667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200400,490426550,21000,21000,21000,21000,983
|
|
20241122,200300,490426550,21000,21000,21000,21000,0
|
|
20241122,200200,490426550,21000,21000,21000,21000,0
|
|
20241122,200100,490426550,21000,21000,21000,21000,0
|
|
20241122,200000,490426550,21000,21000,21000,21000,0
|
|
20241122,195900,490426550,21000,21000,21000,21000,0
|
|
20241122,195800,490426550,21000,21000,21000,21000,0
|
|
20241122,195700,490426550,21000,21000,21000,21000,0
|
|
20241122,195600,490426550,21000,21000,21000,21000,0
|
|
20241122,195500,490426550,21000,21000,21000,21000,0
|
|
20241122,195400,490426550,21000,21000,21000,21000,0
|
|
20241122,195300,490426550,21000,21000,21000,21000,0
|
|
20241122,195200,490426550,21000,21000,21000,21000,0
|
|
20241122,195100,490426550,21000,21000,21000,21000,0
|
|
20241122,195000,490426550,21000,21000,21000,21000,0
|
|
20241122,194900,490426550,21000,21000,21000,21000,0
|
|
20241122,194800,490426550,21000,21000,21000,21000,0
|
|
20241122,194700,490426550,21000,21000,21000,21000,0
|
|
20241122,194600,490426550,21000,21000,21000,21000,0
|
|
20241122,194500,490426550,21000,21000,21000,21000,0
|
|
20241122,194400,490426550,21000,21000,21000,21000,0
|
|
20241122,194300,490426550,21000,21000,21000,21000,0
|
|
20241122,194200,490426550,21000,21000,21000,21000,0
|
|
20241122,194100,490426550,21000,21000,21000,21000,0
|
|
20241122,194000,490426550,21000,21000,21000,21000,0
|
|
20241122,193900,490426550,21000,21000,21000,21000,0
|
|
20241122,193800,490426550,21000,21000,21000,21000,0
|
|
20241122,193700,490426550,21000,21000,21000,21000,0
|
|
20241122,193600,490426550,21000,21000,21000,21000,0
|
|
20241122,193500,490426550,21000,21000,21000,21000,0
|
|
20241122,193400,490426550,21000,21000,21000,21000,983
|
|
20241122,193300,490426550,21000,21000,21000,21000,0
|
|
20241122,193200,490426550,21000,21000,21000,21000,0
|
|
20241122,193100,490426550,21000,21000,21000,21000,0
|
|
20241122,193000,490426550,21000,21000,21000,21000,0
|
|
20241122,192900,490426550,21000,21000,21000,21000,0
|
|
20241122,192800,490426550,21000,21000,21000,21000,0
|
|
20241122,192700,490426550,21000,21000,21000,21000,0
|
|
20241122,192600,490426550,21000,21000,21000,21000,0
|
|
20241122,192500,490426550,21000,21000,21000,21000,0
|
|
20241122,192400,490426550,21000,21000,21000,21000,0
|
|
20241122,192300,490426550,21000,21000,21000,21000,0
|
|
20241122,192200,490426550,21000,21000,21000,21000,0
|
|
20241122,192100,490426550,21000,21000,21000,21000,0
|
|
20241122,192000,490426550,21000,21000,21000,21000,0
|
|
20241122,191900,490426550,21000,21000,21000,21000,0
|
|
20241122,191800,490426550,21000,21000,21000,21000,0
|
|
20241122,191700,490426550,21000,21000,21000,21000,0
|
|
20241122,191600,490426550,21000,21000,21000,21000,0
|
|
20241122,191500,490426550,21000,21000,21000,21000,0
|
|
20241122,191400,490426550,21000,21000,21000,21000,0
|
|
20241122,191300,490426550,21000,21000,21000,21000,0
|
|
20241122,191200,490426550,21000,21000,21000,21000,0
|
|
20241122,191100,490426550,21000,21000,21000,21000,0
|
|
20241122,191000,490426550,21000,21000,21000,21000,0
|
|
20241122,190900,490426550,21000,21000,21000,21000,0
|
|
20241122,190800,490426550,21000,21000,21000,21000,0
|
|
20241122,190700,490426550,21000,21000,21000,21000,0
|
|
20241122,190600,490426550,21000,21000,21000,21000,0
|
|
20241122,190500,490426550,21000,21000,21000,21000,0
|
|
20241122,190400,490426550,21000,21000,21000,21000,983
|
|
20241122,190300,490426550,21000,21000,21000,21000,0
|
|
20241122,190200,490426550,21000,21000,21000,21000,0
|
|
20241122,190100,490426550,21000,21000,21000,21000,0
|
|
20241122,190000,490426550,21000,21000,21000,21000,0
|
|
20241122,185900,490426550,21000,21000,21000,21000,0
|
|
20241122,185800,490426550,21000,21000,21000,21000,0
|
|
20241122,185700,490426550,21000,21000,21000,21000,0
|
|
20241122,185600,490426550,21000,21000,21000,21000,0
|
|
20241122,185500,490426550,21000,21000,21000,21000,0
|
|
20241122,185400,490426550,21000,21000,21000,21000,0
|
|
20241122,185300,490426550,21000,21000,21000,21000,0
|
|
20241122,185200,490426550,21000,21000,21000,21000,0
|
|
20241122,185100,490426550,21000,21000,21000,21000,0
|
|
20241122,185000,490426550,21000,21000,21000,21000,0
|
|
20241122,184900,490426550,21000,21000,21000,21000,0
|
|
20241122,184800,490426550,21000,21000,21000,21000,0
|
|
20241122,184700,490426550,21000,21000,21000,21000,0
|
|
20241122,184600,490426550,21000,21000,21000,21000,0
|
|
20241122,184500,490426550,21000,21000,21000,21000,0
|
|
20241122,184400,490426550,21000,21000,21000,21000,0
|
|
20241122,184300,490426550,21000,21000,21000,21000,0
|
|
20241122,184200,490426550,21000,21000,21000,21000,0
|
|
20241122,184100,490426550,21000,21000,21000,21000,0
|
|
20241122,184000,490426550,21000,21000,21000,21000,0
|
|
20241122,183900,490426550,21000,21000,21000,21000,0
|
|
20241122,183800,490426550,21000,21000,21000,21000,0
|
|
20241122,183700,490426550,21000,21000,21000,21000,0
|
|
20241122,183600,490426550,21000,21000,21000,21000,0
|
|
20241122,183500,490426550,21000,21000,21000,21000,0
|
|
20241122,183400,490426550,21000,21000,21000,21000,983
|
|
20241122,183300,490426550,21000,21000,21000,21000,0
|
|
20241122,183200,490426550,21000,21000,21000,21000,0
|
|
20241122,183100,490426550,21000,21000,21000,21000,0
|
|
20241122,183000,490426550,21000,21000,21000,21000,0
|
|
20241122,182900,490426550,21000,21000,21000,21000,0
|
|
20241122,182800,490426550,21000,21000,21000,21000,0
|
|
20241122,182700,490426550,21000,21000,21000,21000,0
|
|
20241122,182600,490426550,21000,21000,21000,21000,0
|
|
20241122,182500,490426550,21000,21000,21000,21000,0
|
|
20241122,182400,490426550,21000,21000,21000,21000,0
|
|
20241122,182300,490426550,21000,21000,21000,21000,0
|
|
20241122,182200,490426550,21000,21000,21000,21000,0
|
|
20241122,182100,490426550,21000,21000,21000,21000,0
|
|
20241122,182000,490426550,21000,21000,21000,21000,0
|
|
20241122,181900,490426550,21000,21000,21000,21000,0
|
|
20241122,181800,490426550,21000,21000,21000,21000,0
|
|
20241122,181700,490426550,21000,21000,21000,21000,0
|
|
20241122,181600,490426550,21000,21000,21000,21000,0
|
|
20241122,181500,490426550,21000,21000,21000,21000,0
|
|
20241122,181400,490426550,21000,21000,21000,21000,0
|
|
20241122,181300,490426550,21000,21000,21000,21000,0
|
|
20241122,181200,490426550,21000,21000,21000,21000,0
|
|
20241122,181100,490426550,21000,21000,21000,21000,0
|
|
20241122,181000,490426550,21000,21000,21000,21000,0
|
|
20241122,180900,490426550,21000,21000,21000,21000,0
|
|
20241122,180800,490426550,21000,21000,21000,21000,0
|
|
20241122,180700,490426550,21000,21000,21000,21000,0
|
|
20241122,180600,490426550,21000,21000,21000,21000,0
|
|
20241122,180500,490426550,21000,21000,21000,21000,0
|
|
20241122,180400,490426550,21000,21000,21000,21000,983
|
|
20241122,180300,490426550,21000,21000,21000,21000,0
|
|
20241122,180200,490426550,21000,21000,21000,21000,0
|
|
20241122,180100,490426550,21000,21000,21000,21000,0
|
|
20241122,180000,490426550,21000,21000,21000,21000,0
|
|
20241122,175900,490426550,21000,21000,21000,21000,0
|
|
20241122,175800,490426550,21000,21000,21000,21000,0
|
|
20241122,175700,490426550,21000,21000,21000,21000,0
|
|
20241122,175600,490426550,21000,21000,21000,21000,0
|
|
20241122,175500,490426550,21000,21000,21000,21000,0
|
|
20241122,175400,490426550,21000,21000,21000,21000,0
|
|
20241122,175300,490426550,21000,21000,21000,21000,0
|
|
20241122,175200,490426550,21000,21000,21000,21000,0
|
|
20241122,175100,490426550,21000,21000,21000,21000,0
|
|
20241122,175000,490426550,21000,21000,21000,21000,0
|
|
20241122,174900,490426550,21000,21000,21000,21000,0
|
|
20241122,174800,490426550,21000,21000,21000,21000,0
|
|
20241122,174700,490426550,21000,21000,21000,21000,0
|
|
20241122,174600,490426550,21000,21000,21000,21000,0
|
|
20241122,174500,490426550,21000,21000,21000,21000,0
|
|
20241122,174400,490426550,21000,21000,21000,21000,0
|
|
20241122,174300,490426550,21000,21000,21000,21000,0
|
|
20241122,174200,490426550,21000,21000,21000,21000,0
|
|
20241122,174100,490426550,21000,21000,21000,21000,0
|
|
20241122,174000,490426550,21000,21000,21000,21000,0
|
|
20241122,173900,490426550,21000,21000,21000,21000,0
|
|
20241122,173800,490426550,21000,21000,21000,21000,0
|
|
20241122,173700,490426550,21000,21000,21000,21000,0
|
|
20241122,173600,490426550,21000,21000,21000,21000,0
|
|
20241122,173500,490426550,21000,21000,21000,21000,0
|
|
20241122,173400,490426550,21000,21000,21000,21000,983
|
|
20241122,173300,490426550,21000,21000,21000,21000,0
|
|
20241122,173200,490426550,21000,21000,21000,21000,0
|
|
20241122,173100,490426550,21000,21000,21000,21000,0
|
|
20241122,173000,490426550,21000,21000,21000,21000,0
|
|
20241122,172900,490426550,21000,21000,21000,21000,0
|
|
20241122,172800,490426550,21000,21000,21000,21000,0
|
|
20241122,172700,490426550,21000,21000,21000,21000,0
|
|
20241122,172600,490426550,21000,21000,21000,21000,0
|
|
20241122,172500,490426550,21000,21000,21000,21000,0
|
|
20241122,172400,490426550,21000,21000,21000,21000,0
|
|
20241122,172300,490426550,21000,21000,21000,21000,0
|
|
20241122,172200,490426550,21000,21000,21000,21000,0
|
|
20241122,172100,490426550,21000,21000,21000,21000,0
|
|
20241122,172000,490426550,21000,21000,21000,21000,0
|
|
20241122,171900,490426550,21000,21000,21000,21000,0
|
|
20241122,171800,490426550,21000,21000,21000,21000,0
|
|
20241122,171700,490426550,21000,21000,21000,21000,0
|
|
20241122,171600,490426550,21000,21000,21000,21000,0
|
|
20241122,171500,490426550,21000,21000,21000,21000,0
|
|
20241122,171400,490426550,21000,21000,21000,21000,0
|
|
20241122,171300,490426550,21000,21000,21000,21000,0
|
|
20241122,171200,490426550,21000,21000,21000,21000,0
|
|
20241122,171100,490426550,21000,21000,21000,21000,0
|
|
20241122,171000,490426550,21000,21000,21000,21000,0
|
|
20241122,170900,490426550,21000,21000,21000,21000,0
|
|
20241122,170800,490426550,21000,21000,21000,21000,0
|
|
20241122,170700,490426550,21000,21000,21000,21000,0
|
|
20241122,170600,490426550,21000,21000,21000,21000,0
|
|
20241122,170500,490426550,21000,21000,21000,21000,0
|
|
20241122,170400,490426550,21000,21000,21000,21000,983
|
|
20241122,170300,490426550,21000,21000,21000,21000,0
|
|
20241122,170200,490426550,21000,21000,21000,21000,0
|
|
20241122,170100,490426550,21000,21000,21000,21000,0
|
|
20241122,170000,490426550,21000,21000,21000,21000,0
|
|
20241122,165900,490426550,21000,21000,21000,21000,0
|
|
20241122,165800,490426550,21000,21000,21000,21000,0
|
|
20241122,165700,490426550,21000,21000,21000,21000,0
|
|
20241122,165600,490426550,21000,21000,21000,21000,0
|
|
20241122,165500,490426550,21000,21000,21000,21000,0
|
|
20241122,165400,490426550,21000,21000,21000,21000,0
|
|
20241122,165300,490426550,21000,21000,21000,21000,0
|
|
20241122,165200,490426550,21000,21000,21000,21000,0
|
|
20241122,165100,490426550,21000,21000,21000,21000,0
|
|
20241122,165000,490426550,21000,21000,21000,21000,0
|
|
20241122,164900,490426550,21000,21000,21000,21000,0
|
|
20241122,164800,490426550,21000,21000,21000,21000,0
|
|
20241122,164700,490426550,21000,21000,21000,21000,0
|
|
20241122,164600,490426550,21000,21000,21000,21000,0
|
|
20241122,164500,490426550,21000,21000,21000,21000,0
|
|
20241122,164400,490426550,21000,21000,21000,21000,0
|
|
20241122,164300,490426550,21000,21000,21000,21000,0
|
|
20241122,164200,490426550,21000,21000,21000,21000,0
|
|
20241122,164100,490426550,21000,21000,21000,21000,0
|
|
20241122,164000,490426550,21000,21000,21000,21000,0
|
|
20241122,163900,490426550,21000,21000,21000,21000,0
|
|
20241122,163800,490426550,21000,21000,21000,21000,0
|
|
20241122,163700,490426550,21000,21000,21000,21000,0
|
|
20241122,163600,490426550,21000,21000,21000,21000,0
|
|
20241122,163500,490426550,21000,21000,21000,21000,0
|
|
20241122,163400,490426550,21000,21000,21000,21000,983
|
|
20241122,163300,490426550,21000,21000,21000,21000,0
|
|
20241122,163200,490426550,21000,21000,21000,21000,0
|
|
20241122,163100,490426550,21000,21000,21000,21000,0
|
|
20241122,163000,490426550,21000,21000,21000,21000,0
|
|
20241122,162900,490426550,21000,21000,21000,21000,0
|
|
20241122,162800,490426550,21000,21000,21000,21000,0
|
|
20241122,162700,490426550,21000,21000,21000,21000,0
|
|
20241122,162600,490426550,21000,21000,21000,21000,0
|
|
20241122,162500,490426550,21000,21000,21000,21000,0
|
|
20241122,162400,490426550,21000,21000,21000,21000,0
|
|
20241122,162300,490426550,21000,21000,21000,21000,0
|
|
20241122,162200,490426550,21000,21000,21000,21000,0
|
|
20241122,162100,490426550,21000,21000,21000,21000,0
|
|
20241122,162000,490426550,21000,21000,21000,21000,0
|
|
20241122,161900,490426550,21000,21000,21000,21000,0
|
|
20241122,161800,490426550,21000,21000,21000,21000,0
|
|
20241122,161700,490426550,21000,21000,21000,21000,0
|
|
20241122,161600,490426550,21000,21000,21000,21000,0
|
|
20241122,161500,490426550,21000,21000,21000,21000,0
|
|
20241122,161400,490426550,21000,21000,21000,21000,0
|
|
20241122,161300,490426550,21000,21000,21000,21000,0
|
|
20241122,161200,490426550,21000,21000,21000,21000,0
|
|
20241122,161100,490426550,21000,21000,21000,21000,0
|
|
20241122,161000,490426550,21000,21000,21000,21000,0
|
|
20241122,160900,490426550,21000,21000,21000,21000,0
|
|
20241122,160800,490426550,21000,21000,21000,21000,0
|
|
20241122,160700,490426550,21000,21000,21000,21000,0
|
|
20241122,160600,490426550,21000,21000,21000,21000,0
|
|
20241122,160500,490426550,21000,21000,21000,21000,0
|
|
20241122,160400,490426550,21000,21000,21000,21000,983
|
|
20241122,160300,490426550,21000,21000,21000,21000,0
|
|
20241122,160200,490426550,21000,21000,21000,21000,0
|
|
20241122,160100,490426550,21000,21000,21000,21000,0
|
|
20241122,160000,490426550,21000,21000,21000,21000,0
|
|
20241122,155900,490426550,21000,21000,21000,21000,0
|
|
20241122,155800,490426550,21000,21000,21000,21000,0
|
|
20241122,155700,490426550,21000,21000,21000,21000,0
|
|
20241122,155600,490426550,21000,21000,21000,21000,0
|
|
20241122,155500,490426550,21000,21000,21000,21000,0
|
|
20241122,155400,490426550,21000,21000,21000,21000,0
|
|
20241122,155300,490426550,21000,21000,21000,21000,0
|
|
20241122,155200,490426550,21000,21000,21000,21000,0
|
|
20241122,155100,490426550,21000,21000,21000,21000,0
|
|
20241122,155000,490426550,21000,21000,21000,21000,0
|
|
20241122,154900,490426550,21000,21000,21000,21000,0
|
|
20241122,154800,490426550,21000,21000,21000,21000,0
|
|
20241122,154700,490426550,21000,21000,21000,21000,0
|
|
20241122,154600,490426550,21000,21000,21000,21000,0
|
|
20241122,154500,490426550,21000,21000,21000,21000,0
|
|
20241122,154400,490426550,21000,21000,21000,21000,0
|
|
20241122,154300,490426550,21000,21000,21000,21000,0
|
|
20241122,154200,490426550,21000,21000,21000,21000,0
|
|
20241122,154100,490426550,21000,21000,21000,21000,0
|
|
20241122,154000,490426550,21000,21000,21000,21000,0
|
|
20241122,153900,490426550,21000,21000,21000,21000,0
|
|
20241122,153800,490426550,21000,21000,21000,21000,0
|
|
20241122,153700,490426550,21000,21000,21000,21000,0
|
|
20241122,153600,490426550,21000,21000,21000,21000,0
|
|
20241122,153500,490426550,21000,21000,21000,21000,0
|
|
20241122,153400,490426550,21000,21000,21000,21000,983
|
|
20241122,153300,490426550,21000,21000,21000,21000,0
|
|
20241122,153200,490426550,21000,21000,21000,21000,0
|
|
20241122,153100,490426550,21000,21000,21000,21000,0
|
|
20241122,153000,490426550,21000,21000,21000,21000,983
|
|
20241122,152900,469783550,21000,21000,21000,21000,0
|
|
20241122,152800,469783550,21000,21000,21000,21000,0
|
|
20241122,152700,469783550,21000,21000,21000,21000,0
|
|
20241122,152600,469783550,21000,21000,21000,21000,0
|
|
20241122,152500,469783550,21000,21000,21000,21000,0
|
|
20241122,152400,469783550,21000,21000,21000,21000,0
|
|
20241122,152300,469783550,21000,21000,21000,21000,0
|
|
20241122,152200,469783550,21000,21000,21000,21000,0
|
|
20241122,152100,469783550,21000,21000,21000,21000,0
|
|
20241122,152000,469783550,21000,21000,21000,21000,0
|
|
20241122,151900,469783550,21000,21050,21050,21000,52
|
|
20241122,151800,468691350,20950,20950,21000,20950,71
|
|
20241122,151700,467201700,20950,21000,21050,20950,124
|
|
20241122,151600,464599850,21050,21000,21050,21000,123
|
|
20241122,151500,462016000,21000,21000,21050,21000,84
|
|
20241122,151400,460251500,21050,21000,21100,21000,90
|
|
20241122,151300,458358850,21050,21050,21050,21000,90
|
|
20241122,151200,456467650,21050,21000,21050,21000,82
|
|
20241122,151100,454745300,21050,21000,21050,20950,202
|
|
20241122,151000,450504400,21050,21000,21100,20950,89
|
|
20241122,150900,448635550,21150,21150,21150,21150,9
|
|
20241122,150800,448445200,21150,21100,21150,21000,136
|
|
20241122,150700,445581100,21100,21000,21100,21000,112
|
|
20241122,150600,443226900,21000,21000,21050,21000,126
|
|
20241122,150500,440578650,21050,21100,21100,21050,14
|
|
20241122,150400,440283300,21000,21000,21150,21000,366
|
|
20241122,150300,432596250,21000,21150,21150,21000,1979
|
|
20241122,150200,390980750,21150,21100,21150,21100,99
|
|
20241122,150100,388890450,21150,21100,21150,21100,44
|
|
20241122,150000,387961700,21100,21100,21200,21100,125
|
|
20241122,145900,385322450,21150,21150,21150,21100,47
|
|
20241122,145800,384330100,21150,21100,21150,21100,109
|
|
20241122,145700,382029200,21150,21150,21150,21100,59
|
|
20241122,145600,380783150,21100,21100,21150,21100,131
|
|
20241122,145500,378017900,21100,21100,21150,21100,236
|
|
20241122,145400,373037500,21200,21200,21200,21100,90
|
|
20241122,145300,371135100,21150,21150,21200,21150,131
|
|
20241122,145200,368364200,21200,21200,21200,21150,48
|
|
20241122,145100,367348350,21150,21150,21150,21100,214
|
|
20241122,145000,362824400,21150,21150,21200,21150,381
|
|
20241122,144900,354765650,21200,21200,21200,21150,46
|
|
20241122,144800,353792200,21200,21150,21200,21150,60
|
|
20241122,144700,352522000,21150,21150,21200,21150,467
|
|
20241122,144600,342644400,21100,21150,21200,21100,204
|
|
20241122,144500,338332550,21200,21200,21200,21150,128
|
|
20241122,144400,335623250,21150,21150,21150,21150,35
|
|
20241122,144300,334883000,21200,21150,21200,21150,123
|
|
20241122,144200,332280800,21200,21150,21200,21150,96
|
|
20241122,144100,330249850,21200,21150,21200,21150,89
|
|
20241122,144000,328366800,21150,21200,21200,21150,112
|
|
20241122,143900,325997500,21150,21200,21200,21150,80
|
|
20241122,143800,324303250,21200,21200,21200,21150,100
|
|
20241122,143700,322186900,21200,21200,21200,21200,171
|
|
20241122,143600,318561700,21150,21200,21200,21150,191
|
|
20241122,143500,314514250,21200,21200,21200,21200,73
|
|
20241122,143400,312966650,21200,21200,21200,21200,91
|
|
20241122,143300,311037450,21200,21200,21200,21200,103
|
|
20241122,143200,308853850,21200,21200,21200,21200,200
|
|
20241122,143100,304613850,21200,21200,21200,21200,45
|
|
20241122,143000,303659850,21200,21200,21200,21200,206
|
|
20241122,142900,299292650,21200,21200,21250,21200,140
|
|
20241122,142800,296323650,21200,21250,21250,21200,80
|
|
20241122,142700,294627400,21250,21150,21250,21150,81
|
|
20241122,142600,292910000,21150,21150,21150,21150,127
|
|
20241122,142500,290223950,21150,21200,21200,21150,149
|
|
20241122,142400,287066600,21150,21200,21200,21150,227
|
|
20241122,142300,282260550,21200,21200,21250,21200,206
|
|
20241122,142200,277893050,21200,21200,21200,21200,173
|
|
20241122,142100,274225450,21200,21200,21200,21200,80
|
|
20241122,142000,272529450,21250,21250,21300,21200,211
|
|
20241122,141900,268049500,21300,21250,21300,21250,86
|
|
20241122,141800,266219500,21250,21300,21350,21250,490
|
|
20241122,141700,255800650,21250,21250,21300,21250,155
|
|
20241122,141600,252503350,21250,21250,21250,21250,290
|
|
20241122,141500,246340850,21300,21300,21300,21300,133
|
|
20241122,141400,243507950,21350,21350,21350,21350,155
|
|
20241122,141300,240198700,21350,21450,21450,21350,497
|
|
20241122,141200,229560750,21450,21500,21500,21450,106
|
|
20241122,141100,227287000,21450,21450,21500,21450,111
|
|
20241122,141000,224904050,21450,21500,21550,21450,54
|
|
20241122,140900,223743750,21450,21450,21500,21450,73
|
|
20241122,140800,222176150,21550,21500,21550,21450,95
|
|
20241122,140700,220136550,21500,21500,21500,21500,194
|
|
20241122,140600,215965550,21500,21500,21500,21500,78
|
|
20241122,140500,214288550,21500,21500,21500,21500,305
|
|
20241122,140400,207731050,21500,21500,21500,21500,80
|
|
20241122,140300,206011050,21500,21500,21550,21500,560
|
|
20241122,140200,193970800,21500,21550,21550,21500,884
|
|
20241122,140100,174923300,21550,21550,21550,21550,73
|
|
20241122,140000,173350150,21550,21600,21600,21550,80
|
|
20241122,135900,171626100,21550,21550,21550,21550,0
|
|
20241122,135800,171626100,21550,21650,21650,21550,158
|
|
20241122,135700,168216650,21650,21650,21650,21650,5
|
|
20241122,135600,168108400,21650,21650,21650,21650,1
|
|
20241122,135500,168086750,21700,21700,21700,21700,0
|
|
20241122,135400,168086750,21700,21700,21700,21700,0
|
|
20241122,135300,168086750,21700,21700,21700,21700,0
|
|
20241122,135200,168086750,21700,21700,21700,21700,0
|
|
20241122,135100,168086750,21700,21700,21700,21700,0
|
|
20241122,135000,168086750,21700,21700,21700,21700,0
|
|
20241122,134900,168086750,21700,21700,21700,21700,0
|
|
20241122,134800,168086750,21700,21700,21700,21700,0
|
|
20241122,134700,168086750,21700,21700,21700,21700,0
|
|
20241122,134600,168086750,21700,21700,21700,21700,0
|
|
20241122,134500,168086750,21700,21700,21700,21700,0
|
|
20241122,134400,168086750,21700,21700,21700,21700,0
|
|
20241122,134300,168086750,21700,21700,21700,21700,0
|
|
20241122,134200,168086750,21700,21700,21700,21700,0
|
|
20241122,134100,168086750,21700,21700,21700,21700,0
|
|
20241122,134000,168086750,21700,21700,21700,21700,0
|
|
20241122,133900,168086750,21700,21650,21700,21650,4
|
|
20241122,133800,168000000,21650,21650,21650,21650,0
|
|
20241122,133700,168000000,21650,21650,21650,21650,0
|
|
20241122,133600,168000000,21650,21650,21650,21650,0
|
|
20241122,133500,168000000,21650,21650,21650,21650,1
|
|
20241122,133400,167978350,21650,21650,21650,21650,1
|
|
20241122,133300,167956700,21650,21650,21650,21650,0
|
|
20241122,133200,167956700,21650,21650,21650,21650,0
|
|
20241122,133100,167956700,21650,21650,21650,21650,0
|
|
20241122,133000,167956700,21650,21650,21650,21650,0
|
|
20241122,132900,167956700,21650,21650,21650,21650,1
|
|
20241122,132800,167935050,21650,21650,21650,21650,0
|
|
20241122,132700,167935050,21650,21650,21650,21650,0
|
|
20241122,132600,167935050,21650,21650,21650,21650,0
|
|
20241122,132500,167935050,21650,21650,21650,21650,10
|
|
20241122,132400,167718550,21600,21600,21600,21600,8
|
|
20241122,132300,167545750,21600,21600,21600,21600,0
|
|
20241122,132200,167545750,21600,21600,21600,21600,0
|
|
20241122,132100,167545750,21600,21600,21600,21600,0
|
|
20241122,132000,167545750,21600,21600,21600,21600,0
|
|
20241122,131900,167545750,21600,21600,21600,21600,0
|
|
20241122,131800,167545750,21600,21600,21600,21600,0
|
|
20241122,131700,167545750,21600,21600,21600,21600,0
|
|
20241122,131600,167545750,21600,21600,21600,21600,0
|
|
20241122,131500,167545750,21600,21600,21600,21600,0
|
|
20241122,131400,167545750,21600,21600,21600,21600,20
|
|
20241122,131300,167113750,21600,21600,21600,21600,0
|
|
20241122,131200,167113750,21600,21600,21600,21600,0
|
|
20241122,131100,167113750,21600,21600,21600,21600,0
|
|
20241122,131000,167113750,21600,21600,21600,21600,0
|
|
20241122,130900,167113750,21600,21600,21600,21600,0
|
|
20241122,130800,167113750,21600,21600,21600,21600,0
|
|
20241122,130700,167113750,21600,21600,21600,21600,8
|
|
20241122,130600,166940950,21700,21600,21700,21600,17
|
|
20241122,130500,166573650,21700,21700,21700,21700,0
|
|
20241122,130400,166573650,21700,21700,21700,21700,0
|
|
20241122,130300,166573650,21700,21700,21700,21700,0
|
|
20241122,130200,166573650,21700,21700,21700,21700,0
|
|
20241122,130100,166573650,21700,21700,21700,21700,0
|
|
20241122,130000,166573650,21700,21700,21700,21700,0
|
|
20241122,125900,166573650,21700,21700,21700,21700,4
|
|
20241122,125800,166486850,21600,21600,21600,21600,0
|
|
20241122,125700,166486850,21600,21650,21650,21600,6
|
|
20241122,125600,166357100,21700,21700,21700,21700,6
|
|
20241122,125500,166226900,21700,21700,21700,21700,0
|
|
20241122,125400,166226900,21700,21700,21700,21700,0
|
|
20241122,125300,166226900,21700,21700,21700,21700,7
|
|
20241122,125200,166075000,21700,21700,21700,21700,0
|
|
20241122,125100,166075000,21700,21700,21700,21700,0
|
|
20241122,125000,166075000,21700,21700,21700,21700,6
|
|
20241122,124900,165944800,21600,21600,21600,21600,0
|
|
20241122,124800,165944800,21600,21600,21600,21600,30
|
|
20241122,124700,165296800,21700,21700,21700,21700,6
|
|
20241122,124600,165166600,21700,21700,21700,21700,0
|
|
20241122,124500,165166600,21700,21700,21700,21700,0
|
|
20241122,124400,165166600,21700,21700,21700,21700,5
|
|
20241122,124300,165058100,21650,21650,21650,21650,0
|
|
20241122,124200,165058100,21650,21650,21650,21650,2
|
|
20241122,124100,165014800,21650,21650,21650,21650,3
|
|
20241122,124000,164949850,21650,21650,21650,21650,0
|
|
20241122,123900,164949850,21650,21650,21650,21650,3
|
|
20241122,123800,164884900,21650,21650,21650,21650,4
|
|
20241122,123700,164798300,21650,21650,21650,21650,3
|
|
20241122,123600,164733350,21700,21700,21700,21700,0
|
|
20241122,123500,164733350,21700,21700,21700,21700,6
|
|
20241122,123400,164603150,21700,21700,21700,21700,0
|
|
20241122,123300,164603150,21700,21700,21700,21700,0
|
|
20241122,123200,164603150,21700,21700,21700,21700,7
|
|
20241122,123100,164451250,21600,21600,21600,21600,0
|
|
20241122,123000,164451250,21600,21600,21600,21600,0
|
|
20241122,122900,164451250,21600,21650,21650,21600,72
|
|
20241122,122800,162895900,21600,21700,21700,21600,41
|
|
20241122,122700,162009700,21700,21700,21700,21700,10
|
|
20241122,122600,161792700,21700,21700,21700,21700,0
|
|
20241122,122500,161792700,21700,21700,21700,21700,7
|
|
20241122,122400,161640800,21650,21650,21650,21650,0
|
|
20241122,122300,161640800,21650,21650,21650,21650,0
|
|
20241122,122200,161640800,21650,21650,21650,21650,3
|
|
20241122,122100,161575850,21650,21650,21650,21650,0
|
|
20241122,122000,161575850,21650,21650,21650,21650,3
|
|
20241122,121900,161510900,21650,21650,21650,21650,18
|
|
20241122,121800,161121200,21650,21650,21650,21650,4
|
|
20241122,121700,161034600,21700,21700,21700,21700,3
|
|
20241122,121600,160969500,21700,21700,21700,21700,0
|
|
20241122,121500,160969500,21700,21700,21700,21700,0
|
|
20241122,121400,160969500,21700,21700,21700,21700,6
|
|
20241122,121300,160839300,21700,21700,21700,21700,4
|
|
20241122,121200,160752500,21650,21650,21650,21650,0
|
|
20241122,121100,160752500,21650,21650,21650,21650,0
|
|
20241122,121000,160752500,21650,21650,21650,21650,6
|
|
20241122,120900,160622600,21650,21650,21650,21650,0
|
|
20241122,120800,160622600,21650,21650,21650,21650,3
|
|
20241122,120700,160557650,21650,21650,21650,21650,28
|
|
20241122,120600,159951450,21650,21650,21650,21650,0
|
|
20241122,120500,159951450,21650,21650,21650,21650,7
|
|
20241122,120400,159799900,21650,21650,21650,21650,3
|
|
20241122,120300,159734950,21650,21650,21650,21650,0
|
|
20241122,120200,159734950,21650,21650,21650,21650,0
|
|
20241122,120100,159734950,21650,21650,21650,21650,6
|
|
20241122,120000,159605050,21550,21550,21550,21550,37
|
|
20241122,115900,158807700,21550,21550,21550,21500,380
|
|
20241122,115800,150629850,21650,21700,21700,21650,7
|
|
20241122,115700,150478150,21550,21550,21550,21550,0
|
|
20241122,115600,150478150,21550,21600,21600,21550,14
|
|
20241122,115500,150175900,21700,21700,21700,21700,6
|
|
20241122,115400,150045700,21700,21700,21700,21700,0
|
|
20241122,115300,150045700,21700,21700,21700,21700,0
|
|
20241122,115200,150045700,21700,21700,21700,21700,7
|
|
20241122,115100,149893800,21650,21650,21650,21650,0
|
|
20241122,115000,149893800,21650,21650,21650,21650,0
|
|
20241122,114900,149893800,21650,21700,21700,21650,6
|
|
20241122,114800,149763750,21650,21650,21650,21650,29
|
|
20241122,114700,149135900,21650,21650,21650,21650,0
|
|
20241122,114600,149135900,21650,21650,21650,21650,7
|
|
20241122,114500,148984350,21650,21650,21650,21650,0
|
|
20241122,114400,148984350,21650,21650,21650,21650,0
|
|
20241122,114300,148984350,21650,21650,21650,21650,6
|
|
20241122,114200,148854450,21650,21650,21650,21650,0
|
|
20241122,114100,148854450,21650,21650,21650,21650,0
|
|
20241122,114000,148854450,21650,21650,21650,21650,6
|
|
20241122,113900,148724550,21650,21650,21650,21650,0
|
|
20241122,113800,148724550,21650,21650,21650,21650,7
|
|
20241122,113700,148573000,21600,21600,21600,21600,0
|
|
20241122,113600,148573000,21600,21600,21600,21600,0
|
|
20241122,113500,148573000,21600,21600,21600,21600,100
|
|
20241122,113400,146413000,21600,21600,21600,21600,0
|
|
20241122,113300,146413000,21600,21600,21600,21600,4
|
|
20241122,113200,146326600,21600,21600,21600,21600,4
|
|
20241122,113100,146240200,21600,21600,21600,21600,0
|
|
20241122,113000,146240200,21600,21600,21600,21600,3
|
|
20241122,112900,146175400,21600,21600,21600,21600,3
|
|
20241122,112800,146110600,21600,21600,21600,21600,0
|
|
20241122,112700,146110600,21600,21600,21600,21600,3
|
|
20241122,112600,146045800,21600,21600,21600,21600,3
|
|
20241122,112500,145981000,21600,21600,21600,21600,3
|
|
20241122,112400,145916200,21600,21600,21600,21600,4
|
|
20241122,112300,145829800,21600,21600,21600,21600,3
|
|
20241122,112200,145765000,21600,21600,21600,21600,0
|
|
20241122,112100,145765000,21600,21600,21600,21600,3
|
|
20241122,112000,145700200,21500,21600,21600,21500,60
|
|
20241122,111900,144409400,21600,21600,21600,21600,0
|
|
20241122,111800,144409400,21600,21600,21600,21600,5
|
|
20241122,111700,144301400,21600,21600,21600,21600,3
|
|
20241122,111600,144236600,21600,21600,21600,21600,0
|
|
20241122,111500,144236600,21600,21600,21600,21600,3
|
|
20241122,111400,144171800,21600,21600,21600,21600,6
|
|
20241122,111300,144042200,21600,21600,21600,21600,0
|
|
20241122,111200,144042200,21600,21600,21600,21600,4
|
|
20241122,111100,143955800,21450,21450,21450,21450,1
|
|
20241122,111000,143934350,21600,21600,21600,21600,5
|
|
20241122,110900,143826350,21550,21550,21550,21550,0
|
|
20241122,110800,143826350,21550,21550,21550,21550,4
|
|
20241122,110700,143740150,21550,21550,21550,21550,35
|
|
20241122,110600,142985900,21450,21500,21500,21400,422
|
|
20241122,110500,133938450,21550,21650,21650,21500,487
|
|
20241122,110400,123455750,21700,21700,21700,21700,0
|
|
20241122,110300,123455750,21700,21700,21700,21700,0
|
|
20241122,110200,123455750,21700,21750,21750,21700,6
|
|
20241122,110100,123325400,21700,21700,21700,21700,0
|
|
20241122,110000,123325400,21700,21700,21700,21700,0
|
|
20241122,105900,123325400,21700,21700,21700,21700,7
|
|
20241122,105800,123173500,21700,21700,21700,21700,3
|
|
20241122,105700,123108400,21550,21550,21550,21550,0
|
|
20241122,105600,123108400,21550,21650,21650,21550,101
|
|
20241122,105500,120928050,21650,21650,21650,21650,16
|
|
20241122,105400,120581650,21650,21650,21650,21650,0
|
|
20241122,105300,120581650,21650,21650,21650,21650,4
|
|
20241122,105200,120495050,21650,21650,21650,21650,4
|
|
20241122,105100,120408450,21650,21650,21650,21650,0
|
|
20241122,105000,120408450,21650,21650,21650,21650,3
|
|
20241122,104900,120343500,21650,21650,21650,21650,3
|
|
20241122,104800,120278550,21700,21700,21700,21700,0
|
|
20241122,104700,120278550,21700,21700,21700,21700,6
|
|
20241122,104600,120148350,21700,21650,21700,21650,130
|
|
20241122,104500,117333350,21700,21650,21700,21650,40
|
|
20241122,104400,116467300,21650,21650,21650,21650,0
|
|
20241122,104300,116467300,21650,21650,21650,21650,3
|
|
20241122,104200,116402350,21650,21650,21650,21650,6
|
|
20241122,104100,116272450,21650,21650,21650,21650,3
|
|
20241122,104000,116207500,21700,21700,21700,21700,0
|
|
20241122,103900,116207500,21700,21700,21700,21700,7
|
|
20241122,103800,116055600,21600,21600,21600,21600,0
|
|
20241122,103700,116055600,21600,21600,21600,21600,0
|
|
20241122,103600,116055600,21600,21700,21700,21600,164
|
|
20241122,103500,112512050,21700,21700,21700,21700,0
|
|
20241122,103400,112512050,21700,21700,21700,21700,3
|
|
20241122,103300,112446950,21700,21700,21700,21700,8
|
|
20241122,103200,112273350,21700,21700,21700,21700,0
|
|
20241122,103100,112273350,21700,21650,21700,21650,34
|
|
20241122,103000,111537050,21700,21700,21700,21700,3
|
|
20241122,102900,111471950,21700,21700,21700,21700,20
|
|
20241122,102800,111037950,21750,21750,21750,21750,4
|
|
20241122,102700,110950950,21750,21750,21750,21750,32
|
|
20241122,102600,110254950,21750,21750,21750,21750,0
|
|
20241122,102500,110254950,21750,21750,21750,21750,7
|
|
20241122,102400,110102700,21700,21700,21700,21700,0
|
|
20241122,102300,110102700,21700,21700,21700,21700,15
|
|
20241122,102200,109777200,21700,21700,21700,21700,3
|
|
20241122,102100,109712100,21700,21700,21700,21700,3
|
|
20241122,102000,109647000,21700,21700,21700,21700,0
|
|
20241122,101900,109647000,21700,21650,21700,21650,11
|
|
20241122,101800,109408700,21700,21700,21700,21700,4
|
|
20241122,101700,109321900,21700,21700,21700,21700,3
|
|
20241122,101600,109256800,21700,21700,21700,21700,3
|
|
20241122,101500,109191700,21650,21700,21700,21650,38
|
|
20241122,101400,108368850,21700,21700,21700,21700,3
|
|
20241122,101300,108303750,21700,21700,21700,21700,0
|
|
20241122,101200,108303750,21700,21700,21700,21700,5
|
|
20241122,101100,108195250,21700,21700,21700,21700,2
|
|
20241122,101000,108151850,21700,21700,21700,21700,0
|
|
20241122,100900,108151850,21700,21700,21700,21700,6
|
|
20241122,100800,108021650,21700,21700,21700,21700,71
|
|
20241122,100700,106480950,21700,21700,21700,21700,48
|
|
20241122,100600,105439350,21700,21650,21700,21650,97
|
|
20241122,100500,103339150,21650,21650,21650,21650,4
|
|
20241122,100400,103252550,21650,21650,21650,21650,0
|
|
20241122,100300,103252550,21650,21650,21650,21650,3
|
|
20241122,100200,103187600,21650,21600,21650,21600,25
|
|
20241122,100100,102647450,21600,21600,21600,21600,50
|
|
20241122,100000,101567450,21600,21600,21600,21600,4
|
|
20241122,095900,101481050,21600,21600,21600,21600,4
|
|
20241122,095800,101394650,21600,21600,21600,21600,0
|
|
20241122,095700,101394650,21600,21600,21600,21600,3
|
|
20241122,095600,101329850,21600,21600,21600,21600,53
|
|
20241122,095500,100185050,21550,21550,21550,21550,49
|
|
20241122,095400,99129100,21550,21600,21600,21550,234
|
|
20241122,095300,94086350,21600,21600,21600,21600,3
|
|
20241122,095200,94021550,21550,21550,21550,21550,40
|
|
20241122,095100,93159550,21650,21650,21650,21650,7
|
|
20241122,095000,93008000,21600,21600,21600,21600,0
|
|
20241122,094900,93008000,21600,21650,21650,21600,29
|
|
20241122,094800,92381450,21600,21650,21650,21600,55
|
|
20241122,094700,91192400,21650,21650,21650,21650,3
|
|
20241122,094600,91127450,21650,21650,21650,21650,204
|
|
20241122,094500,86710850,21650,21650,21650,21650,0
|
|
20241122,094400,86710850,21650,21650,21650,21650,3
|
|
20241122,094300,86645900,21650,21600,21650,21600,48
|
|
20241122,094200,85608850,21600,21600,21600,21600,52
|
|
20241122,094100,84485650,21600,21550,21600,21550,4
|
|
20241122,094000,84399300,21600,21600,21600,21600,12
|
|
20241122,093900,84140100,21550,21550,21550,21550,10
|
|
20241122,093800,83924600,21600,21600,21600,21600,4
|
|
20241122,093700,83838200,21550,21600,21600,21550,21
|
|
20241122,093600,83385500,21600,21600,21600,21600,50
|
|
20241122,093500,82305500,21600,21600,21600,21600,3
|
|
20241122,093400,82240700,21600,21600,21600,21600,8
|
|
20241122,093300,82067900,21600,21600,21600,21600,0
|
|
20241122,093200,82067900,21600,21600,21600,21600,43
|
|
20241122,093100,81139100,21600,21600,21600,21600,74
|
|
20241122,093000,79540700,21600,21600,21600,21600,1
|
|
20241122,092900,79519100,21600,21550,21600,21550,8
|
|
20241122,092800,79346550,21600,21600,21600,21600,4
|
|
20241122,092700,79260150,21600,21600,21600,21600,0
|
|
20241122,092600,79260150,21600,21600,21600,21600,3
|
|
20241122,092500,79195350,21600,21600,21600,21600,4
|
|
20241122,092400,79108950,21600,21600,21600,21600,3
|
|
20241122,092300,79044150,21600,21600,21600,21600,0
|
|
20241122,092200,79044150,21600,21600,21600,21600,3
|
|
20241122,092100,78979350,21550,21550,21550,21550,29
|
|
20241122,092000,78354400,21550,21550,21550,21550,0
|
|
20241122,091900,78354400,21550,21550,21550,21550,4
|
|
20241122,091800,78268200,21550,21550,21550,21550,6
|
|
20241122,091700,78138900,21450,21450,21450,21450,0
|
|
20241122,091600,78138900,21450,21500,21500,21450,45
|
|
20241122,091500,77173450,21500,21500,21500,21500,3
|
|
20241122,091400,77108950,21450,21450,21450,21450,0
|
|
20241122,091300,77108950,21450,21450,21450,21450,3
|
|
20241122,091200,77044600,21400,21550,21550,21400,5
|
|
20241122,091100,76937000,21400,21450,21450,21400,1822
|
|
20241122,091000,37880100,21500,21500,21500,21500,0
|
|
20241122,090900,37880100,21500,21550,21550,21500,33
|
|
20241122,090800,37170500,21550,21550,21550,21550,26
|
|
20241122,090700,36610200,21500,21500,21500,21500,1
|
|
20241122,090600,36588700,21500,21450,21500,21450,48
|
|
20241122,090500,35559000,21650,21450,21650,21450,2
|
|
20241122,090400,35515900,21400,21400,21400,21400,140
|
|
20241122,090300,32519900,21400,21450,21450,21400,152
|
|
20241122,090200,29266350,21450,21650,21650,21450,65
|
|
20241122,090100,27869100,21450,21550,21550,21450,1206
|
|
20241122,090000,1941500,21600,21550,21600,21550,90
|