650,226
|
|
20241101,135800,4147775400,21700,21700,21700,21700,101
|
|
20241101,135700,4145583700,21750,21750,21750,21750,130
|
|
20241101,135600,4142756200,21700,21650,21700,21650,3
|
|
20241101,135500,4142691200,21600,21750,21750,21600,881
|
|
20241101,135400,4123617100,21800,21750,21800,21750,5
|
|
20241101,135300,4123508200,21800,21800,21800,21750,20
|
|
20241101,135200,4123072250,21800,21650,21800,21650,15
|
|
20241101,135100,4122746150,21600,21750,21750,21600,2807
|
|
20241101,135000,4061958350,21700,21700,21700,21650,438
|
|
20241101,134900,4052474300,21700,21650,21700,21650,8
|
|
20241101,134800,4052300750,21700,21700,21700,21700,50
|
|
20241101,134700,4051215750,21650,21650,21700,21650,61
|
|
20241101,134600,4049892200,21650,21700,21700,21650,280
|
|
20241101,134500,4043816750,21700,21650,21700,21650,47
|
|
20241101,134400,4042798600,21650,21750,21750,21650,1731
|
|
20241101,134300,4005287450,21700,21750,21750,21700,40
|
|
20241101,134200,4004419050,21700,21800,21800,21700,280
|
|
20241101,134100,3998329900,21750,21750,21750,21750,55
|
|
20241101,134000,3997133650,21750,21800,21800,21750,9
|
|
20241101,133900,3996937500,21800,21750,21800,21750,11
|
|
20241101,133800,3996697800,21800,21800,21800,21800,100
|
|
20241101,133700,3994517800,21850,21800,21850,21800,646
|
|
20241101,133600,3980434050,21800,21800,21850,21800,396
|
|
20241101,133500,3971800850,21800,21800,21800,21800,93
|
|
20241101,133400,3969773450,21750,21750,21800,21750,9
|
|
20241101,133300,3969577350,21800,21750,21800,21750,10
|
|
20241101,133200,3969359400,21800,21750,21800,21750,424
|
|
20241101,133100,3960124700,21750,21800,21800,21750,302
|
|
20241101,133000,3953556150,21800,21800,21800,21750,242
|
|
20241101,132900,3948290500,21800,21750,21800,21750,10
|
|
20241101,132800,3948072600,21800,21800,21800,21750,139
|
|
20241101,132700,3945049100,21800,21800,21800,21800,53
|
|
20241101,132600,3943893700,21800,21750,21800,21750,917
|
|
20241101,132500,3923910850,21750,21850,21850,21750,5093
|
|
20241101,132400,3812883600,21800,21850,21850,21800,9
|
|
20241101,132300,3812687000,21800,21800,21850,21800,168
|
|
20241101,132200,3809019000,21850,21900,21900,21850,1788
|
|
20241101,132100,3769921250,21900,21950,21950,21900,81
|
|
20241101,132000,3768143350,21950,21900,21950,21900,50
|
|
20241101,131900,3767047900,21900,21950,21950,21900,526
|
|
20241101,131800,3755518500,21950,21950,21950,21950,310
|
|
20241101,131700,3748714000,22000,22000,22000,22000,11
|
|
20241101,131600,3748472000,22000,22000,22000,22000,514
|
|
20241101,131500,3737164000,21950,21950,21950,21950,0
|
|
20241101,131400,3737164000,21950,21950,21950,21900,62
|
|
20241101,131300,3735803400,22000,22000,22000,22000,8
|
|
20241101,131200,3735627400,21900,21900,21900,21900,205
|
|
20241101,131100,3731137900,21900,21950,21950,21900,121
|
|
20241101,131000,3728483000,21950,21950,21950,21950,257
|
|
20241101,130900,3722841850,22000,22000,22000,21950,283
|
|
20241101,130800,3716621200,22050,22050,22050,22050,1
|
|
20241101,130700,3716599150,22050,22050,22050,22050,145
|
|
20241101,130600,3713401900,22050,22000,22050,22000,391
|
|
20241101,130500,3704799300,22000,22000,22000,22000,140
|
|
20241101,130400,3701719300,22000,22000,22000,22000,9
|
|
20241101,130300,3701521300,21950,21950,22000,21950,166
|
|
20241101,130200,3697872200,21950,21950,21950,21950,0
|
|
20241101,130100,3697872200,21950,21950,21950,21950,7
|
|
20241101,130000,3697718550,21950,22000,22000,21950,11
|
|
20241101,125900,3697476600,22000,21950,22000,21950,217
|
|
20241101,125800,3692703000,21950,21950,21950,21950,1
|
|
20241101,125700,3692681050,22000,21900,22000,21900,11
|
|
20241101,125600,3692439250,22000,21950,22000,21950,1008
|
|
20241101,125500,3670263850,21950,22000,22000,21900,251
|
|
20241101,125400,3664761150,22000,22000,22000,21950,10
|
|
20241101,125300,3664541200,22000,22050,22050,22000,546
|
|
20241101,125200,3652528750,22050,22000,22050,22000,313
|
|
20241101,125100,3645640250,22000,22000,22050,22000,292
|
|
20241101,125000,3639215750,22050,22000,22050,21950,110
|
|
20241101,124900,3636800900,22050,22000,22050,22000,165
|
|
20241101,124800,3633170450,22000,22050,22050,22000,662
|
|
20241101,124700,3618578750,22000,22000,22000,21950,860
|
|
20241101,124600,3599663750,22000,21950,22000,21950,691
|
|
20241101,124500,3584470850,21950,21950,21950,21950,1201
|
|
20241101,124400,3558108900,21950,21950,21950,21950,73
|
|
20241101,124300,3556506550,21950,21950,21950,21950,747
|
|
20241101,124200,3540109900,21950,21900,21950,21900,398
|
|
20241101,124100,3531393200,21950,21950,21950,21950,89
|
|
20241101,124000,3529439650,21950,21950,21950,21950,227
|
|
20241101,123900,3524457000,21950,21950,21950,21950,53
|
|
20241101,123800,3523293650,21950,21950,21950,21950,3
|
|
20241101,123700,3523227800,21950,21950,21950,21900,306
|
|
20241101,123600,3516512000,21950,21900,21950,21900,198
|
|
20241101,123500,3512174250,21850,21950,21950,21850,474
|
|
20241101,123400,3501776250,21950,21800,21950,21800,297
|
|
20241101,123300,3495272400,21800,21850,21900,21800,40
|
|
20241101,123200,3494398600,21850,21850,21850,21850,42
|
|
20241101,123100,3493480900,21850,21850,21850,21800,308
|
|
20241101,123000,3486765200,21850,21850,21850,21850,93
|
|
20241101,122900,3484733150,21850,21850,21850,21850,77
|
|
20241101,122800,3483050700,21850,21850,21850,21850,40
|
|
20241101,122700,3482176700,21800,21850,21850,21800,316
|
|
20241101,122600,3475272150,21900,21850,21900,21850,75
|
|
20241101,122500,3473632500,21850,21800,21850,21800,741
|
|
20241101,122400,3457456900,21850,21800,21850,21800,10
|
|
20241101,122300,3457238450,21800,21850,21850,21800,91
|
|
20241101,122200,3455251750,21800,21850,21850,21800,507
|
|
20241101,122100,3444174100,21800,21850,21850,21800,87
|
|
20241101,122000,3442277150,21800,21800,21800,21800,325
|
|
20241101,121900,3435192150,21800,21850,21850,21750,472
|
|
20241101,121800,3424925200,21850,21850,21850,21800,82
|
|
20241101,121700,3423136450,21800,21700,21800,21700,101
|
|
20241101,121600,3420937450,21800,21800,21800,21800,8
|
|
20241101,121500,3420763050,21700,21750,21800,21700,12502
|
|
20241101,121400,3148224750,21750,21750,21800,21750,43
|
|
20241101,121300,3147289050,21750,21750,21800,21750,18
|
|
20241101,121200,3146897350,21700,21700,21700,21700,81
|
|
20241101,121100,3145139650,21700,21700,21700,21700,11
|
|
20241101,121000,3144900950,21700,21700,21700,21700,3
|
|
20241101,120900,3144835850,21700,21700,21700,21700,10
|
|
20241101,120800,3144618850,21700,21700,21700,21700,7
|
|
20241101,120700,3144466950,21650,21650,21650,21650,0
|
|
20241101,120600,3144466950,21650,21650,21700,21600,86
|
|
20241101,120500,3142604700,21650,21700,21700,21650,183
|
|
20241101,120400,3138642700,21700,21700,21700,21700,9
|
|
20241101,120300,3138447400,21650,21700,21750,21650,155
|
|
20241101,120200,3135090100,21700,21700,21700,21700,58
|
|
20241101,120100,3133831500,21700,21700,21700,21700,18
|
|
20241101,120000,3133440900,21700,21650,21700,21650,10
|
|
20241101,115900,3133223950,21650,21700,21700,21650,118
|
|
20241101,115800,3130668350,21700,21700,21700,21700,59
|
|
20241101,115700,3129388050,21650,21650,21650,21650,19
|
|
20241101,115600,3128976700,21700,21700,21700,21700,10
|
|
20241101,115500,3128759700,21650,21700,21700,21650,74
|
|
20241101,115400,3127157200,21650,21650,21650,21650,71
|
|
20241101,115300,3125620050,21700,21700,21700,21700,8
|
|
20241101,115200,3125446450,21700,21700,21700,21700,0
|
|
20241101,115100,3125446450,21700,21650,21700,21650,14
|
|
20241101,115000,3125142900,21700,21700,21700,21700,183
|
|
20241101,114900,3121171800,21750,21700,21750,21700,80
|
|
20241101,114800,3119435350,21750,21800,21800,21750,99
|
|
20241101,114700,3117282050,21800,21900,21900,21800,575
|
|
20241101,114600,3104745850,21850,21850,21850,21850,182
|
|
20241101,114500,3100769150,21850,21850,21850,21850,397
|
|
20241101,114400,3092094700,21850,21850,21850,21850,20
|
|
20241101,114300,3091657700,21800,21850,21850,21800,50
|
|
20241101,114200,3090565700,21850,21800,21850,21800,100
|
|
20241101,114100,3088382400,21800,21800,21800,21800,449
|
|
20241101,114000,3078594200,21800,21800,21800,21800,0
|
|
20241101,113900,3078594200,21800,21800,21800,21800,30
|
|
20241101,113800,3077940200,21800,21800,21800,21800,262
|
|
20241101,113700,3072228600,21750,21700,21750,21700,61
|
|
20241101,113600,3070901900,21750,21800,21800,21750,28
|
|
20241101,113500,3070292500,21750,21800,21800,21750,29
|
|
20241101,113400,3069661350,21800,21800,21800,21800,52
|
|
20241101,113300,3068527750,21800,21800,21800,21800,11
|
|
20241101,113200,3068287950,21750,21750,21750,21700,179
|
|
20241101,113100,3064395450,21750,21700,21750,21700,41
|
|
20241101,113000,3063505350,21750,21750,21750,21750,6
|
|
20241101,112900,3063374850,21750,21750,21750,21750,8
|
|
20241101,112800,3063200850,21750,21700,21750,21700,25
|
|
20241101,112700,3062657950,21700,21650,21700,21650,18
|
|
20241101,112600,3062268000,21650,21650,21750,21650,10
|
|
20241101,112500,3062050700,21750,21700,21750,21700,374
|
|
20241101,112400,3053934100,21650,21700,21700,21650,37
|
|
20241101,112300,3053132800,21650,21650,21700,21650,1311
|
|
20241101,112200,3024741350,21650,21650,21650,21650,1
|
|
20241101,112100,3024719700,21650,21600,21650,21600,134
|
|
20241101,112000,3021824950,21650,21600,21650,21600,168
|
|
20241101,111900,3018195600,21600,21550,21600,21550,260
|
|
20241101,111800,3012591950,21550,21500,21600,21500,164
|
|
20241101,111700,3009059300,21550,21550,21550,21550,86
|
|
20241101,111600,3007206000,21600,21550,21600,21550,63
|
|
20241101,111500,3005847900,21600,21600,21600,21600,8
|
|
20241101,111400,3005675100,21600,21600,21600,21600,5
|
|
20241101,111300,3005567100,21600,21600,21600,21550,130
|
|
20241101,111200,3002760200,21600,21600,21600,21600,9
|
|
20241101,111100,3002565800,21550,21550,21550,21550,122
|
|
20241101,111000,2999936700,21600,21550,21600,21550,206
|
|
20241101,110900,2995497300,21550,21550,21550,21550,8
|
|
20241101,110800,2995324900,21550,21550,21550,21550,17
|
|
20241101,110700,2994958550,21500,21500,21550,21450,585
|
|
20241101,110600,2982403350,21500,21550,21550,21500,64
|
|
20241101,110500,2981026900,21500,21500,21550,21500,614
|
|
20241101,110400,2967825400,21550,21550,21550,21550,32
|
|
20241101,110300,2967135800,21550,21600,21600,21550,826
|
|
20241101,110200,2949335100,21550,21550,21650,21550,19
|
|
20241101,110100,2948924950,21600,21600,21600,21600,948
|
|
20241101,110000,2928448150,21650,21600,21650,21600,89
|
|
20241101,105900,2926525600,21650,21650,21650,21650,38
|
|
20241101,105800,2925702900,21650,21650,21650,21650,25
|
|
20241101,105700,2925161650,21650,21650,21650,21650,1
|
|
20241101,105600,2925140000,21650,21600,21650,21600,276
|
|
20241101,105500,2919176400,21650,21600,21650,21600,35
|
|
20241101,105400,2918419450,21650,21650,21650,21650,35
|
|
20241101,105300,2917661700,21650,21650,21650,21650,26
|
|
20241101,105200,2917098800,21650,21650,21650,21650,10
|
|
20241101,105100,2916882300,21600,21600,21600,21600,152
|
|
20241101,105000,2913599100,21600,21600,21600,21600,83
|
|
20241101,104900,2911806300,21650,21600,21650,21600,91
|
|
20241101,104800,2909840300,21650,21600,21650,21600,85
|
|
20241101,104700,2908003950,21650,21700,21700,21650,15
|
|
20241101,104600,2907678800,21700,21650,21700,21650,181
|
|
20241101,104500,2903759900,21600,21550,21600,21550,923
|
|
20241101,104400,2883860400,21550,21600,21600,21550,678
|
|
20241101,104300,2869248400,21600,21500,21600,21500,20
|
|
20241101,104200,2868816500,21600,21600,21600,21600,13
|
|
20241101,104100,2868535700,21500,21600,21600,21500,8
|
|
20241101,104000,2868363500,21600,21600,21600,21600,324
|
|
20241101,103900,2861365100,21600,21600,21600,21600,289
|
|
20241101,103800,2855122700,21550,21600,21600,21550,7
|
|
20241101,103700,2854971600,21600,21550,21600,21550,51
|
|
20241101,103600,2853870300,21500,21500,21500,21500,80
|
|
20241101,103500,2852150300,21500,21500,21500,21450,356
|
|
20241101,103400,2844512600,21500,21550,21600,21450,1292
|
|
20241101,103300,2816731600,21650,21650,21650,21650,8
|
|
20241101,103200,2816558400,21550,21600,21650,21550,283
|
|
20241101,103100,2810448350,21600,21650,21700,21600,78
|
|
20241101,103000,2808759450,21650,21600,21650,21600,34
|
|
20241101,102900,2808023550,21650,21650,21650,21600,160
|
|
20241101,102800,2804559600,21550,21550,21550,21550,196
|
|
20241101,102700,2800335800,21550,21450,21550,21450,1335
|
|
20241101,102600,2771637450,21450,21500,21500,21450,231
|
|
20241101,102500,2766672050,21500,21450,21500,21450,1076
|
|
20241101,102400,2743591400,21500,21450,21500,21450,163
|
|
20241101,102300,2740090050,21450,21500,21500,21450,132
|
|
20241101,102200,2737253000,21500,21450,21500,21450,116
|
|
20241101,102100,2734764100,21450,21450,21450,21450,374
|
|
20241101,102000,2726741800,21500,21550,21550,21500,507
|
|
20241101,101900,2715839300,21550,21550,21650,21500,356
|
|
20241101,101800,2708166150,21550,21550,21550,21550,16
|
|
20241101,101700,2707821350,21500,21500,21500,21500,106
|
|
20241101,101600,2705542350,21500,21500,21500,21500,513
|
|
20241101,101500,2694512850,21500,21400,21500,21400,87
|
|
20241101,101400,2692648850,21400,21500,21500,21400,169
|
|
20241101,101300,2689017100,21400,21500,21500,21400,260
|
|
20241101,101200,2683429950,21400,21450,21500,21400,743
|
|
20241101,101100,2667518750,21450,21500,21500,21450,660
|
|
20241101,101000,2653358250,21550,21500,21550,21500,1517
|
|
20241101,100900,2620741750,21500,21500,21550,21450,371
|
|
20241101,100800,2612773150,21500,21550,21550,21500,22
|
|
20241101,100700,2612300100,21450,21450,21550,21450,278
|
|
20241101,100600,2606336900,21500,21550,21550,21500,111
|
|
20241101,100500,2603944950,21600,21600,21600,21500,473
|
|
20241101,100400,2593774500,21600,21500,21600,21500,301
|
|
20241101,100300,2587288150,21600,21600,21600,21500,47
|
|
20241101,100200,2586276600,21550,21500,21550,21500,738
|
|
20241101,100100,2570383000,21400,21500,21500,21400,719
|
|
20241101,100000,2554985400,21500,21450,21500,21400,1468
|
|
20241101,095900,2523548400,21450,21450,21550,21400,608
|
|
20241101,095800,2510482000,21400,21450,21450,21400,1919
|
|
20241101,095700,2469389550,21500,21450,21600,21400,237
|
|
20241101,095600,2464281750,21600,21550,21600,21450,3207
|
|
20241101,095500,2395439150,21600,21500,21600,21500,289
|
|
20241101,095400,2389224850,21600,21500,21600,21500,165
|
|
20241101,095300,2385676350,21550,21600,21650,21550,695
|
|
20241101,095200,2370698950,21650,21600,21650,21550,2303
|
|
20241101,095100,2321067550,21600,21650,21700,21600,1754
|
|
20241101,095000,2283151600,21700,21700,21700,21700,61
|
|
20241101,094900,2281827900,21700,21650,21750,21650,72
|
|
20241101,094800,2280267450,21800,21800,21800,21800,2
|
|
20241101,094700,2280223850,21650,21700,21750,21650,2150
|
|
20241101,094600,2233473250,21700,21750,21800,21700,287
|
|
20241101,094500,2227243250,21700,21750,21750,21700,209
|
|
20241101,094400,2222707750,21750,21700,21800,21700,194
|
|
20241101,094300,2218497650,21700,21800,21800,21700,106
|
|
20241101,094200,2216190650,21800,21700,21800,21650,546
|
|
20241101,094100,2204347150,21700,21750,21750,21700,259
|
|
20241101,094000,2198726750,21700,21800,21800,21650,414
|
|
20241101,093900,2189737150,21800,21750,21800,21650,1224
|
|
20241101,093800,2163170050,21700,21750,21750,21650,118
|
|
20241101,093700,2160604600,21650,21750,21750,21650,2551
|
|
20241101,093600,2105340750,21750,21750,21850,21700,932
|
|
20241101,093500,2085095850,21800,21800,21800,21750,193
|
|
20241101,093400,2080890950,21800,21750,21850,21750,118
|
|
20241101,093300,2078324150,21750,21800,21850,21750,286
|
|
20241101,093200,2072095300,21800,21750,21800,21750,385
|
|
20241101,093100,2063720700,21750,21700,21750,21700,193
|
|
20241101,093000,2059528250,21700,21800,21850,21700,1213
|
|
20241101,092900,2033115700,21850,21750,21850,21750,691
|
|
20241101,092800,2018026000,21850,21750,21850,21750,91
|
|
20241101,092700,2016044700,21750,21800,21850,21750,221
|
|
20241101,092600,2011227200,21800,21700,21800,21700,23
|
|
20241101,092500,2010725900,21650,21650,21750,21600,830
|
|
20241101,092400,1992755850,21650,21700,21700,21650,343
|
|
20241101,092300,1985329100,21800,21800,21800,21700,932
|
|
20241101,092200,1965039700,21700,21700,21800,21700,179
|
|
20241101,092100,1961154500,21750,21700,21800,21650,756
|
|
20241101,092000,1944744250,21700,21650,21850,21600,542
|
|
20241101,091900,1932989900,21600,21650,21800,21600,928
|
|
20241101,091800,1912900650,21650,21850,21850,21650,4126
|
|
20241101,091700,1822973550,21850,21900,21900,21800,843
|
|
20241101,091600,1804553500,21800,22100,22100,21800,6876
|
|
20241101,091500,1653408150,22100,22200,22200,22100,2314
|
|
20241101,091400,1602174550,22200,22150,22250,22150,2017
|
|
20241101,091300,1557338200,22200,22200,22200,22150,1670
|
|
20241101,091200,1520329150,22200,22300,22350,22150,4150
|
|
20241101,091100,1427996800,22300,22250,22400,22150,9325
|
|
20241101,091000,1219861600,22250,22150,22300,22100,4880
|
|
20241101,090900,1111584600,22150,22150,22200,22100,4285
|
|
20241101,090800,1016617250,22200,22050,22200,22000,4000
|
|
20241101,090700,928050600,22050,22000,22100,22000,1456
|
|
20241101,090600,895971100,22100,21850,22100,21800,9418
|
|
20241101,090500,688877050,21800,21850,21850,21750,2014
|
|
20241101,090400,644928100,21850,21650,21900,21600,2808
|
|
20241101,090300,583631000,21600,21600,21650,21600,1347
|
|
20241101,090200,554477650,21600,21450,21700,21450,4632
|
|
20241101,090100,454360550,21500,21350,21600,21350,5945
|
|
20241101,090000,327110300,21350,21350,21600,21350,15155
|