624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192100,4037401950,21450,21450,21450,21450,2143
|
|
20241105,192000,4037401950,21450,21450,21450,21450,0
|
|
20241105,191900,4037401950,21450,21450,21450,21450,0
|
|
20241105,191800,4037401950,21450,21450,21450,21450,0
|
|
20241105,191700,4037401950,21450,21450,21450,21450,0
|
|
20241105,191600,4037401950,21450,21450,21450,21450,0
|
|
20241105,191500,4037401950,21450,21450,21450,21450,0
|
|
20241105,191400,4037401950,21450,21450,21450,21450,0
|
|
20241105,191300,4037401950,21450,21450,21450,21450,0
|
|
20241105,191200,4037401950,21450,21450,21450,21450,0
|
|
20241105,191100,4037401950,21450,21450,21450,21450,0
|
|
20241105,191000,4037401950,21450,21450,21450,21450,0
|
|
20241105,190900,4037401950,21450,21450,21450,21450,0
|
|
20241105,190800,4037401950,21450,21450,21450,21450,0
|
|
20241105,190700,4037401950,21450,21450,21450,21450,0
|
|
20241105,190600,4037401950,21450,21450,21450,21450,0
|
|
20241105,190500,4037401950,21450,21450,21450,21450,0
|
|
20241105,190400,4037401950,21450,21450,21450,21450,0
|
|
20241105,190300,4037401950,21450,21450,21450,21450,0
|
|
20241105,190200,4037401950,21450,21450,21450,21450,0
|
|
20241105,190100,4037401950,21450,21450,21450,21450,0
|
|
20241105,190000,4037401950,21450,21450,21450,21450,0
|
|
20241105,185900,4037401950,21450,21450,21450,21450,0
|
|
20241105,185800,4037401950,21450,21450,21450,21450,0
|
|
20241105,185700,4037401950,21450,21450,21450,21450,0
|
|
20241105,185600,4037401950,21450,21450,21450,21450,0
|
|
20241105,185500,4037401950,21450,21450,21450,21450,0
|
|
20241105,185400,4037401950,21450,21450,21450,21450,0
|
|
20241105,185300,4037401950,21450,21450,21450,21450,0
|
|
20241105,185200,4037401950,21450,21450,21450,21450,0
|
|
20241105,185100,4037401950,21450,21450,21450,21450,2143
|
|
20241105,185000,4037401950,21450,21450,21450,21450,0
|
|
20241105,184900,4037401950,21450,21450,21450,21450,0
|
|
20241105,184800,4037401950,21450,21450,21450,21450,0
|
|
20241105,184700,4037401950,21450,21450,21450,21450,0
|
|
20241105,184600,4037401950,21450,21450,21450,21450,0
|
|
20241105,184500,4037401950,21450,21450,21450,21450,0
|
|
20241105,184400,4037401950,21450,21450,21450,21450,0
|
|
20241105,184300,4037401950,21450,21450,21450,21450,0
|
|
20241105,184200,4037401950,21450,21450,21450,21450,0
|
|
20241105,184100,4037401950,21450,21450,21450,21450,0
|
|
20241105,184000,4037401950,21450,21450,21450,21450,0
|
|
20241105,183900,4037401950,21450,21450,21450,21450,0
|
|
20241105,183800,4037401950,21450,21450,21450,21450,0
|
|
20241105,183700,4037401950,21450,21450,21450,21450,0
|
|
20241105,183600,4037401950,21450,21450,21450,21450,0
|
|
20241105,183500,4037401950,21450,21450,21450,21450,0
|
|
20241105,183400,4037401950,21450,21450,21450,21450,0
|
|
20241105,183300,4037401950,21450,21450,21450,21450,0
|
|
20241105,183200,4037401950,21450,21450,21450,21450,0
|
|
20241105,183100,4037401950,21450,21450,21450,21450,0
|
|
20241105,183000,4037401950,21450,21450,21450,21450,0
|
|
20241105,182900,4037401950,21450,21450,21450,21450,0
|
|
20241105,182800,4037401950,21450,21450,21450,21450,0
|
|
20241105,182700,4037401950,21450,21450,21450,21450,0
|
|
20241105,182600,4037401950,21450,21450,21450,21450,0
|
|
20241105,182500,4037401950,21450,21450,21450,21450,0
|
|
20241105,182400,4037401950,21450,21450,21450,21450,0
|
|
20241105,182300,4037401950,21450,21450,21450,21450,0
|
|
20241105,182200,4037401950,21450,21450,21450,21450,0
|
|
20241105,182100,4037401950,21450,21450,21450,21450,2143
|
|
20241105,182000,4037401950,21450,21450,21450,21450,0
|
|
20241105,181900,4037401950,21450,21450,21450,21450,0
|
|
20241105,181800,4037401950,21450,21450,21450,21450,0
|
|
20241105,181700,4037401950,21450,21450,21450,21450,0
|
|
20241105,181600,4037401950,21450,21450,21450,21450,0
|
|
20241105,181500,4037401950,21450,21450,21450,21450,0
|
|
20241105,181400,4037401950,21450,21450,21450,21450,0
|
|
20241105,181300,4037401950,21450,21450,21450,21450,0
|
|
20241105,181200,4037401950,21450,21450,21450,21450,0
|
|
20241105,181100,4037401950,21450,21450,21450,21450,0
|
|
20241105,181000,4037401950,21450,21450,21450,21450,0
|
|
20241105,180900,4037401950,21450,21450,21450,21450,0
|
|
20241105,180800,4037401950,21450,21450,21450,21450,0
|
|
20241105,180700,4037401950,21450,21450,21450,21450,0
|
|
20241105,180600,4037401950,21450,21450,21450,21450,0
|
|
20241105,180500,4037401950,21450,21450,21450,21450,0
|
|
20241105,180400,4037401950,21450,21450,21450,21450,0
|
|
20241105,180300,4037401950,21450,21450,21450,21450,0
|
|
20241105,180200,4037401950,21450,21450,21450,21450,0
|
|
20241105,180100,4037401950,21450,21450,21450,21450,0
|
|
20241105,180000,4037401950,21450,21450,21450,21450,0
|
|
20241105,175900,4037401950,21450,21450,21450,21450,0
|
|
20241105,175800,4037401950,21450,21450,21450,21450,0
|
|
20241105,175700,4037401950,21450,21450,21450,21450,0
|
|
20241105,175600,4037401950,21450,21450,21450,21450,0
|
|
20241105,175500,4037401950,21450,21450,21450,21450,0
|
|
20241105,175400,4037401950,21450,21450,21450,21450,0
|
|
20241105,175300,4037401950,21450,21450,21450,21450,0
|
|
20241105,175200,4037401950,21450,21450,21450,21450,0
|
|
20241105,175100,4037401950,21450,21450,21450,21450,2143
|
|
20241105,175000,4037401950,21450,21450,21450,21450,0
|
|
20241105,174900,4037401950,21450,21450,21450,21450,0
|
|
20241105,174800,4037401950,21450,21450,21450,21450,0
|
|
20241105,174700,4037401950,21450,21450,21450,21450,0
|
|
20241105,174600,4037401950,21450,21450,21450,21450,0
|
|
20241105,174500,4037401950,21450,21450,21450,21450,0
|
|
20241105,174400,4037401950,21450,21450,21450,21450,0
|
|
20241105,174300,4037401950,21450,21450,21450,21450,0
|
|
20241105,174200,4037401950,21450,21450,21450,21450,0
|
|
20241105,174100,4037401950,21450,21450,21450,21450,0
|
|
20241105,174000,4037401950,21450,21450,21450,21450,0
|
|
20241105,173900,4037401950,21450,21450,21450,21450,0
|
|
20241105,173800,4037401950,21450,21450,21450,21450,0
|
|
20241105,173700,4037401950,21450,21450,21450,21450,0
|
|
20241105,173600,4037401950,21450,21450,21450,21450,0
|
|
20241105,173500,4037401950,21450,21450,21450,21450,0
|
|
20241105,173400,4037401950,21450,21450,21450,21450,0
|
|
20241105,173300,4037401950,21450,21450,21450,21450,0
|
|
20241105,173200,4037401950,21450,21450,21450,21450,0
|
|
20241105,173100,4037401950,21450,21450,21450,21450,0
|
|
20241105,173000,4037401950,21450,21450,21450,21450,0
|
|
20241105,172900,4037401950,21450,21450,21450,21450,0
|
|
20241105,172800,4037401950,21450,21450,21450,21450,0
|
|
20241105,172700,4037401950,21450,21450,21450,21450,0
|
|
20241105,172600,4037401950,21450,21450,21450,21450,0
|
|
20241105,172500,4037401950,21450,21450,21450,21450,0
|
|
20241105,172400,4037401950,21450,21450,21450,21450,0
|
|
20241105,172300,4037401950,21450,21450,21450,21450,0
|
|
20241105,172200,4037401950,21450,21450,21450,21450,0
|
|
20241105,172100,4037401950,21450,21450,21450,21450,2143
|
|
20241105,172000,4037401950,21450,21450,21450,21450,0
|
|
20241105,171900,4037401950,21450,21450,21450,21450,0
|
|
20241105,171800,4037401950,21450,21450,21450,21450,0
|
|
20241105,171700,4037401950,21450,21450,21450,21450,0
|
|
20241105,171600,4037401950,21450,21450,21450,21450,0
|
|
20241105,171500,4037401950,21450,21450,21450,21450,0
|
|
20241105,171400,4037401950,21450,21450,21450,21450,0
|
|
20241105,171300,4037401950,21450,21450,21450,21450,0
|
|
20241105,171200,4037401950,21450,21450,21450,21450,0
|
|
20241105,171100,4037401950,21450,21450,21450,21450,0
|
|
20241105,171000,4037401950,21450,21450,21450,21450,0
|
|
20241105,170900,4037401950,21450,21450,21450,21450,0
|
|
20241105,170800,4037401950,21450,21450,21450,21450,0
|
|
20241105,170700,4037401950,21450,21450,21450,21450,0
|
|
20241105,170600,4037401950,21450,21450,21450,21450,0
|
|
20241105,170500,4037401950,21450,21450,21450,21450,0
|
|
20241105,170400,4037401950,21450,21450,21450,21450,0
|
|
20241105,170300,4037401950,21450,21450,21450,21450,0
|
|
20241105,170200,4037401950,21450,21450,21450,21450,0
|
|
20241105,170100,4037401950,21450,21450,21450,21450,0
|
|
20241105,170000,4037401950,21450,21450,21450,21450,0
|
|
20241105,165900,4037401950,21450,21450,21450,21450,0
|
|
20241105,165800,4037401950,21450,21450,21450,21450,0
|
|
20241105,165700,4037401950,21450,21450,21450,21450,0
|
|
20241105,165600,4037401950,21450,21450,21450,21450,0
|
|
20241105,165500,4037401950,21450,21450,21450,21450,0
|
|
20241105,165400,4037401950,21450,21450,21450,21450,0
|
|
20241105,165300,4037401950,21450,21450,21450,21450,0
|
|
20241105,165200,4037401950,21450,21450,21450,21450,0
|
|
20241105,165100,4037401950,21450,21450,21450,21450,2143
|
|
20241105,165000,4037401950,21450,21450,21450,21450,0
|
|
20241105,164900,4037401950,21450,21450,21450,21450,0
|
|
20241105,164800,4037401950,21450,21450,21450,21450,0
|
|
20241105,164700,4037401950,21450,21450,21450,21450,0
|
|
20241105,164600,4037401950,21450,21450,21450,21450,0
|
|
20241105,164500,4037401950,21450,21450,21450,21450,0
|
|
20241105,164400,4037401950,21450,21450,21450,21450,0
|
|
20241105,164300,4037401950,21450,21450,21450,21450,0
|
|
20241105,164200,4037401950,21450,21450,21450,21450,0
|
|
20241105,164100,4037401950,21450,21450,21450,21450,0
|
|
20241105,164000,4037401950,21450,21450,21450,21450,0
|
|
20241105,163900,4037401950,21450,21450,21450,21450,0
|
|
20241105,163800,4037401950,21450,21450,21450,21450,0
|
|
20241105,163700,4037401950,21450,21450,21450,21450,0
|
|
20241105,163600,4037401950,21450,21450,21450,21450,0
|
|
20241105,163500,4037401950,21450,21450,21450,21450,0
|
|
20241105,163400,4037401950,21450,21450,21450,21450,0
|
|
20241105,163300,4037401950,21450,21450,21450,21450,0
|
|
20241105,163200,4037401950,21450,21450,21450,21450,0
|
|
20241105,163100,4037401950,21450,21450,21450,21450,0
|
|
20241105,163000,4037401950,21450,21450,21450,21450,0
|
|
20241105,162900,4037401950,21450,21450,21450,21450,0
|
|
20241105,162800,4037401950,21450,21450,21450,21450,0
|
|
20241105,162700,4037401950,21450,21450,21450,21450,0
|
|
20241105,162600,4037401950,21450,21450,21450,21450,0
|
|
20241105,162500,4037401950,21450,21450,21450,21450,0
|
|
20241105,162400,4037401950,21450,21450,21450,21450,0
|
|
20241105,162300,4037401950,21450,21450,21450,21450,0
|
|
20241105,162200,4037401950,21450,21450,21450,21450,0
|
|
20241105,162100,4037401950,21450,21450,21450,21450,2143
|
|
20241105,162000,4037401950,21450,21450,21450,21450,0
|
|
20241105,161900,4037401950,21450,21450,21450,21450,0
|
|
20241105,161800,4037401950,21450,21450,21450,21450,0
|
|
20241105,161700,4037401950,21450,21450,21450,21450,0
|
|
20241105,161600,4037401950,21450,21450,21450,21450,0
|
|
20241105,161500,4037401950,21450,21450,21450,21450,0
|
|
20241105,161400,4037401950,21450,21450,21450,21450,0
|
|
20241105,161300,4037401950,21450,21450,21450,21450,0
|
|
20241105,161200,4037401950,21450,21450,21450,21450,0
|
|
20241105,161100,4037401950,21450,21450,21450,21450,0
|
|
20241105,161000,4037401950,21450,21450,21450,21450,0
|
|
20241105,160900,4037401950,21450,21450,21450,21450,0
|
|
20241105,160800,4037401950,21450,21450,21450,21450,0
|
|
20241105,160700,4037401950,21450,21450,21450,21450,0
|
|
20241105,160600,4037401950,21450,21450,21450,21450,0
|
|
20241105,160500,4037401950,21450,21450,21450,21450,0
|
|
20241105,160400,4037401950,21450,21450,21450,21450,0
|
|
20241105,160300,4037401950,21450,21450,21450,21450,0
|
|
20241105,160200,4037401950,21450,21450,21450,21450,0
|
|
20241105,160100,4037401950,21450,21450,21450,21450,0
|
|
20241105,160000,4037401950,21450,21450,21450,21450,0
|
|
20241105,155900,4037401950,21450,21450,21450,21450,0
|
|
20241105,155800,4037401950,21450,21450,21450,21450,0
|
|
20241105,155700,4037401950,21450,21450,21450,21450,0
|
|
20241105,155600,4037401950,21450,21450,21450,21450,0
|
|
20241105,155500,4037401950,21450,21450,21450,21450,0
|
|
20241105,155400,4037401950,21450,21450,21450,21450,0
|
|
20241105,155300,4037401950,21450,21450,21450,21450,0
|
|
20241105,155200,4037401950,21450,21450,21450,21450,0
|
|
20241105,155100,4037401950,21450,21450,21450,21450,2143
|
|
20241105,155000,4037401950,21450,21450,21450,21450,0
|
|
20241105,154900,4037401950,21450,21450,21450,21450,0
|
|
20241105,154800,4037401950,21450,21450,21450,21450,0
|
|
20241105,154700,4037401950,21450,21450,21450,21450,0
|
|
20241105,154600,4037401950,21450,21450,21450,21450,0
|
|
20241105,154500,4037401950,21450,21450,21450,21450,0
|
|
20241105,154400,4037401950,21450,21450,21450,21450,0
|
|
20241105,154300,4037401950,21450,21450,21450,21450,0
|
|
20241105,154200,4037401950,21450,21450,21450,21450,0
|
|
20241105,154100,4037401950,21450,21450,21450,21450,0
|
|
20241105,154000,4037401950,21450,21450,21450,21450,0
|
|
20241105,153900,4037401950,21450,21450,21450,21450,0
|
|
20241105,153800,4037401950,21450,21450,21450,21450,0
|
|
20241105,153700,4037401950,21450,21450,21450,21450,0
|
|
20241105,153600,4037401950,21450,21450,21450,21450,0
|
|
20241105,153500,4037401950,21450,21450,21450,21450,0
|
|
20241105,153400,4037401950,21450,21450,21450,21450,0
|
|
20241105,153300,4037401950,21450,21450,21450,21450,0
|
|
20241105,153200,4037401950,21450,21450,21450,21450,0
|
|
20241105,153100,4037401950,21450,21450,21450,21450,0
|
|
20241105,153000,4037401950,21450,21450,21450,21450,2143
|
|
20241105,152900,3991434600,21500,21500,21500,21500,0
|
|
20241105,152800,3991434600,21500,21500,21500,21500,0
|
|
20241105,152700,3991434600,21500,21500,21500,21500,0
|
|
20241105,152600,3991434600,21500,21500,21500,21500,0
|
|
20241105,152500,3991434600,21500,21500,21500,21500,0
|
|
20241105,152400,3991434600,21500,21500,21500,21500,0
|
|
20241105,152300,3991434600,21500,21500,21500,21500,0
|
|
20241105,152200,3991434600,21500,21500,21500,21500,0
|
|
20241105,152100,3991434600,21500,21500,21500,21500,0
|
|
20241105,152000,3991434600,21500,21500,21500,21500,0
|
|
20241105,151900,3991434600,21500,21450,21550,21450,377
|
|
20241105,151800,3983335100,21450,21450,21500,21450,189
|
|
20241105,151700,3979280500,21450,21450,21500,21450,658
|
|
20241105,151600,3965166350,21450,21500,21500,21450,25
|
|
20241105,151500,3964629450,21500,21500,21500,21450,2145
|
|
20241105,151400,3918529000,21500,21450,21500,21450,313
|
|
20241105,151300,3911815050,21450,21450,21500,21450,1007
|
|
20241105,151200,3890214800,21450,21500,21500,21450,2266
|
|
20241105,151100,3841513600,21500,21550,21550,21500,168
|
|
20241105,151000,3837898900,21500,21600,21600,21500,239
|
|
20241105,150900,3832750650,21550,21550,21600,21550,394
|
|
20241105,150800,3824259350,21550,21600,21600,21550,165
|
|
20241105,150700,3820703500,21550,21550,21550,21550,91
|
|
20241105,150600,3818742450,21600,21550,21600,21550,22
|
|
20241105,150500,3818268300,21550,21550,21550,21550,63
|
|
20241105,150400,3816910650,21600,21550,21600,21550,38
|
|
20241105,150300,3816091700,21550,21600,21600,21550,46
|
|
20241105,150200,3815100200,21550,21500,21600,21500,718
|
|
20241105,150100,3799595300,21500,21600,21600,21500,116
|
|
20241105,150000,3797097050,21550,21600,21600,21500,64
|
|
20241105,145900,3795719800,21500,21600,21600,21500,1072
|
|
20241105,145800,3772668550,21550,21500,21550,21500,331
|
|
20241105,145700,3765536550,21500,21550,21550,21500,71
|
|
20241105,145600,3764007500,21550,21600,21600,21550,74
|
|
20241105,145500,3762412750,21550,21500,21600,21500,309
|
|
20241105,145400,3755763050,21500,21550,21600,21500,580
|
|
20241105,145300,3743267050,21550,21550,21550,21550,149
|
|
20241105,145200,3740056100,21550,21550,21600,21500,947
|
|
20241105,145100,3719648100,21550,21600,21600,21550,681
|
|
20241105,145000,3704970550,21600,21550,21600,21550,282
|
|
20241105,144900,3698891650,21550,21600,21600,21550,158
|
|
20241105,144800,3695486700,21550,21550,21550,21550,129
|
|
20241105,144700,3692706750,21550,21600,21600,21550,49
|
|
20241105,144600,3691650300,21550,21600,21600,21550,215
|
|
20241105,144500,3687011900,21650,21600,21650,21550,108
|
|
20241105,144400,3684681100,21600,21600,21600,21600,27
|
|
20241105,144300,3684097900,21650,21600,21650,21550,1537
|
|
20241105,144200,3650898900,21650,21600,21650,21600,304
|
|
20241105,144100,3644318050,21600,21650,21650,21600,753
|
|
20241105,144000,3628020250,21650,21700,21700,21650,92
|
|
20241105,143900,3626027200,21650,21650,21650,21650,269
|
|
20241105,143800,3620203350,21650,21700,21700,21650,395
|
|
20241105,143700,3611651550,21650,21650,21650,21650,20
|
|
20241105,143600,3611218550,21700,21650,21700,21650,31
|
|
20241105,143500,3610546750,21650,21650,21700,21650,92
|
|
20241105,143400,3608554900,21650,21750,21750,21650,247
|
|
20241105,143300,3603194600,21750,21700,21750,21700,22
|
|
20241105,143200,3602717150,21700,21650,21700,21650,296
|
|
20241105,143100,3596294000,21650,21700,21700,21650,36
|
|
20241105,143000,3595513550,21700,21750,21750,21700,55
|
|
20241105,142900,3594318550,21700,21650,21750,21650,56
|
|
20241105,142800,3593104450,21700,21650,21700,21650,526
|
|
20241105,142700,3581690300,21700,21650,21700,21650,5
|
|
20241105,142600,3581581850,21650,21700,21700,21650,41
|
|
20241105,142500,3580693900,21650,21700,21700,21650,23
|
|
20241105,142400,3580195750,21650,21650,21700,21650,138
|
|
20241105,142300,3577208000,21650,21700,21700,21650,152
|
|
20241105,142200,3573917000,21700,21650,21700,21650,297
|
|
20241105,142100,3567486900,21700,21650,21700,21650,14
|
|
20241105,142000,3567183150,21650,21700,21700,21650,37
|
|
20241105,141900,3566381350,21700,21700,21700,21700,21
|
|
20241105,141800,3565925650,21650,21700,21700,21650,101
|
|
20241105,141700,3563734550,21750,21700,21750,21650,87
|
|
20241105,141600,3561846800,21700,21750,21750,21700,34
|
|
20241105,141500,3561108300,21750,21700,21750,21700,25
|
|
20241105,141400,3560565150,21700,21750,21750,21700,104
|
|
20241105,141300,3558308300,21700,21650,21700,21650,496
|
|
20241105,141200,3547545750,21650,21650,21700,21650,71
|
|
20241105,141100,3546008550,21650,21650,21700,21650,24
|
|
20241105,141000,3545488500,21650,21650,21700,21650,41
|
|
20241105,140900,3544600800,21700,21700,21700,21700,17
|
|
20241105,140800,3544231900,21700,21650,21700,21650,88
|
|
20241105,140700,3542326650,21650,21700,21700,21650,50
|
|
20241105,140600,3541243250,21650,21650,21700,21650,87
|
|
20241105,140500,3539359500,21700,21700,21700,21650,16
|
|
20241105,140400,3539012450,21650,21650,21700,21650,33
|
|
20241105,140300,3538297300,21700,21700,21700,21650,5
|
|
20241105,140200,3538188850,21650,21700,21700,21650,35
|
|
20241105,140100,3537430850,21700,21700,21700,21700,1
|
|
20241105,140000,3537409150,21650,21650,21700,21650,51
|
|
20241105,135900,3536304950,21650,21700,21700,21650,99
|
|
20241105,135800,3534158300,21700,21650,21700,21650,26
|
|
20241105,135700,3533595350,21650,21650,21650,21650,120
|
|
20241105,135600,3530997350,21600,21600,21650,21600,204
|
|
20241105,135500,3526582250,21600,21650,21700,21600,159
|
|
20241105,135400,3523146900,21700,21650,21700,21650,391
|
|
20241105,135300,3514681450,21650,21650,21700,21650,73
|
|
20241105,135200,3513100950,21700,21700,21700,21700,4
|
|
20241105,135100,3513014150,21650,21650,21700,21650,743
|
|
20241105,135000,3496914700,21650,21650,21700,21650,231
|
|
20241105,134900,3491913350,21650,21650,21700,21650,613
|
|
20241105,134800,3478641850,21650,21650,21650,21650,295
|
|
20241105,134700,3472255100,21700,21650,21700,21650,106
|
|
20241105,134600,3469959900,21650,21700,21700,21650,11
|
|
20241105,134500,3469721700,21700,21650,21700,21650,183
|
|
20241105,134400,3465759050,21700,21700,21750,21650,467
|
|
20241105,134300,3455634100,21700,21700,21750,21700,101
|
|
20241105,134200,3453438900,21750,21700,21750,21700,21
|
|
20241105,134100,3452982450,21700,21700,21700,21700,23
|
|
20241105,134000,3452483350,21750,21700,21750,21700,51
|
|
20241105,133900,3451376350,21700,21700,21750,21700,136
|
|
20241105,133800,3448425100,21700,21700,21750,21700,128
|
|
20241105,133700,3445646700,21650,21700,21750,21650,461
|
|
20241105,133600,3435642500,21700,21700,21750,21700,181
|
|
20241105,133500,3431713950,21700,21700,21750,21700,152
|
|
20241105,133400,3428415500,21700,21700,21750,21700,217
|
|
20241105,133300,3423706550,21700,21750,21800,21700,537
|
|
20241105,133200,3412026700,21750,21750,21800,21750,45
|
|
20241105,133100,3411047300,21750,21750,21800,21750,37
|
|
20241105,133000,3410242250,21750,21850,21850,21750,173
|
|
20241105,132900,3406465250,21850,21800,21850,21800,25
|
|
20241105,132800,3405920000,21850,21800,21850,21800,12
|
|
20241105,132700,3405658250,21800,21800,21800,21800,41
|
|
20241105,132600,3404764450,21850,21800,21850,21800,130
|
|
20241105,132500,3401930200,21800,21750,21850,21750,418
|
|
20241105,132400,3392814300,21800,21850,21850,21800,1142
|
|
20241105,132300,3367873450,21900,21850,21900,21850,15
|
|
20241105,132200,3367545650,21850,21850,21900,21850,184
|
|
20241105,132100,3363525000,21850,21900,21900,21850,53
|
|
20241105,132000,3362366000,21850,21900,21950,21850,1262
|
|
20241105,131900,3334723750,21800,21800,21950,21800,666
|
|
20241105,131800,3320173000,21850,21850,21850,21800,351
|
|
20241105,131700,3312504700,21900,21900,21900,21850,232
|
|
20241105,131600,3307433950,21850,21850,21850,21850,136
|
|
20241105,131500,3304462350,21850,21850,21850,21800,171
|
|
20241105,131400,3300726400,21800,21800,21850,21800,28
|
|
20241105,131300,3300115950,21850,21850,21850,21800,16
|
|
20241105,131200,3299766800,21850,21850,21850,21850,7
|
|
20241105,131100,3299613850,21850,21900,21950,21850,237
|
|
20241105,131000,3294430050,21900,21900,21950,21850,131
|
|
20241105,130900,3291559050,21900,21900,21900,21900,45
|
|
20241105,130800,3290573550,21900,21900,21900,21850,104
|
|
20241105,130700,3288296650,21900,21900,21900,21900,51
|
|
20241105,130600,3287179750,21900,21900,21900,21850,69
|
|
20241105,130500,3285669700,21900,21900,21900,21900,105
|
|
20241105,130400,3283370200,21850,21900,21900,21850,23
|
|
20241105,130300,3282867050,21900,21950,21950,21900,7
|
|
20241105,130200,3282713700,21850,21850,21850,21850,261
|
|
20241105,130100,3277010850,21900,21900,21900,21900,17
|
|
20241105,130000,3276638550,21850,21900,21950,21850,110
|
|
20241105,125900,3274228550,21900,21900,21900,21900,13
|
|
20241105,125800,3273943850,21900,21900,21900,21850,29
|
|
20241105,125700,3273309900,21900,21900,21900,21900,15
|
|
20241105,125600,3272981400,21900,21900,21900,21900,61
|
|
20241105,125500,3271645500,21900,21900,21900,21900,169
|
|
20241105,125400,3267944400,21900,21900,21950,21900,75
|
|
20241105,125300,3266301700,21900,21900,21900,21900,0
|
|
20241105,125200,3266301700,21900,21900,21900,21900,68
|
|
20241105,125100,3264812500,21950,21950,21950,21950,0
|
|
20241105,125000,3264812500,21950,21950,21950,21950,12
|
|
20241105,124900,3264549100,21950,21850,21950,21850,243
|
|
20241105,124800,3259226150,21900,21900,21900,21900,54
|
|
20241105,124700,3258043550,21900,21950,21950,21900,32
|
|
20241105,124600,3257341950,21900,21900,21900,21900,4
|
|
20241105,124500,3257254350,21900,21900,21900,21900,79
|
|
20241105,124400,3255524250,21900,21850,21900,21850,43
|
|
20241105,124300,3254584500,21900,21900,21900,21900,26
|
|
20241105,124200,3254015100,21900,21850,21900,21850,7
|
|
20241105,124100,3253862050,21850,21950,21950,21850,72
|
|
20241105,124000,3252285600,21950,21950,21950,21950,111
|
|
20241105,123900,3249849150,21900,21900,21900,21900,10
|
|
20241105,123800,3249630150,21900,21850,21900,21850,2
|
|
20241105,123700,3249586400,21900,21900,21900,21850,237
|
|
20241105,123600,3244396950,21900,21900,21900,21900,398
|
|
20241105,123500,3235680750,21950,21950,21950,21950,1073
|
|
20241105,123400,3212128400,22000,22000,22000,22000,112
|
|
20241105,123300,3209664400,21950,22000,22000,21950,357
|
|
20241105,123200,3201827950,21950,22000,22000,21950,32
|
|
20241105,123100,3201124450,22000,21950,22000,21950,22
|
|
20241105,123000,3200641050,22000,22000,22000,22000,108
|
|
20241105,122900,3198265050,21950,21950,21950,21950,20
|
|
20241105,122800,3197826050,22000,22000,22000,22000,4
|
|
20241105,122700,3197738050,22000,21950,22000,21950,43
|
|
20241105,122600,3196792800,22000,22000,22000,22000,23
|
|
20241105,122500,3196286800,22000,21950,22000,21950,134
|
|
20241105,122400,3193339900,22000,22000,22000,22000,12
|
|
20241105,122300,3193075900,22000,21950,22000,21950,324
|
|
20241105,122200,3185959050,21900,21900,21900,21900,0
|
|
20241105,122100,3185959050,21900,21850,21950,21850,194
|
|
20241105,122000,3181703000,21950,21900,21950,21850,128
|
|
20241105,121900,3178894750,21850,21850,21900,21850,2139
|
|
20241105,121800,3132157350,21900,21900,21900,21900,66
|
|
20241105,121700,3130711950,21950,21900,21950,21900,92
|
|
20241105,121600,3128697100,21900,22000,22000,21900,30
|
|
20241105,121500,3128038900,22000,22000,22000,22000,100
|
|
20241105,121400,3125838900,21900,21900,21900,21850,336
|
|
20241105,121300,3118480550,21900,21900,21900,21900,0
|
|
20241105,121200,3118480550,21900,21900,21900,21900,35
|
|
20241105,121100,3117714050,21950,21900,21950,21900,14
|
|
20241105,121000,3117406850,21900,22000,22000,21900,114
|
|
20241105,120900,3114899950,21950,21900,21950,21900,101
|
|
20241105,120800,3112685500,21850,21850,21850,21850,22
|
|
20241105,120700,3112204800,21900,21900,21900,21900,55
|
|
20241105,120600,3111000300,21850,21900,21900,21850,14
|
|
20241105,120500,3110694200,21850,21900,22000,21850,101
|
|
20241105,120400,3108472700,21850,22000,22000,21850,2093
|
|
20241105,120300,3062573800,22100,22100,22100,22100,1
|
|
20241105,120200,3062551700,21950,22100,22100,21950,294
|
|
20241105,120100,3056056700,22100,22000,22100,22000,1428
|
|
20241105,120000,3024585750,22000,22100,22100,22000,33
|
|
20241105,115900,3023857950,22100,22050,22100,22050,285
|
|
20241105,115800,3017564500,22100,22100,22100,22050,215
|
|
20241105,115700,3012814400,22000,22000,22000,22000,0
|
|
20241105,115600,3012814400,22000,22000,22050,22000,1718
|
|
20241105,115500,2974968950,22000,22000,22050,22000,91
|
|
20241105,115400,2972966700,22050,22000,22050,22000,143
|
|
20241105,115300,2969814750,22050,22050,22050,22050,19
|
|
20241105,115200,2969395800,22050,22000,22050,21950,862
|
|
20241105,115100,2950419550,22000,22050,22050,22000,343
|
|
20241105,115000,2942862150,22000,22000,22000,22000,31
|
|
20241105,114900,2942180150,22000,22000,22000,22000,127
|
|
20241105,114800,2939386150,22000,22000,22050,22000,281
|
|
20241105,114700,2933203950,22050,22050,22050,22050,338
|
|
20241105,114600,2925751050,22050,22000,22050,22000,184
|
|
20241105,114500,2921694350,22000,22050,22050,21950,273
|
|
20241105,114400,2915680150,22050,22050,22050,22000,418
|
|
20241105,114300,2906478250,22000,22050,22050,22000,203
|
|
20241105,114200,2902003100,22050,22050,22050,22050,515
|
|
20241105,114100,2890647350,22050,22000,22050,22000,670
|
|
20241105,114000,2875877500,22000,22050,22050,22000,410
|
|
20241105,113900,2866851150,22000,21950,22050,21950,948
|
|
20241105,113800,2845995050,22000,22000,22000,21950,318
|
|
20241105,113700,2839001100,22000,21950,22000,21950,1586
|
|
20241105,113600,2804128400,21950,22000,22000,21950,176
|
|
20241105,113500,2800256550,21950,21950,22000,21900,382
|
|
20241105,113400,2791858500,22000,22000,22000,21950,266
|
|
20241105,113300,2786009550,21950,21950,22000,21950,327
|
|
20241105,113200,2778831200,21950,21850,22000,21800,3139
|
|
20241105,113100,2710098650,21750,21700,21800,21700,1733
|
|
20241105,113000,2672376500,21550,21600,21600,21550,360
|
|
20241105,112900,2664603000,21600,21600,21600,21600,143
|
|
20241105,112800,2661514200,21700,21650,21700,21600,939
|
|
20241105,112700,2641172700,21700,21600,21700,21600,559
|
|
20241105,112600,2629091700,21600,21600,21600,21550,574
|
|
20241105,112500,2616708750,21600,21650,21650,21600,301
|
|
20241105,112400,2610193800,21600,21600,21650,21600,659
|
|
20241105,112300,2595949550,21600,21650,21650,21600,1305
|
|
20241105,112200,2567736900,21600,21600,21650,21600,653
|
|
20241105,112100,2553625500,21550,21650,21650,21550,132
|
|
20241105,112000,2550780700,21650,21550,21650,21550,614
|
|
20241105,111900,2537516250,21650,21550,21650,21550,467
|
|
20241105,111800,2527433050,21650,21650,21650,21600,594
|
|
20241105,111700,2514588700,21650,21650,21700,21650,145
|
|
20241105,111600,2511447950,21600,21650,21700,21600,624
|
|
20241105,111500,2497955000,21650,21600,21650,21600,471
|
|
20241105,111400,2487776400,21600,21650,21700,21550,552
|
|
20241105,111300,2475838300,21650,21650,21700,21650,234
|
|
20241105,111200,2470772000,21650,21700,21700,21650,558
|
|
20241105,111100,2458679400,21700,21700,21750,21700,636
|
|
20241105,111000,2444872450,21700,21700,21700,21650,569
|
|
20241105,110900,2432540600,21700,21650,21700,21650,138
|
|
20241105,110800,2429551000,21650,21700,21700,21650,598
|
|
20241105,110700,2416589850,21700,21750,21750,21700,493
|
|
20241105,110600,2405882500,21750,21750,21750,21700,448
|
|
20241105,110500,2396160050,21750,21700,21800,21700,291
|
|
20241105,110400,2389837750,21700,21700,21800,21700,1628
|
|
20241105,110300,2354434250,21750,21750,21800,21750,576
|
|
20241105,110200,2341899050,21750,21750,21850,21750,807
|
|
20241105,110100,2324318400,21750,21800,21800,21750,305
|
|
20241105,110000,2317669450,21800,21850,21850,21750,688
|
|
20241105,105900,2302699750,21900,21750,21900,21750,1199
|
|
20241105,105800,2276580900,21750,21700,21800,21700,932
|
|
20241105,105700,2256307400,21700,21700,21800,21700,730
|
|
20241105,105600,2240450550,21700,21700,21750,21700,293
|
|
20241105,105500,2234084150,21800,21650,21800,21650,1934
|
|
20241105,105400,2192090300,21650,21600,21650,21600,851
|
|
20241105,105300,2173693500,21600,21550,21600,21550,707
|
|
20241105,105200,2158446250,21650,21450,21650,21450,1198
|
|
20241105,105100,2132592550,21450,21500,21550,21450,754
|
|
20241105,105000,2116375550,21500,21500,21550,21500,652
|
|
20241105,104900,2102353800,21550,21500,21550,21500,605
|
|
20241105,104800,2089336500,21500,21500,21550,21500,386
|
|
20241105,104700,2081030150,21500,21550,21550,21500,1518
|
|
20241105,104600,2048376900,21550,21600,21650,21550,690
|
|
20241105,104500,2033475650,21600,21650,21700,21600,641
|
|
20241105,104400,2019604650,21600,21600,21700,21550,613
|
|
20241105,104300,2006338800,21600,21600,21650,21600,537
|
|
20241105,104200,1994724050,21650,21650,21650,21600,612
|
|
20241105,104100,1981496150,21700,21550,21700,21550,1732
|
|
20241105,104000,1944058750,21550,21500,21600,21500,474
|
|
20241105,103900,1933851500,21600,21500,21600,21450,512
|
|
20241105,103800,1922848300,21550,21450,21550,21450,964
|
|
20241105,103700,1902134700,21500,21450,21500,21450,663
|
|
20241105,103600,1887900650,21500,21450,21500,21450,408
|
|
20241105,103500,1879136150,21450,21500,21500,21450,728
|
|
20241105,103400,1863499650,21500,21500,21550,21500,519
|
|
20241105,103300,1852340900,21500,21550,21550,21500,422
|
|
20241105,103200,1843254900,21550,21500,21550,21500,386
|
|
20241105,103100,1834944100,21500,21550,21550,21500,702
|
|
20241105,103000,1819839900,21500,21550,21550,21500,683
|
|
20241105,102900,1805144200,21550,21500,21550,21450,1156
|
|
20241105,102800,1780254600,21500,21500,21500,21450,351
|
|
20241105,102700,1772713100,21500,21500,21550,21450,748
|
|
20241105,102600,1756625700,21500,21450,21500,21450,750
|
|
20241105,102500,1740513250,21500,21450,21550,21450,740
|
|
20241105,102400,1724625150,21450,21500,21500,21450,1075
|
|
20241105,102300,1701533600,21500,21550,21550,21500,469
|
|
20241105,102200,1691437550,21550,21550,21550,21500,603
|
|
20241105,102100,1678469000,21550,21550,21550,21500,731
|
|
20241105,102000,1662739900,21600,21550,21600,21550,1109
|
|
20241105,101900,1638808500,21600,21600,21650,21600,360
|
|
20241105,101800,1631032400,21600,21550,21650,21550,1037
|
|
20241105,101700,1608647800,21600,21600,21600,21550,639
|
|
20241105,101600,1594869450,21600,21600,21600,21600,640
|
|
20241105,101500,1581045450,21600,21650,21700,21600,1231
|
|
20241105,101400,1554366400,21700,21650,21700,21650,628
|
|
20241105,101300,1540746300,21650,21650,21700,21650,458
|
|
20241105,101200,1530815100,21800,21800,21800,21750,1275
|
|
20241105,101100,1503043550,21750,21700,21800,21650,1427
|
|
20241105,101000,1472016950,21700,21650,21700,21650,235
|
|
20241105,100900,1466922950,21650,21700,21750,21650,245
|
|
20241105,100800,1461609650,21700,21700,21750,21650,608
|
|
20241105,100700,1448416650,21700,21700,21700,21650,353
|
|
20241105,100600,1440760700,21700,21600,21800,21600,757
|
|
20241105,100500,1424334500,21600,21650,21650,21600,152
|
|
20241105,100400,1421049300,21600,21600,21650,21600,507
|
|
20241105,100300,1410089550,21550,21500,21550,21500,215
|
|
20241105,100200,1405458800,21500,21550,21550,21500,231
|
|
20241105,100100,1400481250,21500,21550,21550,21500,319
|
|
20241105,100000,1393612450,21550,21550,21550,21500,327
|
|
20241105,095900,1386581600,21500,21500,21550,21500,684
|
|
20241105,095800,1371868800,21500,21500,21500,21450,823
|
|
20241105,095700,1354178600,21450,21500,21550,21450,999
|
|
20241105,095600,1332738950,21500,21550,21550,21500,2339
|
|
20241105,095500,1282438900,21550,21550,21550,21550,1374
|
|
20241105,095400,1252829200,21600,21550,21600,21550,120
|
|
20241105,095300,1250242300,21600,21550,21650,21550,1712
|
|
20241105,095200,1213297550,21550,21600,21600,21550,2529
|
|
20241105,095100,1158712900,21600,21600,21600,21550,503
|
|
20241105,095000,1147853450,21600,21650,21650,21600,332
|
|
20241105,094900,1140680150,21650,21700,21750,21650,777
|
|
20241105,094800,1123829250,21700,21850,21850,21700,923
|
|
20241105,094700,1103759950,21800,21900,21900,21800,911
|
|
20241105,094600,1083895500,21900,21900,21900,21800,1204
|
|
20241105,094500,1057566600,21900,21950,21950,21750,2785
|
|
20241105,094400,996682500,21950,21750,22050,21750,1793
|
|
20241105,094300,957405400,21700,21650,21700,21650,409
|
|
20241105,094200,948545100,21650,21500,21650,21500,1986
|
|
20241105,094100,905725750,21500,21600,21650,21500,543
|
|
20241105,094000,894021200,21550,21600,21650,21550,2281
|
|
20241105,093900,844862200,21550,21650,21650,21550,1499
|
|
20241105,093800,812481800,21600,21650,21700,21600,1739
|
|
20241105,093700,774823000,21650,21700,21700,21650,303
|
|
20241105,093600,768248050,21650,21700,21700,21650,333
|
|
20241105,093500,761023100,21750,21700,21750,21700,74
|
|
20241105,093400,759414800,21700,21650,21700,21650,346
|
|
20241105,093300,751916750,21650,21700,21700,21650,671
|
|
20241105,093200,737358200,21700,21650,21700,21600,77
|
|
20241105,093100,735690300,21650,21600,21750,21600,145
|
|
20241105,093000,732552500,21600,21550,21600,21550,95
|
|
20241105,092900,730501200,21550,21700,21750,21550,1269
|
|
20241105,092800,703081750,21700,21750,21750,21600,3014
|
|
20241105,092700,637763100,21750,21900,21950,21750,1321
|
|
20241105,092600,608929200,21950,21900,21950,21900,66
|
|
20241105,092500,607482200,21950,21900,21950,21900,20
|
|
20241105,092400,607044150,21900,21900,21900,21900,26
|
|
20241105,092300,606474750,21850,21900,21900,21850,425
|
|
20241105,092200,597177800,21900,21800,21900,21800,741
|
|
20241105,092100,581001000,21800,22050,22050,21800,7562
|
|
20241105,092000,414995300,22000,22050,22050,22000,243
|
|
20241105,091900,409649050,22050,22000,22050,22000,87
|
|
20241105,091800,407735000,22000,22000,22050,22000,561
|
|
20241105,091700,395392500,22000,22000,22000,22000,529
|
|
20241105,091600,383754500,22000,22000,22000,21950,181
|
|
20241105,091500,379774450,21950,21950,21950,21950,121
|
|
20241105,091400,377118500,21950,22100,22100,21950,1842
|
|
20241105,091300,336583250,22100,22150,22150,22100,180
|
|
20241105,091200,332599650,22150,22100,22150,22050,256
|
|
20241105,091100,326942450,22050,22050,22050,22050,11
|
|
20241105,091000,326699900,22050,22200,22250,22050,2245
|
|
20241105,090900,276957550,22200,22100,22200,22050,1933
|
|
20241105,090800,234164750,22100,22000,22150,22000,857
|
|
20241105,090700,215207350,22100,22150,22150,22000,1841
|
|
20241105,090600,174611800,22100,22000,22100,22000,1603
|
|
20241105,090500,139286700,21950,21950,22000,21950,164
|
|
20241105,090400,135684600,21900,21850,21950,21800,1067
|
|
20241105,090300,112329400,21850,21900,21900,21800,255
|
|
20241105,090200,106760050,21950,21600,21950,21600,1466
|
|
20241105,090100,74877100,21700,21700,21750,21600,1975
|
|
20241105,090000,32143650,21700,21750,21750,21700,1469
|