609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,200600,1300665700,22700,22700,22700,22700,2044
|
|
20241114,200500,1300665700,22700,22700,22700,22700,0
|
|
20241114,200400,1300665700,22700,22700,22700,22700,0
|
|
20241114,200300,1300665700,22700,22700,22700,22700,0
|
|
20241114,200200,1300665700,22700,22700,22700,22700,0
|
|
20241114,200100,1300665700,22700,22700,22700,22700,0
|
|
20241114,200000,1300665700,22700,22700,22700,22700,0
|
|
20241114,195900,1300665700,22700,22700,22700,22700,0
|
|
20241114,195800,1300665700,22700,22700,22700,22700,0
|
|
20241114,195700,1300665700,22700,22700,22700,22700,0
|
|
20241114,195600,1300665700,22700,22700,22700,22700,0
|
|
20241114,195500,1300665700,22700,22700,22700,22700,0
|
|
20241114,195400,1300665700,22700,22700,22700,22700,0
|
|
20241114,195300,1300665700,22700,22700,22700,22700,0
|
|
20241114,195200,1300665700,22700,22700,22700,22700,0
|
|
20241114,195100,1300665700,22700,22700,22700,22700,0
|
|
20241114,195000,1300665700,22700,22700,22700,22700,0
|
|
20241114,194900,1300665700,22700,22700,22700,22700,0
|
|
20241114,194800,1300665700,22700,22700,22700,22700,0
|
|
20241114,194700,1300665700,22700,22700,22700,22700,0
|
|
20241114,194600,1300665700,22700,22700,22700,22700,0
|
|
20241114,194500,1300665700,22700,22700,22700,22700,0
|
|
20241114,194400,1300665700,22700,22700,22700,22700,0
|
|
20241114,194300,1300665700,22700,22700,22700,22700,0
|
|
20241114,194200,1300665700,22700,22700,22700,22700,0
|
|
20241114,194100,1300665700,22700,22700,22700,22700,0
|
|
20241114,194000,1300665700,22700,22700,22700,22700,0
|
|
20241114,193900,1300665700,22700,22700,22700,22700,0
|
|
20241114,193800,1300665700,22700,22700,22700,22700,0
|
|
20241114,193700,1300665700,22700,22700,22700,22700,0
|
|
20241114,193600,1300665700,22700,22700,22700,22700,2044
|
|
20241114,193500,1300665700,22700,22700,22700,22700,0
|
|
20241114,193400,1300665700,22700,22700,22700,22700,0
|
|
20241114,193300,1300665700,22700,22700,22700,22700,0
|
|
20241114,193200,1300665700,22700,22700,22700,22700,0
|
|
20241114,193100,1300665700,22700,22700,22700,22700,0
|
|
20241114,193000,1300665700,22700,22700,22700,22700,0
|
|
20241114,192900,1300665700,22700,22700,22700,22700,0
|
|
20241114,192800,1300665700,22700,22700,22700,22700,0
|
|
20241114,192700,1300665700,22700,22700,22700,22700,0
|
|
20241114,192600,1300665700,22700,22700,22700,22700,0
|
|
20241114,192500,1300665700,22700,22700,22700,22700,0
|
|
20241114,192400,1300665700,22700,22700,22700,22700,0
|
|
20241114,192300,1300665700,22700,22700,22700,22700,0
|
|
20241114,192200,1300665700,22700,22700,22700,22700,0
|
|
20241114,192100,1300665700,22700,22700,22700,22700,0
|
|
20241114,192000,1300665700,22700,22700,22700,22700,0
|
|
20241114,191900,1300665700,22700,22700,22700,22700,0
|
|
20241114,191800,1300665700,22700,22700,22700,22700,0
|
|
20241114,191700,1300665700,22700,22700,22700,22700,0
|
|
20241114,191600,1300665700,22700,22700,22700,22700,0
|
|
20241114,191500,1300665700,22700,22700,22700,22700,0
|
|
20241114,191400,1300665700,22700,22700,22700,22700,0
|
|
20241114,191300,1300665700,22700,22700,22700,22700,0
|
|
20241114,191200,1300665700,22700,22700,22700,22700,0
|
|
20241114,191100,1300665700,22700,22700,22700,22700,0
|
|
20241114,191000,1300665700,22700,22700,22700,22700,0
|
|
20241114,190900,1300665700,22700,22700,22700,22700,0
|
|
20241114,190800,1300665700,22700,22700,22700,22700,0
|
|
20241114,190700,1300665700,22700,22700,22700,22700,0
|
|
20241114,190600,1300665700,22700,22700,22700,22700,2044
|
|
20241114,190500,1300665700,22700,22700,22700,22700,0
|
|
20241114,190400,1300665700,22700,22700,22700,22700,0
|
|
20241114,190300,1300665700,22700,22700,22700,22700,0
|
|
20241114,190200,1300665700,22700,22700,22700,22700,0
|
|
20241114,190100,1300665700,22700,22700,22700,22700,0
|
|
20241114,190000,1300665700,22700,22700,22700,22700,0
|
|
20241114,185900,1300665700,22700,22700,22700,22700,0
|
|
20241114,185800,1300665700,22700,22700,22700,22700,0
|
|
20241114,185700,1300665700,22700,22700,22700,22700,0
|
|
20241114,185600,1300665700,22700,22700,22700,22700,0
|
|
20241114,185500,1300665700,22700,22700,22700,22700,0
|
|
20241114,185400,1300665700,22700,22700,22700,22700,0
|
|
20241114,185300,1300665700,22700,22700,22700,22700,0
|
|
20241114,185200,1300665700,22700,22700,22700,22700,0
|
|
20241114,185100,1300665700,22700,22700,22700,22700,0
|
|
20241114,185000,1300665700,22700,22700,22700,22700,0
|
|
20241114,184900,1300665700,22700,22700,22700,22700,0
|
|
20241114,184800,1300665700,22700,22700,22700,22700,0
|
|
20241114,184700,1300665700,22700,22700,22700,22700,0
|
|
20241114,184600,1300665700,22700,22700,22700,22700,0
|
|
20241114,184500,1300665700,22700,22700,22700,22700,0
|
|
20241114,184400,1300665700,22700,22700,22700,22700,0
|
|
20241114,184300,1300665700,22700,22700,22700,22700,0
|
|
20241114,184200,1300665700,22700,22700,22700,22700,0
|
|
20241114,184100,1300665700,22700,22700,22700,22700,0
|
|
20241114,184000,1300665700,22700,22700,22700,22700,0
|
|
20241114,183900,1300665700,22700,22700,22700,22700,0
|
|
20241114,183800,1300665700,22700,22700,22700,22700,0
|
|
20241114,183700,1300665700,22700,22700,22700,22700,0
|
|
20241114,183600,1300665700,22700,22700,22700,22700,2044
|
|
20241114,183500,1300665700,22700,22700,22700,22700,0
|
|
20241114,183400,1300665700,22700,22700,22700,22700,0
|
|
20241114,183300,1300665700,22700,22700,22700,22700,0
|
|
20241114,183200,1300665700,22700,22700,22700,22700,0
|
|
20241114,183100,1300665700,22700,22700,22700,22700,0
|
|
20241114,183000,1300665700,22700,22700,22700,22700,0
|
|
20241114,182900,1300665700,22700,22700,22700,22700,0
|
|
20241114,182800,1300665700,22700,22700,22700,22700,0
|
|
20241114,182700,1300665700,22700,22700,22700,22700,0
|
|
20241114,182600,1300665700,22700,22700,22700,22700,0
|
|
20241114,182500,1300665700,22700,22700,22700,22700,0
|
|
20241114,182400,1300665700,22700,22700,22700,22700,0
|
|
20241114,182300,1300665700,22700,22700,22700,22700,0
|
|
20241114,182200,1300665700,22700,22700,22700,22700,0
|
|
20241114,182100,1300665700,22700,22700,22700,22700,0
|
|
20241114,182000,1300665700,22700,22700,22700,22700,0
|
|
20241114,181900,1300665700,22700,22700,22700,22700,0
|
|
20241114,181800,1300665700,22700,22700,22700,22700,0
|
|
20241114,181700,1300665700,22700,22700,22700,22700,0
|
|
20241114,181600,1300665700,22700,22700,22700,22700,0
|
|
20241114,181500,1300665700,22700,22700,22700,22700,0
|
|
20241114,181400,1300665700,22700,22700,22700,22700,0
|
|
20241114,181300,1300665700,22700,22700,22700,22700,0
|
|
20241114,181200,1300665700,22700,22700,22700,22700,0
|
|
20241114,181100,1300665700,22700,22700,22700,22700,0
|
|
20241114,181000,1300665700,22700,22700,22700,22700,0
|
|
20241114,180900,1300665700,22700,22700,22700,22700,0
|
|
20241114,180800,1300665700,22700,22700,22700,22700,0
|
|
20241114,180700,1300665700,22700,22700,22700,22700,0
|
|
20241114,180600,1300665700,22700,22700,22700,22700,2044
|
|
20241114,180500,1300665700,22700,22700,22700,22700,0
|
|
20241114,180400,1300665700,22700,22700,22700,22700,0
|
|
20241114,180300,1300665700,22700,22700,22700,22700,0
|
|
20241114,180200,1300665700,22700,22700,22700,22700,0
|
|
20241114,180100,1300665700,22700,22700,22700,22700,0
|
|
20241114,180000,1300665700,22700,22700,22700,22700,0
|
|
20241114,175900,1300665700,22700,22700,22700,22700,0
|
|
20241114,175800,1300665700,22700,22700,22700,22700,0
|
|
20241114,175700,1300665700,22700,22700,22700,22700,0
|
|
20241114,175600,1300665700,22700,22700,22700,22700,0
|
|
20241114,175500,1300665700,22700,22700,22700,22700,0
|
|
20241114,175400,1300665700,22700,22700,22700,22700,0
|
|
20241114,175300,1300665700,22700,22700,22700,22700,0
|
|
20241114,175200,1300665700,22700,22700,22700,22700,0
|
|
20241114,175100,1300665700,22700,22700,22700,22700,0
|
|
20241114,175000,1300665700,22700,22700,22700,22700,0
|
|
20241114,174900,1300665700,22700,22700,22700,22700,0
|
|
20241114,174800,1300665700,22700,22700,22700,22700,0
|
|
20241114,174700,1300665700,22700,22700,22700,22700,0
|
|
20241114,174600,1300665700,22700,22700,22700,22700,0
|
|
20241114,174500,1300665700,22700,22700,22700,22700,0
|
|
20241114,174400,1300665700,22700,22700,22700,22700,0
|
|
20241114,174300,1300665700,22700,22700,22700,22700,0
|
|
20241114,174200,1300665700,22700,22700,22700,22700,0
|
|
20241114,174100,1300665700,22700,22700,22700,22700,0
|
|
20241114,174000,1300665700,22700,22700,22700,22700,0
|
|
20241114,173900,1300665700,22700,22700,22700,22700,0
|
|
20241114,173800,1300665700,22700,22700,22700,22700,0
|
|
20241114,173700,1300665700,22700,22700,22700,22700,0
|
|
20241114,173600,1300665700,22700,22700,22700,22700,2044
|
|
20241114,173500,1300665700,22700,22700,22700,22700,0
|
|
20241114,173400,1300665700,22700,22700,22700,22700,0
|
|
20241114,173300,1300665700,22700,22700,22700,22700,0
|
|
20241114,173200,1300665700,22700,22700,22700,22700,0
|
|
20241114,173100,1300665700,22700,22700,22700,22700,0
|
|
20241114,173000,1300665700,22700,22700,22700,22700,0
|
|
20241114,172900,1300665700,22700,22700,22700,22700,0
|
|
20241114,172800,1300665700,22700,22700,22700,22700,0
|
|
20241114,172700,1300665700,22700,22700,22700,22700,0
|
|
20241114,172600,1300665700,22700,22700,22700,22700,0
|
|
20241114,172500,1300665700,22700,22700,22700,22700,0
|
|
20241114,172400,1300665700,22700,22700,22700,22700,0
|
|
20241114,172300,1300665700,22700,22700,22700,22700,0
|
|
20241114,172200,1300665700,22700,22700,22700,22700,0
|
|
20241114,172100,1300665700,22700,22700,22700,22700,0
|
|
20241114,172000,1300665700,22700,22700,22700,22700,0
|
|
20241114,171900,1300665700,22700,22700,22700,22700,0
|
|
20241114,171800,1300665700,22700,22700,22700,22700,0
|
|
20241114,171700,1300665700,22700,22700,22700,22700,0
|
|
20241114,171600,1300665700,22700,22700,22700,22700,0
|
|
20241114,171500,1300665700,22700,22700,22700,22700,0
|
|
20241114,171400,1300665700,22700,22700,22700,22700,0
|
|
20241114,171300,1300665700,22700,22700,22700,22700,0
|
|
20241114,171200,1300665700,22700,22700,22700,22700,0
|
|
20241114,171100,1300665700,22700,22700,22700,22700,0
|
|
20241114,171000,1300665700,22700,22700,22700,22700,0
|
|
20241114,170900,1300665700,22700,22700,22700,22700,0
|
|
20241114,170800,1300665700,22700,22700,22700,22700,0
|
|
20241114,170700,1300665700,22700,22700,22700,22700,0
|
|
20241114,170600,1300665700,22700,22700,22700,22700,2044
|
|
20241114,170500,1300665700,22700,22700,22700,22700,0
|
|
20241114,170400,1300665700,22700,22700,22700,22700,0
|
|
20241114,170300,1300665700,22700,22700,22700,22700,0
|
|
20241114,170200,1300665700,22700,22700,22700,22700,0
|
|
20241114,170100,1300665700,22700,22700,22700,22700,0
|
|
20241114,170000,1300665700,22700,22700,22700,22700,0
|
|
20241114,165900,1300665700,22700,22700,22700,22700,0
|
|
20241114,165800,1300665700,22700,22700,22700,22700,0
|
|
20241114,165700,1300665700,22700,22700,22700,22700,0
|
|
20241114,165600,1300665700,22700,22700,22700,22700,0
|
|
20241114,165500,1300665700,22700,22700,22700,22700,0
|
|
20241114,165400,1300665700,22700,22700,22700,22700,0
|
|
20241114,165300,1300665700,22700,22700,22700,22700,0
|
|
20241114,165200,1300665700,22700,22700,22700,22700,0
|
|
20241114,165100,1300665700,22700,22700,22700,22700,0
|
|
20241114,165000,1300665700,22700,22700,22700,22700,0
|
|
20241114,164900,1300665700,22700,22700,22700,22700,0
|
|
20241114,164800,1300665700,22700,22700,22700,22700,0
|
|
20241114,164700,1300665700,22700,22700,22700,22700,0
|
|
20241114,164600,1300665700,22700,22700,22700,22700,0
|
|
20241114,164500,1300665700,22700,22700,22700,22700,0
|
|
20241114,164400,1300665700,22700,22700,22700,22700,0
|
|
20241114,164300,1300665700,22700,22700,22700,22700,0
|
|
20241114,164200,1300665700,22700,22700,22700,22700,0
|
|
20241114,164100,1300665700,22700,22700,22700,22700,0
|
|
20241114,164000,1300665700,22700,22700,22700,22700,0
|
|
20241114,163900,1300665700,22700,22700,22700,22700,0
|
|
20241114,163800,1300665700,22700,22700,22700,22700,0
|
|
20241114,163700,1300665700,22700,22700,22700,22700,0
|
|
20241114,163600,1300665700,22700,22700,22700,22700,2044
|
|
20241114,163500,1300665700,22700,22700,22700,22700,0
|
|
20241114,163400,1300665700,22700,22700,22700,22700,0
|
|
20241114,163300,1300665700,22700,22700,22700,22700,0
|
|
20241114,163200,1300665700,22700,22700,22700,22700,0
|
|
20241114,163100,1300665700,22700,22700,22700,22700,0
|
|
20241114,163000,1300665700,22700,22700,22700,22700,2044
|
|
20241114,162900,1254266900,22550,22550,22550,22550,0
|
|
20241114,162800,1254266900,22550,22550,22550,22550,0
|
|
20241114,162700,1254266900,22550,22550,22550,22550,0
|
|
20241114,162600,1254266900,22550,22550,22550,22550,0
|
|
20241114,162500,1254266900,22550,22550,22550,22550,0
|
|
20241114,162400,1254266900,22550,22550,22550,22550,0
|
|
20241114,162300,1254266900,22550,22550,22550,22550,0
|
|
20241114,162200,1254266900,22550,22550,22550,22550,0
|
|
20241114,162100,1254266900,22550,22550,22550,22550,0
|
|
20241114,162000,1254266900,22550,22550,22550,22550,0
|
|
20241114,161900,1254266900,22550,22500,22550,22500,13
|
|
20241114,161800,1253974150,22650,22600,22650,22500,257
|
|
20241114,161700,1248166250,22600,22650,22650,22600,397
|
|
20241114,161600,1239189200,22700,22650,22700,22650,7
|
|
20241114,161500,1239030600,22650,22600,22700,22600,4
|
|
20241114,161400,1238939950,22750,22750,22750,22750,0
|
|
20241114,161300,1238939950,22750,22700,22750,22600,541
|
|
20241114,161200,1226689300,22700,22700,22800,22700,10
|
|
20241114,161100,1226461850,22750,22800,22800,22750,2156
|
|
20241114,161000,1177310550,22800,22900,22900,22800,1032
|
|
20241114,160900,1153729450,22900,22900,22900,22900,1
|
|
20241114,160800,1153706550,22900,22900,22900,22900,2
|
|
20241114,160700,1153660750,22900,22850,22900,22850,304
|
|
20241114,160600,1146714100,22900,22900,22950,22900,499
|
|
20241114,160500,1135286900,22900,22900,22900,22900,396
|
|
20241114,160400,1126218500,23000,22950,23000,22950,52
|
|
20241114,160300,1125023200,23000,23000,23000,22950,250
|
|
20241114,160200,1119275500,23000,22950,23000,22900,221
|
|
20241114,160100,1114209000,22950,22950,22950,22950,0
|
|
20241114,160000,1114209000,22950,22950,23000,22900,121
|
|
20241114,155900,1111431500,22850,22850,23000,22850,41
|
|
20241114,155800,1110493450,23000,23000,23000,23000,2
|
|
20241114,155700,1110447450,23000,23000,23000,23000,140
|
|
20241114,155600,1107227450,22800,22900,23000,22800,1297
|
|
20241114,155500,1077449700,22800,22850,22900,22800,657
|
|
20241114,155400,1062455300,22900,22900,22900,22900,0
|
|
20241114,155300,1062455300,22900,22800,22900,22800,102
|
|
20241114,155200,1060123000,22800,22750,22850,22750,2565
|
|
20241114,155100,1001597000,22750,22800,22800,22750,137
|
|
20241114,155000,998480050,22800,22700,22800,22700,924
|
|
20241114,154900,977434000,22700,22650,22750,22600,1628
|
|
20241114,154800,940591200,22650,22650,22650,22650,461
|
|
20241114,154700,930149550,22650,22700,22700,22650,514
|
|
20241114,154600,918507250,22700,22600,22700,22600,931
|
|
20241114,154500,897442850,22550,22650,22650,22550,20
|
|
20241114,154400,896991050,22650,22400,22650,22400,1396
|
|
20241114,154300,865524300,22500,22450,22500,22450,250
|
|
20241114,154200,859911300,22400,22450,22450,22400,15
|
|
20241114,154100,859575100,22450,22450,22450,22450,1
|
|
20241114,154000,859552650,22450,22450,22450,22450,2
|
|
20241114,153900,859507750,22400,22400,22400,22400,0
|
|
20241114,153800,859507750,22400,22400,22450,22400,100
|
|
20241114,153700,857267600,22400,22400,22450,22400,311
|
|
20241114,153600,850301100,22450,22450,22450,22400,102
|
|
20241114,153500,848011250,22450,22450,22450,22450,49
|
|
20241114,153400,846911200,22450,22450,22450,22450,26
|
|
20241114,153300,846327500,22450,22550,22550,22400,290
|
|
20241114,153200,839811900,22550,22400,22550,22400,434
|
|
20241114,153100,830041700,22350,22350,22500,22350,4784
|
|
20241114,153000,722511050,22300,22300,22350,22300,157
|
|
20241114,152900,719007400,22250,22300,22350,22250,85
|
|
20241114,152800,717108050,22300,22300,22300,22300,111
|
|
20241114,152700,714632750,22350,22300,22350,22200,313
|
|
20241114,152600,707645350,22250,22250,22250,22250,127
|
|
20241114,152500,704819600,22250,22250,22250,22250,13
|
|
20241114,152400,704530350,22200,22150,22200,22150,449
|
|
20241114,152300,694573700,22150,22150,22150,22150,2
|
|
20241114,152200,694529400,22100,22150,22150,22100,78
|
|
20241114,152100,692805550,22100,22100,22100,22100,150
|
|
20241114,152000,689490550,22100,22100,22100,22100,52
|
|
20241114,151900,688341350,22100,22100,22100,22100,31
|
|
20241114,151800,687656250,22000,22100,22100,22000,127
|
|
20241114,151700,684855550,22100,22100,22100,22100,65
|
|
20241114,151600,683419050,22100,22100,22100,22100,2
|
|
20241114,151500,683374850,22000,22100,22100,22000,329
|
|
20241114,151400,676130450,22100,22100,22100,22100,2
|
|
20241114,151300,676086250,22100,22100,22100,22100,91
|
|
20241114,151200,674075150,22050,22050,22050,22050,7
|
|
20241114,151100,673920800,22050,22050,22050,22050,51
|
|
20241114,151000,672796250,22050,22050,22050,22000,26
|
|
20241114,150900,672223000,22050,22050,22050,22050,109
|
|
20241114,150800,669819550,22050,22050,22050,22000,157
|
|
20241114,150700,666364250,22050,22000,22050,22000,75
|
|
20241114,150600,664714100,22000,22000,22000,22000,1
|
|
20241114,150500,664692100,22000,22000,22000,22000,27
|
|
20241114,150400,664098100,22000,22050,22050,22000,320
|
|
20241114,150300,657043100,22050,22050,22050,22050,3
|
|
20241114,150200,656976950,22000,22050,22050,22000,4
|
|
20241114,150100,656888900,22050,22000,22050,22000,4
|
|
20241114,150000,656800750,22050,22050,22050,22000,247
|
|
20241114,145900,651366550,22100,22000,22100,22000,22
|
|
20241114,145800,650882350,22000,22000,22000,22000,57
|
|
20241114,145700,649628350,22000,22000,22000,22000,12
|
|
20241114,145600,649364350,22000,22050,22050,22000,3
|
|
20241114,145500,649298300,22100,22100,22100,22100,3
|
|
20241114,145400,649232000,22050,22000,22100,22000,46
|
|
20241114,145300,648219750,22050,22050,22050,22050,49
|
|
20241114,145200,647139300,22050,22050,22050,22050,3
|
|
20241114,145100,647073150,22050,22050,22050,22050,101
|
|
20241114,145000,644846100,22100,22100,22100,22100,2
|
|
20241114,144900,644801900,22100,22100,22100,22100,0
|
|
20241114,144800,644801900,22100,22050,22100,22050,2003
|
|
20241114,144700,600535850,22050,22050,22050,22050,4
|
|
20241114,144600,600447650,22100,22000,22100,22000,35
|
|
20241114,144500,599677450,22000,22100,22100,22000,236
|
|
20241114,144400,594485350,22100,22050,22100,22050,3
|
|
20241114,144300,594419100,22100,22100,22100,22100,0
|
|
20241114,144200,594419100,22100,22100,22100,22100,3
|
|
20241114,144100,594352800,22100,22100,22100,22100,2
|
|
20241114,144000,594308600,22050,22100,22100,22050,279
|
|
20241114,143900,588146550,22100,22100,22100,22100,2
|
|
20241114,143800,588102350,22100,22100,22100,22100,0
|
|
20241114,143700,588102350,22100,22100,22100,22100,13
|
|
20241114,143600,587815050,22050,22100,22100,22050,11
|
|
20241114,143500,587572000,22100,22100,22100,22100,19
|
|
20241114,143400,587152100,22100,22100,22100,22100,1
|
|
20241114,143300,587130000,22100,22100,22100,22100,2
|
|
20241114,143200,587085800,22050,22100,22100,22000,42
|
|
20241114,143100,586159500,22100,22000,22100,22000,252
|
|
20241114,143000,580615300,22000,22100,22100,22000,21
|
|
20241114,142900,580153200,22100,22050,22100,22050,3
|
|
20241114,142800,580086950,22050,22050,22050,22050,422
|
|
20241114,142700,570781850,22100,22100,22100,22100,2
|
|
20241114,142600,570737650,22100,22150,22150,22100,106
|
|
20241114,142500,568394900,22100,22100,22100,22100,100
|
|
20241114,142400,566184900,22100,22100,22100,22100,3
|
|
20241114,142300,566118600,22100,22100,22100,22100,1
|
|
20241114,142200,566096500,22100,22100,22100,22100,66
|
|
20241114,142100,564637900,22100,22100,22100,22100,129
|
|
20241114,142000,561787000,22100,22100,22100,22050,31
|
|
20241114,141900,561103300,22050,22050,22050,22050,112
|
|
20241114,141800,558633700,22050,22050,22050,22050,82
|
|
20241114,141700,556825600,22050,22050,22050,22050,1
|
|
20241114,141600,556803550,22050,22000,22050,22000,161
|
|
20241114,141500,553261500,22000,22000,22000,22000,1
|
|
20241114,141400,553239500,22000,22000,22000,22000,0
|
|
20241114,141300,553239500,22000,22000,22000,22000,9
|
|
20241114,141200,553041500,22000,22000,22000,22000,1
|
|
20241114,141100,553019500,22000,22000,22000,22000,0
|
|
20241114,141000,553019500,22000,22000,22000,22000,0
|
|
20241114,140900,553019500,22000,22000,22000,22000,2
|
|
20241114,140800,552975500,22000,22000,22000,22000,0
|
|
20241114,140700,552975500,22000,22050,22050,22000,102
|
|
20241114,140600,550731450,22000,22000,22000,22000,0
|
|
20241114,140500,550731450,22000,22000,22000,22000,0
|
|
20241114,140400,550731450,22000,22000,22000,22000,0
|
|
20241114,140300,550731450,22000,22000,22000,22000,55
|
|
20241114,140200,549521450,22000,22000,22000,22000,8
|
|
20241114,140100,549345450,22050,22100,22100,22050,15
|
|
20241114,140000,549014600,22050,22050,22050,22050,0
|
|
20241114,135900,549014600,22050,22050,22050,22050,100
|
|
20241114,135800,546809600,22050,22050,22050,22050,82
|
|
20241114,135700,545001500,22050,22050,22050,22000,109
|
|
20241114,135600,542602650,22000,22000,22000,21950,110
|
|
20241114,135500,540182700,21950,22000,22050,21950,227
|
|
20241114,135400,535182650,22000,22000,22000,22000,0
|
|
20241114,135300,535182650,22000,21950,22000,21950,4
|
|
20241114,135200,535094800,22000,22000,22000,22000,505
|
|
20241114,135100,523984800,21900,21900,22000,21900,604
|
|
20241114,135000,510714700,21900,21900,21900,21900,1
|
|
20241114,134900,510692800,21900,21900,21900,21900,1
|
|
20241114,134800,510670900,21900,21900,21900,21900,0
|
|
20241114,134700,510670900,21900,21900,21900,21900,8
|
|
20241114,134600,510495700,21900,21900,21900,21900,0
|
|
20241114,134500,510495700,21900,21900,21900,21900,4
|
|
20241114,134400,510408100,21900,21900,21900,21900,1
|
|
20241114,134300,510386200,21900,21900,21900,21900,0
|
|
20241114,134200,510386200,21900,21900,21900,21900,0
|
|
20241114,134100,510386200,21900,21900,21900,21900,2
|
|
20241114,134000,510342400,21850,21850,21850,21850,20
|
|
20241114,133900,509905400,21850,21850,21850,21850,24
|
|
20241114,133800,509381000,21850,21900,21900,21850,722
|
|
20241114,133700,493569250,21900,21900,21900,21900,1
|
|
20241114,133600,493547350,21900,21900,21900,21900,1
|
|
20241114,133500,493525450,21900,21850,21900,21850,189
|
|
20241114,133400,489393000,21900,21900,21900,21900,0
|
|
20241114,133300,489393000,21900,21900,21900,21900,1
|
|
20241114,133200,489371100,21850,21900,21900,21850,10
|
|
20241114,133100,489152550,21900,21900,21900,21900,1
|
|
20241114,133000,489130650,21850,21850,21850,21850,137
|
|
20241114,132900,486137200,21800,21850,21850,21800,2
|
|
20241114,132800,486093550,21850,21850,21850,21850,2
|
|
20241114,132700,486049850,21800,21800,21800,21800,1
|
|
20241114,132600,486028050,21800,21850,21850,21800,365
|
|
20241114,132500,478066950,21900,21900,21900,21900,1
|
|
20241114,132400,478045050,21850,21850,21850,21850,79
|
|
20241114,132300,476318900,21850,21900,21900,21850,11
|
|
20241114,132200,476078050,21900,21900,21900,21900,113
|
|
20241114,132100,473603350,21900,21900,21900,21900,1
|
|
20241114,132000,473581450,21850,21850,21850,21850,0
|
|
20241114,131900,473581450,21850,21850,21850,21850,50
|
|
20241114,131800,472488950,21850,21850,21850,21850,30
|
|
20241114,131700,471833450,21850,21850,21900,21850,30
|
|
20241114,131600,471177900,21850,21800,21850,21800,87
|
|
20241114,131500,469277050,21800,21800,21800,21800,98
|
|
20241114,131400,467140650,21800,21850,21850,21800,2
|
|
20241114,131300,467097000,21800,21800,21800,21800,55
|
|
20241114,131200,465898000,21800,21800,21800,21800,0
|
|
20241114,131100,465898000,21800,21800,21800,21800,72
|
|
20241114,131000,464328400,21800,21800,21800,21800,1
|
|
20241114,130900,464306600,21800,21800,21800,21800,87
|
|
20241114,130800,462410000,21800,21800,21800,21800,69
|
|
20241114,130700,460905800,21800,21800,21800,21800,101
|
|
20241114,130600,458704000,21800,21800,21800,21800,1
|
|
20241114,130500,458682200,21750,21750,21750,21750,0
|
|
20241114,130400,458682200,21750,21750,21750,21750,0
|
|
20241114,130300,458682200,21750,21750,21750,21750,80
|
|
20241114,130200,456942200,21750,21750,21800,21750,21
|
|
20241114,130100,456485400,21750,21750,21750,21700,101
|
|
20241114,130000,454288700,21800,21800,21800,21800,87
|
|
20241114,125900,452392100,21800,21800,21800,21800,72
|
|
20241114,125800,450822500,21850,21850,21850,21850,1
|
|
20241114,125700,450800650,21800,21800,21800,21800,122
|
|
20241114,125600,448141050,21800,21750,21800,21750,921
|
|
20241114,125500,428063900,21750,21750,21750,21750,1
|
|
20241114,125400,428042150,21800,21750,21800,21750,74
|
|
20241114,125300,426432600,21750,21750,21750,21750,0
|
|
20241114,125200,426432600,21750,21700,21750,21700,75
|
|
20241114,125100,424801400,21700,21800,21800,21700,15
|
|
20241114,125000,424475800,21800,21750,21800,21750,86
|
|
20241114,124900,422602000,21750,21750,21750,21750,1
|
|
20241114,124800,422580250,21650,21650,21650,21650,14
|
|
20241114,124700,422277150,21700,21700,21700,21700,0
|
|
20241114,124600,422277150,21700,21700,21700,21700,32
|
|
20241114,124500,421582750,21650,21650,21650,21650,300
|
|
20241114,124400,415087750,21650,21650,21650,21650,14
|
|
20241114,124300,414784650,21700,21750,21750,21700,126
|
|
20241114,124200,412050400,21750,21750,21750,21750,1
|
|
20241114,124100,412028650,21750,21750,21750,21750,0
|
|
20241114,124000,412028650,21750,21750,21750,21750,279
|
|
20241114,123900,405960400,21750,21750,21750,21750,1
|
|
20241114,123800,405938650,21800,21800,21800,21800,1
|
|
20241114,123700,405916850,21750,21750,21750,21750,13
|
|
20241114,123600,405634100,21800,21800,21800,21800,0
|
|
20241114,123500,405634100,21800,21800,21800,21800,0
|
|
20241114,123400,405634100,21800,21800,21800,21800,3
|
|
20241114,123300,405568700,21750,21750,21750,21750,14
|
|
20241114,123200,405264200,21800,21750,21800,21750,201
|
|
20241114,123100,400892400,21800,21800,21800,21800,0
|
|
20241114,123000,400892400,21800,21750,21800,21750,2
|
|
20241114,122900,400848850,21750,21800,21800,21750,136
|
|
20241114,122800,397884800,21800,21800,21800,21800,0
|
|
20241114,122700,397884800,21800,21800,21800,21800,1
|
|
20241114,122600,397863000,21700,21700,21700,21700,14
|
|
20241114,122500,397559200,21850,21850,21850,21850,0
|
|
20241114,122400,397559200,21850,21750,21850,21700,74
|
|
20241114,122300,395946200,21800,21800,21800,21800,2
|
|
20241114,122200,395902600,21750,21750,21750,21750,13
|
|
20241114,122100,395619850,21850,21850,21850,21850,11
|
|
20241114,122000,395379500,21800,21800,21800,21800,50
|
|
20241114,121900,394289500,21800,21800,21800,21800,1
|
|
20241114,121800,394267700,21750,21750,21750,21750,14
|
|
20241114,121700,393963200,21850,21850,21850,21850,1
|
|
20241114,121600,393941350,21800,21800,21800,21800,11
|
|
20241114,121500,393701550,21850,21850,21850,21800,51
|
|
20241114,121400,392587850,21850,21850,21850,21850,0
|
|
20241114,121300,392587850,21850,21850,21850,21850,1
|
|
20241114,121200,392566000,21800,21800,21800,21800,0
|
|
20241114,121100,392566000,21800,21850,21850,21800,65
|
|
20241114,121000,391146450,21850,21850,21850,21850,10
|
|
20241114,120900,390927950,21850,21850,21850,21850,1
|
|
20241114,120800,390906100,21800,21800,21800,21800,173
|
|
20241114,120700,387134700,21750,21800,21800,21750,53
|
|
20241114,120600,385979950,21750,21750,21750,21750,4
|
|
20241114,120500,385892950,21750,21750,21750,21750,16
|
|
20241114,120400,385544950,21750,21800,21800,21750,180
|
|
20241114,120300,381628950,21800,21800,21800,21800,19
|
|
20241114,120200,381214750,21800,21800,21800,21800,0
|
|
20241114,120100,381214750,21800,21800,21800,21800,1
|
|
20241114,120000,381192950,21700,21700,21700,21700,13
|
|
20241114,115900,380910850,21750,21750,21750,21750,100
|
|
20241114,115800,378735850,21750,21750,21750,21750,0
|
|
20241114,115700,378735850,21750,21750,21750,21750,10
|
|
20241114,115600,378518350,21650,21700,21700,21650,135
|
|
20241114,115500,375589550,21650,21650,21650,21650,1
|
|
20241114,115400,375567900,21650,21700,21700,21650,50
|
|
20241114,115300,374485350,21650,21700,21700,21650,61
|
|
20241114,115200,373164600,21700,21700,21700,21700,1
|
|
20241114,115100,373142900,21700,21700,21700,21700,1
|
|
20241114,115000,373121200,21700,21700,21700,21700,1
|
|
20241114,114900,373099500,21650,21650,21650,21650,14
|
|
20241114,114800,372796400,21700,21700,21700,21700,0
|
|
20241114,114700,372796400,21700,21700,21700,21700,1
|
|
20241114,114600,372774700,21700,21700,21700,21600,194
|
|
20241114,114500,368580350,21750,21750,21750,21750,1
|
|
20241114,114400,368558600,21700,21700,21700,21700,0
|
|
20241114,114300,368558600,21700,21700,21700,21700,50
|
|
20241114,114200,367473600,21700,21700,21700,21700,95
|
|
20241114,114100,365412100,21750,21800,21800,21750,4
|
|
20241114,114000,365325050,21700,21700,21700,21700,0
|
|
20241114,113900,365325050,21700,21700,21700,21700,0
|
|
20241114,113800,365325050,21700,21700,21700,21700,13
|
|
20241114,113700,365042950,21800,21800,21800,21800,0
|
|
20241114,113600,365042950,21800,21800,21800,21800,1
|
|
20241114,113500,365021150,21750,21700,21800,21700,17
|
|
20241114,113400,364652050,21800,21800,21800,21800,131
|
|
20241114,113300,361796250,21800,21750,21800,21600,218
|
|
20241114,113200,357073800,21600,21600,21600,21600,0
|
|
20241114,113100,357073800,21600,21600,21600,21600,23
|
|
20241114,113000,356577000,21800,21800,21800,21800,0
|
|
20241114,112900,356577000,21800,21700,21800,21500,602
|
|
20241114,112800,343577700,21700,21750,21750,21700,201
|
|
20241114,112700,339213700,21750,21750,21750,21700,412
|
|
20241114,112600,330257700,21850,21850,21850,21850,1
|
|
20241114,112500,330235850,21750,21800,21800,21750,182
|
|
20241114,112400,326268300,21850,21800,21900,21800,24
|
|
20241114,112300,325744500,21900,21950,21950,21850,128
|
|
20241114,112200,322946550,21850,21850,21850,21850,1
|
|
20241114,112100,322924700,21850,21850,21850,21850,0
|
|
20241114,112000,322924700,21850,21900,21900,21850,24
|
|
20241114,111900,322399800,21950,21950,21950,21900,578
|
|
20241114,111800,309723050,21950,22000,22100,21950,150
|
|
20241114,111700,306420350,22000,22000,22000,22000,1
|
|
20241114,111600,306398350,21900,21900,21900,21900,13
|
|
20241114,111500,306113650,22000,22000,22000,22000,1
|
|
20241114,111400,306091650,22000,22000,22000,22000,100
|
|
20241114,111300,303891650,21900,22000,22000,21900,19
|
|
20241114,111200,303475050,22000,22000,22000,22000,79
|
|
20241114,111100,301737050,22000,22000,22000,22000,2
|
|
20241114,111000,301693050,22000,22000,22000,22000,4
|
|
20241114,110900,301605050,22000,22000,22000,22000,146
|
|
20241114,110800,298393050,22100,22000,22100,22000,500
|
|
20241114,110700,287390900,21950,21950,21950,21950,29
|
|
20241114,110600,286754350,21950,21850,21950,21850,10
|
|
20241114,110500,286535650,21850,21950,21950,21850,8
|
|
20241114,110400,286360650,21850,21850,21850,21850,0
|
|
20241114,110300,286360650,21850,21850,21850,21850,98
|
|
20241114,110200,284219350,21800,21800,21800,21800,13
|
|
20241114,110100,283935950,21950,21950,21950,21950,1
|
|
20241114,110000,283914000,21800,21800,21800,21800,100
|
|
20241114,105900,281734000,21900,21950,21950,21900,11
|
|
20241114,105800,281493050,21800,21800,22000,21800,5123
|
|
20241114,105700,168814850,21800,21800,21800,21800,2
|
|
20241114,105600,168771250,21800,21700,21800,21700,11
|
|
20241114,105500,168532450,21700,21700,21700,21700,0
|
|
20241114,105400,168532450,21700,21700,21800,21700,390
|
|
20241114,105300,160043650,21700,21700,21700,21700,1
|
|
20241114,105200,160021950,21600,21600,21600,21600,500
|
|
20241114,105100,149221950,21600,21700,21700,21600,35
|
|
20241114,105000,148464850,21650,21650,21650,21650,1
|
|
20241114,104900,148443200,21650,21650,21650,21650,349
|
|
20241114,104800,140887350,21650,21650,21650,21650,0
|
|
20241114,104700,140887350,21650,21650,21650,21650,21
|
|
20241114,104600,140432700,21650,21650,21650,21650,0
|
|
20241114,104500,140432700,21650,21650,21650,21650,0
|
|
20241114,104400,140432700,21650,21650,21650,21650,10
|
|
20241114,104300,140216200,21600,21600,21600,21600,21
|
|
20241114,104200,139762600,21600,21450,21600,21450,193
|
|
20241114,104100,135606200,21550,21550,21550,21550,0
|
|
20241114,104000,135606200,21550,21550,21550,21450,472
|
|
20241114,103900,125481000,21450,21450,21450,21450,92
|
|
20241114,103800,123507600,21500,21600,21600,21500,663
|
|
20241114,103700,109198350,21600,21600,21600,21600,0
|
|
20241114,103600,109198350,21600,21700,21700,21600,745
|
|
20241114,103500,93067250,21800,21800,21800,21800,1
|
|
20241114,103400,93045450,21800,21750,21800,21750,104
|
|
20241114,103300,90783400,21700,21700,21700,21700,31
|
|
20241114,103200,90110700,21700,21700,21700,21700,0
|
|
20241114,103100,90110700,21700,21700,21750,21700,325
|
|
20241114,103000,83052600,21700,21700,21700,21700,25
|
|
20241114,102900,82510100,21650,21650,21650,21650,285
|
|
20241114,102800,76339850,21700,21700,21700,21700,0
|
|
20241114,102700,76339850,21700,21700,21700,21700,17
|
|
20241114,102600,75970950,21650,21650,21650,21650,0
|
|
20241114,102500,75970950,21650,21650,21700,21650,82
|
|
20241114,102400,74192400,21700,21750,21750,21700,340
|
|
20241114,102300,66809600,21800,21800,21800,21800,0
|
|
20241114,102200,66809600,21800,21700,21800,21700,214
|
|
20241114,102100,62145800,21800,21800,21800,21750,611
|
|
20241114,102000,48831500,21950,21950,21950,21950,0
|
|
20241114,101900,48831500,21950,21900,21950,21900,233
|
|
20241114,101800,43724900,21950,21650,22000,21650,688
|
|
20241114,101700,28746750,21700,21700,21700,21700,85
|
|
20241114,101600,26902250,21750,21750,21750,21750,0
|
|
20241114,101500,26902250,21750,21750,21750,21750,5
|
|
20241114,101400,26793500,21700,21700,21700,21700,192
|
|
20241114,101300,22627100,21700,21700,21700,21700,2
|
|
20241114,101200,22583700,21700,21650,21700,21650,230
|
|
20241114,101100,17592950,21600,21600,21600,21550,14
|
|
20241114,101000,17290600,21600,21600,21600,21600,61
|
|
20241114,100900,15973000,21600,21550,21600,21550,12
|
|
20241114,100800,15714150,21600,21600,21600,21600,32
|
|
20241114,100700,15022950,21600,21600,21600,21600,14
|
|
20241114,100600,14720550,21600,21600,21600,21600,174
|
|
20241114,100500,10962150,21600,21600,21600,21600,1
|
|
20241114,100400,10940550,21600,21550,21600,21550,27
|
|
20241114,100300,10358500,21550,21600,21600,21550,166
|
|
20241114,100200,6773550,21700,21700,21700,21700,23
|
|
20241114,100100,6274450,21750,21700,21750,21700,280
|
|
20241114,100000,194700,21600,21700,21700,21600,9
|