680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,201700,1702569750,21750,21750,21750,21750,1532
|
|
20241115,201600,1702569750,21750,21750,21750,21750,0
|
|
20241115,201500,1702569750,21750,21750,21750,21750,0
|
|
20241115,201400,1702569750,21750,21750,21750,21750,0
|
|
20241115,201300,1702569750,21750,21750,21750,21750,0
|
|
20241115,201200,1702569750,21750,21750,21750,21750,0
|
|
20241115,201100,1702569750,21750,21750,21750,21750,0
|
|
20241115,201000,1702569750,21750,21750,21750,21750,0
|
|
20241115,200900,1702569750,21750,21750,21750,21750,0
|
|
20241115,200800,1702569750,21750,21750,21750,21750,0
|
|
20241115,200700,1702569750,21750,21750,21750,21750,0
|
|
20241115,200600,1702569750,21750,21750,21750,21750,0
|
|
20241115,200500,1702569750,21750,21750,21750,21750,0
|
|
20241115,200400,1702569750,21750,21750,21750,21750,0
|
|
20241115,200300,1702569750,21750,21750,21750,21750,0
|
|
20241115,200200,1702569750,21750,21750,21750,21750,0
|
|
20241115,200100,1702569750,21750,21750,21750,21750,0
|
|
20241115,200000,1702569750,21750,21750,21750,21750,0
|
|
20241115,195900,1702569750,21750,21750,21750,21750,0
|
|
20241115,195800,1702569750,21750,21750,21750,21750,0
|
|
20241115,195700,1702569750,21750,21750,21750,21750,0
|
|
20241115,195600,1702569750,21750,21750,21750,21750,0
|
|
20241115,195500,1702569750,21750,21750,21750,21750,0
|
|
20241115,195400,1702569750,21750,21750,21750,21750,0
|
|
20241115,195300,1702569750,21750,21750,21750,21750,0
|
|
20241115,195200,1702569750,21750,21750,21750,21750,0
|
|
20241115,195100,1702569750,21750,21750,21750,21750,0
|
|
20241115,195000,1702569750,21750,21750,21750,21750,0
|
|
20241115,194900,1702569750,21750,21750,21750,21750,0
|
|
20241115,194800,1702569750,21750,21750,21750,21750,0
|
|
20241115,194700,1702569750,21750,21750,21750,21750,1532
|
|
20241115,194600,1702569750,21750,21750,21750,21750,0
|
|
20241115,194500,1702569750,21750,21750,21750,21750,0
|
|
20241115,194400,1702569750,21750,21750,21750,21750,0
|
|
20241115,194300,1702569750,21750,21750,21750,21750,0
|
|
20241115,194200,1702569750,21750,21750,21750,21750,0
|
|
20241115,194100,1702569750,21750,21750,21750,21750,0
|
|
20241115,194000,1702569750,21750,21750,21750,21750,0
|
|
20241115,193900,1702569750,21750,21750,21750,21750,0
|
|
20241115,193800,1702569750,21750,21750,21750,21750,0
|
|
20241115,193700,1702569750,21750,21750,21750,21750,0
|
|
20241115,193600,1702569750,21750,21750,21750,21750,0
|
|
20241115,193500,1702569750,21750,21750,21750,21750,0
|
|
20241115,193400,1702569750,21750,21750,21750,21750,0
|
|
20241115,193300,1702569750,21750,21750,21750,21750,0
|
|
20241115,193200,1702569750,21750,21750,21750,21750,0
|
|
20241115,193100,1702569750,21750,21750,21750,21750,0
|
|
20241115,193000,1702569750,21750,21750,21750,21750,0
|
|
20241115,192900,1702569750,21750,21750,21750,21750,0
|
|
20241115,192800,1702569750,21750,21750,21750,21750,0
|
|
20241115,192700,1702569750,21750,21750,21750,21750,0
|
|
20241115,192600,1702569750,21750,21750,21750,21750,0
|
|
20241115,192500,1702569750,21750,21750,21750,21750,0
|
|
20241115,192400,1702569750,21750,21750,21750,21750,0
|
|
20241115,192300,1702569750,21750,21750,21750,21750,0
|
|
20241115,192200,1702569750,21750,21750,21750,21750,0
|
|
20241115,192100,1702569750,21750,21750,21750,21750,0
|
|
20241115,192000,1702569750,21750,21750,21750,21750,0
|
|
20241115,191900,1702569750,21750,21750,21750,21750,0
|
|
20241115,191800,1702569750,21750,21750,21750,21750,0
|
|
20241115,191700,1702569750,21750,21750,21750,21750,1532
|
|
20241115,191600,1702569750,21750,21750,21750,21750,0
|
|
20241115,191500,1702569750,21750,21750,21750,21750,0
|
|
20241115,191400,1702569750,21750,21750,21750,21750,0
|
|
20241115,191300,1702569750,21750,21750,21750,21750,0
|
|
20241115,191200,1702569750,21750,21750,21750,21750,0
|
|
20241115,191100,1702569750,21750,21750,21750,21750,0
|
|
20241115,191000,1702569750,21750,21750,21750,21750,0
|
|
20241115,190900,1702569750,21750,21750,21750,21750,0
|
|
20241115,190800,1702569750,21750,21750,21750,21750,0
|
|
20241115,190700,1702569750,21750,21750,21750,21750,0
|
|
20241115,190600,1702569750,21750,21750,21750,21750,0
|
|
20241115,190500,1702569750,21750,21750,21750,21750,0
|
|
20241115,190400,1702569750,21750,21750,21750,21750,0
|
|
20241115,190300,1702569750,21750,21750,21750,21750,0
|
|
20241115,190200,1702569750,21750,21750,21750,21750,0
|
|
20241115,190100,1702569750,21750,21750,21750,21750,0
|
|
20241115,190000,1702569750,21750,21750,21750,21750,0
|
|
20241115,185900,1702569750,21750,21750,21750,21750,0
|
|
20241115,185800,1702569750,21750,21750,21750,21750,0
|
|
20241115,185700,1702569750,21750,21750,21750,21750,0
|
|
20241115,185600,1702569750,21750,21750,21750,21750,0
|
|
20241115,185500,1702569750,21750,21750,21750,21750,0
|
|
20241115,185400,1702569750,21750,21750,21750,21750,0
|
|
20241115,185300,1702569750,21750,21750,21750,21750,0
|
|
20241115,185200,1702569750,21750,21750,21750,21750,0
|
|
20241115,185100,1702569750,21750,21750,21750,21750,0
|
|
20241115,185000,1702569750,21750,21750,21750,21750,0
|
|
20241115,184900,1702569750,21750,21750,21750,21750,0
|
|
20241115,184800,1702569750,21750,21750,21750,21750,0
|
|
20241115,184700,1702569750,21750,21750,21750,21750,1532
|
|
20241115,184600,1702569750,21750,21750,21750,21750,0
|
|
20241115,184500,1702569750,21750,21750,21750,21750,0
|
|
20241115,184400,1702569750,21750,21750,21750,21750,0
|
|
20241115,184300,1702569750,21750,21750,21750,21750,0
|
|
20241115,184200,1702569750,21750,21750,21750,21750,0
|
|
20241115,184100,1702569750,21750,21750,21750,21750,0
|
|
20241115,184000,1702569750,21750,21750,21750,21750,0
|
|
20241115,183900,1702569750,21750,21750,21750,21750,0
|
|
20241115,183800,1702569750,21750,21750,21750,21750,0
|
|
20241115,183700,1702569750,21750,21750,21750,21750,0
|
|
20241115,183600,1702569750,21750,21750,21750,21750,0
|
|
20241115,183500,1702569750,21750,21750,21750,21750,0
|
|
20241115,183400,1702569750,21750,21750,21750,21750,0
|
|
20241115,183300,1702569750,21750,21750,21750,21750,0
|
|
20241115,183200,1702569750,21750,21750,21750,21750,0
|
|
20241115,183100,1702569750,21750,21750,21750,21750,0
|
|
20241115,183000,1702569750,21750,21750,21750,21750,0
|
|
20241115,182900,1702569750,21750,21750,21750,21750,0
|
|
20241115,182800,1702569750,21750,21750,21750,21750,0
|
|
20241115,182700,1702569750,21750,21750,21750,21750,0
|
|
20241115,182600,1702569750,21750,21750,21750,21750,0
|
|
20241115,182500,1702569750,21750,21750,21750,21750,0
|
|
20241115,182400,1702569750,21750,21750,21750,21750,0
|
|
20241115,182300,1702569750,21750,21750,21750,21750,0
|
|
20241115,182200,1702569750,21750,21750,21750,21750,0
|
|
20241115,182100,1702569750,21750,21750,21750,21750,0
|
|
20241115,182000,1702569750,21750,21750,21750,21750,0
|
|
20241115,181900,1702569750,21750,21750,21750,21750,0
|
|
20241115,181800,1702569750,21750,21750,21750,21750,0
|
|
20241115,181700,1702569750,21750,21750,21750,21750,1532
|
|
20241115,181600,1702569750,21750,21750,21750,21750,0
|
|
20241115,181500,1702569750,21750,21750,21750,21750,0
|
|
20241115,181400,1702569750,21750,21750,21750,21750,0
|
|
20241115,181300,1702569750,21750,21750,21750,21750,0
|
|
20241115,181200,1702569750,21750,21750,21750,21750,0
|
|
20241115,181100,1702569750,21750,21750,21750,21750,0
|
|
20241115,181000,1702569750,21750,21750,21750,21750,0
|
|
20241115,180900,1702569750,21750,21750,21750,21750,0
|
|
20241115,180800,1702569750,21750,21750,21750,21750,0
|
|
20241115,180700,1702569750,21750,21750,21750,21750,0
|
|
20241115,180600,1702569750,21750,21750,21750,21750,0
|
|
20241115,180500,1702569750,21750,21750,21750,21750,0
|
|
20241115,180400,1702569750,21750,21750,21750,21750,0
|
|
20241115,180300,1702569750,21750,21750,21750,21750,0
|
|
20241115,180200,1702569750,21750,21750,21750,21750,0
|
|
20241115,180100,1702569750,21750,21750,21750,21750,0
|
|
20241115,180000,1702569750,21750,21750,21750,21750,0
|
|
20241115,175900,1702569750,21750,21750,21750,21750,0
|
|
20241115,175800,1702569750,21750,21750,21750,21750,0
|
|
20241115,175700,1702569750,21750,21750,21750,21750,0
|
|
20241115,175600,1702569750,21750,21750,21750,21750,0
|
|
20241115,175500,1702569750,21750,21750,21750,21750,0
|
|
20241115,175400,1702569750,21750,21750,21750,21750,0
|
|
20241115,175300,1702569750,21750,21750,21750,21750,0
|
|
20241115,175200,1702569750,21750,21750,21750,21750,0
|
|
20241115,175100,1702569750,21750,21750,21750,21750,0
|
|
20241115,175000,1702569750,21750,21750,21750,21750,0
|
|
20241115,174900,1702569750,21750,21750,21750,21750,0
|
|
20241115,174800,1702569750,21750,21750,21750,21750,0
|
|
20241115,174700,1702569750,21750,21750,21750,21750,1532
|
|
20241115,174600,1702569750,21750,21750,21750,21750,0
|
|
20241115,174500,1702569750,21750,21750,21750,21750,0
|
|
20241115,174400,1702569750,21750,21750,21750,21750,0
|
|
20241115,174300,1702569750,21750,21750,21750,21750,0
|
|
20241115,174200,1702569750,21750,21750,21750,21750,0
|
|
20241115,174100,1702569750,21750,21750,21750,21750,0
|
|
20241115,174000,1702569750,21750,21750,21750,21750,0
|
|
20241115,173900,1702569750,21750,21750,21750,21750,0
|
|
20241115,173800,1702569750,21750,21750,21750,21750,0
|
|
20241115,173700,1702569750,21750,21750,21750,21750,0
|
|
20241115,173600,1702569750,21750,21750,21750,21750,0
|
|
20241115,173500,1702569750,21750,21750,21750,21750,0
|
|
20241115,173400,1702569750,21750,21750,21750,21750,0
|
|
20241115,173300,1702569750,21750,21750,21750,21750,0
|
|
20241115,173200,1702569750,21750,21750,21750,21750,0
|
|
20241115,173100,1702569750,21750,21750,21750,21750,0
|
|
20241115,173000,1702569750,21750,21750,21750,21750,0
|
|
20241115,172900,1702569750,21750,21750,21750,21750,0
|
|
20241115,172800,1702569750,21750,21750,21750,21750,0
|
|
20241115,172700,1702569750,21750,21750,21750,21750,0
|
|
20241115,172600,1702569750,21750,21750,21750,21750,0
|
|
20241115,172500,1702569750,21750,21750,21750,21750,0
|
|
20241115,172400,1702569750,21750,21750,21750,21750,0
|
|
20241115,172300,1702569750,21750,21750,21750,21750,0
|
|
20241115,172200,1702569750,21750,21750,21750,21750,0
|
|
20241115,172100,1702569750,21750,21750,21750,21750,0
|
|
20241115,172000,1702569750,21750,21750,21750,21750,0
|
|
20241115,171900,1702569750,21750,21750,21750,21750,0
|
|
20241115,171800,1702569750,21750,21750,21750,21750,0
|
|
20241115,171700,1702569750,21750,21750,21750,21750,1532
|
|
20241115,171600,1702569750,21750,21750,21750,21750,0
|
|
20241115,171500,1702569750,21750,21750,21750,21750,0
|
|
20241115,171400,1702569750,21750,21750,21750,21750,0
|
|
20241115,171300,1702569750,21750,21750,21750,21750,0
|
|
20241115,171200,1702569750,21750,21750,21750,21750,0
|
|
20241115,171100,1702569750,21750,21750,21750,21750,0
|
|
20241115,171000,1702569750,21750,21750,21750,21750,0
|
|
20241115,170900,1702569750,21750,21750,21750,21750,0
|
|
20241115,170800,1702569750,21750,21750,21750,21750,0
|
|
20241115,170700,1702569750,21750,21750,21750,21750,0
|
|
20241115,170600,1702569750,21750,21750,21750,21750,0
|
|
20241115,170500,1702569750,21750,21750,21750,21750,0
|
|
20241115,170400,1702569750,21750,21750,21750,21750,0
|
|
20241115,170300,1702569750,21750,21750,21750,21750,0
|
|
20241115,170200,1702569750,21750,21750,21750,21750,0
|
|
20241115,170100,1702569750,21750,21750,21750,21750,0
|
|
20241115,170000,1702569750,21750,21750,21750,21750,0
|
|
20241115,165900,1702569750,21750,21750,21750,21750,0
|
|
20241115,165800,1702569750,21750,21750,21750,21750,0
|
|
20241115,165700,1702569750,21750,21750,21750,21750,0
|
|
20241115,165600,1702569750,21750,21750,21750,21750,0
|
|
20241115,165500,1702569750,21750,21750,21750,21750,0
|
|
20241115,165400,1702569750,21750,21750,21750,21750,0
|
|
20241115,165300,1702569750,21750,21750,21750,21750,0
|
|
20241115,165200,1702569750,21750,21750,21750,21750,0
|
|
20241115,165100,1702569750,21750,21750,21750,21750,0
|
|
20241115,165000,1702569750,21750,21750,21750,21750,0
|
|
20241115,164900,1702569750,21750,21750,21750,21750,0
|
|
20241115,164800,1702569750,21750,21750,21750,21750,0
|
|
20241115,164700,1702569750,21750,21750,21750,21750,1532
|
|
20241115,164600,1702569750,21750,21750,21750,21750,0
|
|
20241115,164500,1702569750,21750,21750,21750,21750,0
|
|
20241115,164400,1702569750,21750,21750,21750,21750,0
|
|
20241115,164300,1702569750,21750,21750,21750,21750,0
|
|
20241115,164200,1702569750,21750,21750,21750,21750,0
|
|
20241115,164100,1702569750,21750,21750,21750,21750,0
|
|
20241115,164000,1702569750,21750,21750,21750,21750,0
|
|
20241115,163900,1702569750,21750,21750,21750,21750,0
|
|
20241115,163800,1702569750,21750,21750,21750,21750,0
|
|
20241115,163700,1702569750,21750,21750,21750,21750,0
|
|
20241115,163600,1702569750,21750,21750,21750,21750,0
|
|
20241115,163500,1702569750,21750,21750,21750,21750,0
|
|
20241115,163400,1702569750,21750,21750,21750,21750,0
|
|
20241115,163300,1702569750,21750,21750,21750,21750,0
|
|
20241115,163200,1702569750,21750,21750,21750,21750,0
|
|
20241115,163100,1702569750,21750,21750,21750,21750,0
|
|
20241115,163000,1702569750,21750,21750,21750,21750,0
|
|
20241115,162900,1702569750,21750,21750,21750,21750,0
|
|
20241115,162800,1702569750,21750,21750,21750,21750,0
|
|
20241115,162700,1702569750,21750,21750,21750,21750,0
|
|
20241115,162600,1702569750,21750,21750,21750,21750,0
|
|
20241115,162500,1702569750,21750,21750,21750,21750,0
|
|
20241115,162400,1702569750,21750,21750,21750,21750,0
|
|
20241115,162300,1702569750,21750,21750,21750,21750,0
|
|
20241115,162200,1702569750,21750,21750,21750,21750,0
|
|
20241115,162100,1702569750,21750,21750,21750,21750,0
|
|
20241115,162000,1702569750,21750,21750,21750,21750,0
|
|
20241115,161900,1702569750,21750,21750,21750,21750,0
|
|
20241115,161800,1702569750,21750,21750,21750,21750,0
|
|
20241115,161700,1702569750,21750,21750,21750,21750,1532
|
|
20241115,161600,1702569750,21750,21750,21750,21750,0
|
|
20241115,161500,1702569750,21750,21750,21750,21750,0
|
|
20241115,161400,1702569750,21750,21750,21750,21750,0
|
|
20241115,161300,1702569750,21750,21750,21750,21750,0
|
|
20241115,161200,1702569750,21750,21750,21750,21750,0
|
|
20241115,161100,1702569750,21750,21750,21750,21750,0
|
|
20241115,161000,1702569750,21750,21750,21750,21750,0
|
|
20241115,160900,1702569750,21750,21750,21750,21750,0
|
|
20241115,160800,1702569750,21750,21750,21750,21750,0
|
|
20241115,160700,1702569750,21750,21750,21750,21750,0
|
|
20241115,160600,1702569750,21750,21750,21750,21750,0
|
|
20241115,160500,1702569750,21750,21750,21750,21750,0
|
|
20241115,160400,1702569750,21750,21750,21750,21750,0
|
|
20241115,160300,1702569750,21750,21750,21750,21750,0
|
|
20241115,160200,1702569750,21750,21750,21750,21750,0
|
|
20241115,160100,1702569750,21750,21750,21750,21750,0
|
|
20241115,160000,1702569750,21750,21750,21750,21750,0
|
|
20241115,155900,1702569750,21750,21750,21750,21750,0
|
|
20241115,155800,1702569750,21750,21750,21750,21750,0
|
|
20241115,155700,1702569750,21750,21750,21750,21750,0
|
|
20241115,155600,1702569750,21750,21750,21750,21750,0
|
|
20241115,155500,1702569750,21750,21750,21750,21750,0
|
|
20241115,155400,1702569750,21750,21750,21750,21750,0
|
|
20241115,155300,1702569750,21750,21750,21750,21750,0
|
|
20241115,155200,1702569750,21750,21750,21750,21750,0
|
|
20241115,155100,1702569750,21750,21750,21750,21750,0
|
|
20241115,155000,1702569750,21750,21750,21750,21750,0
|
|
20241115,154900,1702569750,21750,21750,21750,21750,0
|
|
20241115,154800,1702569750,21750,21750,21750,21750,0
|
|
20241115,154700,1702569750,21750,21750,21750,21750,1532
|
|
20241115,154600,1702569750,21750,21750,21750,21750,0
|
|
20241115,154500,1702569750,21750,21750,21750,21750,0
|
|
20241115,154400,1702569750,21750,21750,21750,21750,0
|
|
20241115,154300,1702569750,21750,21750,21750,21750,0
|
|
20241115,154200,1702569750,21750,21750,21750,21750,0
|
|
20241115,154100,1702569750,21750,21750,21750,21750,0
|
|
20241115,154000,1702569750,21750,21750,21750,21750,0
|
|
20241115,153900,1702569750,21750,21750,21750,21750,0
|
|
20241115,153800,1702569750,21750,21750,21750,21750,0
|
|
20241115,153700,1702569750,21750,21750,21750,21750,0
|
|
20241115,153600,1702569750,21750,21750,21750,21750,0
|
|
20241115,153500,1702569750,21750,21750,21750,21750,0
|
|
20241115,153400,1702569750,21750,21750,21750,21750,0
|
|
20241115,153300,1702569750,21750,21750,21750,21750,0
|
|
20241115,153200,1702569750,21750,21750,21750,21750,0
|
|
20241115,153100,1702569750,21750,21750,21750,21750,0
|
|
20241115,153000,1702569750,21750,21750,21750,21750,1532
|
|
20241115,152900,1669248750,21700,21700,21700,21700,0
|
|
20241115,152800,1669248750,21700,21700,21700,21700,0
|
|
20241115,152700,1669248750,21700,21700,21700,21700,0
|
|
20241115,152600,1669248750,21700,21700,21700,21700,0
|
|
20241115,152500,1669248750,21700,21700,21700,21700,0
|
|
20241115,152400,1669248750,21700,21700,21700,21700,0
|
|
20241115,152300,1669248750,21700,21700,21700,21700,0
|
|
20241115,152200,1669248750,21700,21700,21700,21700,0
|
|
20241115,152100,1669248750,21700,21700,21700,21700,0
|
|
20241115,152000,1669248750,21700,21700,21700,21700,0
|
|
20241115,151900,1669248750,21700,21700,21750,21650,252
|
|
20241115,151800,1663780900,21700,21650,21700,21650,23
|
|
20241115,151700,1663282100,21700,21700,21750,21600,24
|
|
20241115,151600,1662761850,21700,21600,21750,21600,77
|
|
20241115,151500,1661097050,21600,21600,21600,21600,540
|
|
20241115,151400,1649433050,21600,21600,21700,21600,157
|
|
20241115,151300,1646033700,21600,21600,21650,21600,12
|
|
20241115,151200,1645774450,21600,21700,21700,21600,682
|
|
20241115,151100,1631009300,21700,21700,21750,21650,17
|
|
20241115,151000,1630640750,21700,21700,21800,21700,67
|
|
20241115,150900,1629186700,21750,21750,21800,21700,16
|
|
20241115,150800,1628838900,21800,21750,21800,21750,9
|
|
20241115,150700,1628643050,21750,21750,21800,21700,39
|
|
20241115,150600,1627795750,21750,21750,21800,21750,13
|
|
20241115,150500,1627512950,21800,21750,21800,21750,2
|
|
20241115,150400,1627469400,21850,21750,21850,21700,75
|
|
20241115,150300,1625838250,21750,21750,21750,21750,277
|
|
20241115,150200,1619813500,21750,21800,21850,21750,15
|
|
20241115,150100,1619486750,21850,21750,21850,21750,8
|
|
20241115,150000,1619312550,21850,21750,21850,21750,80
|
|
20241115,145900,1617569200,21750,21800,21850,21750,15
|
|
20241115,145800,1617242400,21850,21800,21850,21800,19
|
|
20241115,145700,1616827550,21800,21800,21850,21750,71
|
|
20241115,145600,1615278850,21800,21800,21850,21800,76
|
|
20241115,145500,1613619000,21850,21750,21850,21750,43
|
|
20241115,145400,1612680250,21750,21850,21850,21750,79
|
|
20241115,145300,1610955550,21900,21850,21900,21850,41
|
|
20241115,145200,1610058400,21850,21850,21900,21800,73
|
|
20241115,145100,1608462300,21900,21850,21900,21850,337
|
|
20241115,145000,1601097250,21900,21950,21950,21900,133
|
|
20241115,144900,1598184450,21900,21900,21950,21900,135
|
|
20241115,144800,1595221750,21900,21850,21900,21850,19
|
|
20241115,144700,1594806000,21900,21850,21900,21850,73
|
|
20241115,144600,1593208050,21900,21900,21950,21900,237
|
|
20241115,144500,1588017700,21950,21900,21950,21850,83
|
|
20241115,144400,1586200050,21950,21950,21950,21900,98
|
|
20241115,144300,1584053650,21900,21900,21950,21900,36
|
|
20241115,144200,1583265150,21900,21900,21900,21850,402
|
|
20241115,144100,1574461900,21900,21900,21900,21900,17
|
|
20241115,144000,1574089600,21900,21950,22000,21900,8
|
|
20241115,143900,1573914250,21900,21900,22000,21900,12
|
|
20241115,143800,1573651350,21900,21900,22050,21900,132
|
|
20241115,143700,1570747400,21900,21900,21900,21900,13
|
|
20241115,143600,1570462700,21950,21900,21950,21900,19
|
|
20241115,143500,1570046500,21900,21900,21900,21900,11
|
|
20241115,143400,1569805600,21900,21900,21900,21900,36
|
|
20241115,143300,1569017200,21900,21900,21900,21900,13
|
|
20241115,143200,1568732500,21900,21900,21950,21900,14
|
|
20241115,143100,1568425800,21900,21900,21950,21900,51
|
|
20241115,143000,1567308700,21900,21900,21950,21850,97
|
|
20241115,142900,1565184500,21900,21900,21950,21900,731
|
|
20241115,142800,1549175550,21900,21900,21900,21900,11
|
|
20241115,142700,1548934650,21900,21900,21900,21900,118
|
|
20241115,142600,1546350450,21900,21900,21950,21900,24
|
|
20241115,142500,1545824600,21950,21900,21950,21900,4
|
|
20241115,142400,1545736950,21900,21900,21950,21900,24
|
|
20241115,142300,1545211300,21900,21900,21900,21900,5
|
|
20241115,142200,1545101800,21900,21950,21950,21900,26
|
|
20241115,142100,1544532100,21900,21900,21900,21900,13
|
|
20241115,142000,1544247400,21900,21900,21950,21900,100
|
|
20241115,141900,1542056400,21900,21950,21950,21900,14
|
|
20241115,141800,1541749600,21900,21900,21950,21900,10
|
|
20241115,141700,1541530350,21900,21900,21950,21900,62
|
|
20241115,141600,1540170850,21900,21900,21900,21900,8
|
|
20241115,141500,1539995650,21900,21900,21900,21900,16
|
|
20241115,141400,1539645250,21900,21900,21950,21900,19
|
|
20241115,141300,1539228650,21900,21900,21950,21900,31
|
|
20241115,141200,1538549000,21900,21950,21950,21900,16
|
|
20241115,141100,1538198500,21950,21900,21950,21900,12
|
|
20241115,141000,1537935650,21900,21950,21950,21900,19
|
|
20241115,140900,1537519450,21900,21950,21950,21900,40
|
|
20241115,140800,1536642100,21900,21900,21900,21900,11
|
|
20241115,140700,1536401200,21900,21900,21950,21900,39
|
|
20241115,140600,1535546100,21900,21900,21900,21900,16
|
|
20241115,140500,1535195700,21900,21900,21900,21900,48
|
|
20241115,140400,1534144500,21950,21850,21950,21800,35
|
|
20241115,140300,1533378700,21850,21800,21900,21800,37
|
|
20241115,140200,1532569550,21850,21900,21900,21850,64
|
|
20241115,140100,1531168250,21750,21800,21850,21750,31
|
|
20241115,140000,1530492100,21900,21850,21900,21850,38
|
|
20241115,135900,1529660800,21750,21900,21900,21750,1617
|
|
20241115,135800,1494465650,21800,21900,21900,21800,111
|
|
20241115,135700,1492035050,21900,21900,21900,21900,12
|
|
20241115,135600,1491772250,21900,21900,21950,21900,22
|
|
20241115,135500,1491290250,21900,21900,21900,21900,8
|
|
20241115,135400,1491115050,21850,21900,21900,21800,48
|
|
20241115,135300,1490065050,21850,21900,21900,21850,39
|
|
20241115,135200,1489211150,21850,21900,21900,21850,29
|
|
20241115,135100,1488576500,21900,21900,21900,21850,43
|
|
20241115,135000,1487634850,21900,21900,21900,21850,45
|
|
20241115,134900,1486649500,21850,21850,21900,21800,44
|
|
20241115,134800,1485687250,21900,21850,21900,21850,43
|
|
20241115,134700,1484746700,21800,21850,21850,21800,54
|
|
20241115,134600,1483567600,21900,21850,21900,21850,72
|
|
20241115,134500,1481990900,21850,21850,21900,21850,161
|
|
20241115,134400,1478472050,21900,21900,21900,21850,101
|
|
20241115,134300,1476260350,21900,21900,21900,21900,10
|
|
20241115,134200,1476041350,21900,21850,21900,21850,31
|
|
20241115,134100,1475362700,21850,21900,21900,21800,42
|
|
20241115,134000,1474443750,21850,21900,21900,21800,45
|
|
20241115,133900,1473459400,21850,21900,21900,21800,34
|
|
20241115,133800,1472715650,21900,21850,21900,21850,45
|
|
20241115,133700,1471730650,21850,21900,21950,21850,65
|
|
20241115,133600,1470307050,21900,21850,21900,21850,23
|
|
20241115,133500,1469803550,21850,21850,21900,21850,83
|
|
20241115,133400,1467986950,21800,21850,21900,21800,36
|
|
20241115,133300,1467199250,21850,21850,21850,21800,39
|
|
20241115,133200,1466347750,21800,21850,21850,21800,41
|
|
20241115,133100,1465452400,21850,21850,21900,21850,46
|
|
20241115,133000,1464445600,21850,21850,21900,21850,41
|
|
20241115,132900,1463548750,21900,21850,21900,21850,39
|
|
20241115,132800,1462695400,21800,21850,21900,21800,51
|
|
20241115,132700,1461579900,21800,21900,21900,21800,45
|
|
20241115,132600,1460595050,21850,21850,21900,21850,41
|
|
20241115,132500,1459698000,21800,21850,21900,21800,48
|
|
20241115,132400,1458647550,21800,21800,21900,21800,53
|
|
20241115,132300,1457488500,21850,21850,21900,21800,62
|
|
20241115,132200,1456132300,21800,21900,21900,21800,30
|
|
20241115,132100,1455475800,21850,21850,21900,21800,49
|
|
20241115,132000,1454403650,21850,21900,21900,21850,39
|
|
20241115,131900,1453549700,21850,21900,21900,21800,75
|
|
20241115,131800,1451910550,21850,21900,21900,21850,46
|
|
20241115,131700,1450903500,21850,21850,21900,21800,366
|
|
20241115,131600,1442905700,21900,21950,21950,21850,722
|
|
20241115,131500,1427085950,21950,21950,21950,21950,44
|
|
20241115,131400,1426120150,21950,21950,22000,21950,20
|
|
20241115,131300,1425681100,22000,21900,22000,21900,236
|
|
20241115,131200,1420499600,21950,21900,21950,21850,262
|
|
20241115,131100,1414761700,21850,21900,21950,21850,178
|
|
20241115,131000,1410863250,21900,21900,21900,21900,116
|
|
20241115,130900,1408322850,21900,21950,21950,21850,14
|
|
20241115,130800,1408016450,21900,21800,21900,21800,149
|
|
20241115,130700,1404753750,21850,21850,21900,21850,221
|
|
20241115,130600,1399914300,21900,21900,21900,21750,47
|
|
20241115,130500,1398885500,21850,21800,21900,21800,19
|
|
20241115,130400,1398470650,21750,21800,21850,21750,187
|
|
20241115,130300,1394385550,21800,21800,21850,21800,265
|
|
20241115,130200,1388606800,21800,21800,21800,21800,9
|
|
20241115,130100,1388410600,21850,21800,21850,21800,616
|
|
20241115,130000,1374981300,21800,21850,21850,21800,26
|
|
20241115,125900,1374414350,21850,21850,21850,21850,21
|
|
20241115,125800,1373955500,21900,21850,21900,21850,169
|
|
20241115,125700,1370262700,21800,21800,21850,21800,12
|
|
20241115,125600,1370000950,21800,21750,21800,21750,36
|
|
20241115,125500,1369216750,21750,21750,21850,21750,63
|
|
20241115,125400,1367843550,21800,21750,21800,21750,63
|
|
20241115,125300,1366470200,21800,21750,21800,21750,24
|
|
20241115,125200,1365948050,21800,21750,21800,21750,237
|
|
20241115,125100,1360782750,21750,21750,21800,21750,19
|
|
20241115,125000,1360369350,21750,21800,21800,21750,113
|
|
20241115,124900,1357911450,21750,21750,21800,21750,14
|
|
20241115,124800,1357606800,21750,21800,21800,21750,18
|
|
20241115,124700,1357215250,21800,21750,21800,21750,14
|
|
20241115,124600,1356910600,21750,21750,21800,21750,20
|
|
20241115,124500,1356475400,21750,21750,21750,21700,203
|
|
20241115,124400,1352060300,21700,21750,21750,21700,13
|
|
20241115,124300,1351778050,21700,21700,21700,21700,451
|
|
20241115,124200,1341991350,21700,21650,21700,21650,16
|
|
20241115,124100,1341644800,21650,21700,21700,21650,12
|
|
20241115,124000,1341384800,21650,21700,21700,21650,11
|
|
20241115,123900,1341146450,21650,21650,21700,21650,17
|
|
20241115,123800,1340778200,21700,21650,21700,21650,13
|
|
20241115,123700,1340496550,21700,21650,21700,21650,16
|
|
20241115,123600,1340150050,21650,21750,21750,21650,26
|
|
20241115,123500,1339585500,21700,21650,21700,21650,11
|
|
20241115,123400,1339347200,21650,21750,21750,21650,61
|
|
20241115,123300,1338021250,21700,21650,21700,21650,158
|
|
20241115,123200,1334595400,21650,21750,21750,21650,172
|
|
20241115,123100,1330863700,21700,21700,21700,21700,1
|
|
20241115,123000,1330842000,21700,21700,21700,21650,200
|
|
20241115,122900,1326502600,21700,21750,21800,21700,50
|
|
20241115,122800,1325415300,21750,21700,21750,21700,974
|
|
20241115,122700,1304231350,21700,21700,21750,21700,15
|
|
20241115,122600,1303905700,21700,21700,21700,21700,2
|
|
20241115,122500,1303862300,21750,21700,21750,21650,251
|
|
20241115,122400,1298415850,21650,21700,21700,21650,8
|
|
20241115,122300,1298242450,21700,21650,21700,21650,21
|
|
20241115,122200,1297787600,21650,21650,21700,21650,11
|
|
20241115,122100,1297549250,21650,21650,21700,21650,16
|
|
20241115,122000,1297202650,21650,21650,21650,21650,11
|
|
20241115,121900,1296964500,21700,21650,21700,21650,76
|
|
20241115,121800,1295318950,21650,21650,21700,21650,20
|
|
20241115,121700,1294885800,21700,21650,21700,21650,13
|
|
20241115,121600,1294604100,21650,21700,21700,21650,13
|
|
20241115,121500,1294322500,21650,21650,21650,21650,10
|
|
20241115,121400,1294106000,21700,21650,21700,21650,14
|
|
20241115,121300,1293802700,21650,21650,21700,21650,17
|
|
20241115,121200,1293434450,21650,21650,21700,21650,9
|
|
20241115,121100,1293239450,21650,21650,21700,21650,19
|
|
20241115,121000,1292827950,21650,21700,21700,21650,11
|
|
20241115,120900,1292589650,21650,21600,21650,21600,83
|
|
20241115,120800,1290793350,21600,21600,21650,21600,11
|
|
20241115,120700,1290555600,21650,21600,21650,21600,32
|
|
20241115,120600,1289864200,21600,21650,21650,21600,37
|
|
20241115,120500,1289063850,21650,21550,21650,21550,5
|
|
20241115,120400,1288955850,21500,21600,21600,21500,22
|
|
20241115,120300,1288482300,21650,21550,21650,21500,7
|
|
20241115,120200,1288331400,21550,21600,21600,21500,77
|
|
20241115,120100,1286672150,21550,21550,21650,21550,30
|
|
20241115,120000,1286023500,21600,21600,21600,21600,8
|
|
20241115,115900,1285850700,21600,21600,21650,21600,18
|
|
20241115,115800,1285461750,21600,21600,21600,21600,9
|
|
20241115,115700,1285267350,21550,21600,21600,21550,20
|
|
20241115,115600,1284836300,21650,21600,21650,21600,218
|
|
20241115,115500,1280126850,21600,21600,21650,21600,26
|
|
20241115,115400,1279565000,21650,21650,21650,21650,4
|
|
20241115,115300,1279478400,21600,21600,21650,21600,11
|
|
20241115,115200,1279240600,21650,21650,21650,21650,19
|
|
20241115,115100,1278829250,21650,21600,21650,21600,2
|
|
20241115,115000,1278786000,21650,21600,21650,21600,8
|
|
20241115,114900,1278613050,21650,21600,21650,21600,5
|
|
20241115,114800,1278504850,21600,21650,21650,21600,15
|
|
20241115,114700,1278180200,21600,21600,21650,21600,8
|
|
20241115,114600,1278007250,21650,21650,21650,21650,91
|
|
20241115,114500,1276037100,21600,21600,21600,21600,2
|
|
20241115,114400,1275993900,21650,21600,21650,21600,5
|
|
20241115,114300,1275885750,21600,21600,21650,21600,8
|
|
20241115,114200,1275712800,21650,21650,21650,21650,4
|
|
20241115,114100,1275626200,21600,21650,21650,21600,5
|
|
20241115,114000,1275518050,21650,21650,21650,21600,9
|
|
20241115,113900,1275323400,21650,21600,21650,21600,5
|
|
20241115,113800,1275215350,21650,21650,21650,21650,3
|
|
20241115,113700,1275150400,21650,21600,21650,21600,8
|
|
20241115,113600,1274977450,21650,21650,21650,21650,3
|
|
20241115,113500,1274912500,21650,21600,21650,21600,17
|
|
20241115,113400,1274544650,21600,21650,21650,21600,5
|
|
20241115,113300,1274436450,21650,21650,21650,21650,190
|
|
20241115,113200,1270322950,21700,21650,21700,21650,303
|
|
20241115,113100,1263762850,21650,21650,21650,21600,21
|
|
20241115,113000,1263308250,21600,21650,21650,21600,10
|
|
20241115,112900,1263092100,21600,21650,21650,21600,6
|
|
20241115,112800,1262962350,21650,21650,21650,21650,3
|
|
20241115,112700,1262897400,21650,21650,21650,21600,9
|
|
20241115,112600,1262702750,21650,21600,21650,21600,721
|
|
20241115,112500,1247128950,21600,21600,21600,21600,3
|
|
20241115,112400,1247064150,21500,21600,21600,21500,53
|
|
20241115,112300,1245924350,21650,21500,21650,21500,1046
|
|
20241115,112200,1223305800,21600,21600,21600,21500,22
|
|
20241115,112100,1222832300,21550,21450,21550,21400,233
|
|
20241115,112000,1217834350,21550,21550,21600,21550,6
|
|
20241115,111900,1217704950,21600,21500,21600,21500,1719
|
|
20241115,111800,1180743100,21600,21550,21600,21550,17
|
|
20241115,111700,1180376550,21550,21550,21650,21550,311
|
|
20241115,111600,1173674200,21600,21600,21600,21600,3
|
|
20241115,111500,1173609400,21600,21600,21650,21600,1001
|
|
20241115,111400,1151946050,21600,21550,21600,21550,32
|
|
20241115,111300,1151256250,21550,21600,21600,21550,34
|
|
20241115,111200,1150523350,21550,21600,21600,21550,5
|
|
20241115,111100,1150415450,21550,21600,21600,21550,17
|
|
20241115,111000,1150048300,21550,21550,21600,21550,22
|
|
20241115,110900,1149573400,21550,21550,21550,21550,207
|
|
20241115,110800,1145112550,21550,21500,21550,21500,8
|
|
20241115,110700,1144940400,21550,21500,21550,21450,180
|
|
20241115,110600,1141066700,21550,21500,21550,21500,5
|
|
20241115,110500,1140959050,21500,21500,21550,21500,266
|
|
20241115,110400,1135239800,21500,21500,21550,21500,12
|
|
20241115,110300,1134981650,21500,21500,21550,21500,59
|
|
20241115,110200,1133713100,21500,21550,21550,21500,97
|
|
20241115,110100,1131626750,21600,21600,21600,21600,3
|
|
20241115,110000,1131561950,21550,21500,21550,21500,87
|
|
20241115,105900,1129687150,21550,21450,21550,21450,6
|
|
20241115,105800,1129558150,21550,21450,21550,21450,337
|
|
20241115,105700,1122312500,21500,21450,21500,21450,42
|
|
20241115,105600,1121410200,21450,21400,21450,21400,1020
|
|
20241115,105500,1099582050,21450,21400,21450,21400,9
|
|
20241115,105400,1099389100,21400,21400,21400,21400,3
|
|
20241115,105300,1099324900,21350,21450,21500,21350,730
|
|
20241115,105200,1083647650,21300,21350,21450,21300,189
|
|
20241115,105100,1079600950,21450,21450,21450,21400,93
|
|
20241115,105000,1077609600,21450,21300,21450,21300,1024
|
|
20241115,104900,1055685650,21350,21300,21350,21300,118
|
|
20241115,104800,1053171650,21300,21250,21300,21250,5
|
|
20241115,104700,1053065250,21300,21300,21300,21250,8
|
|
20241115,104600,1052895000,21250,21250,21350,21200,516
|
|
20241115,104500,1041929950,21200,21250,21250,21200,1892
|
|
20241115,104400,1001725100,21300,21300,21300,21250,156
|
|
20241115,104300,998402400,21300,21300,21300,21300,145
|
|
20241115,104200,995313900,21250,21150,21250,21150,392
|
|
20241115,104100,986989850,21250,21150,21250,21150,206
|
|
20241115,104000,982632650,21200,21250,21250,21200,305
|
|
20241115,103900,976156450,21150,21150,21200,21100,702
|
|
20241115,103800,961333450,21200,21150,21200,21100,386
|
|
20241115,103700,953173750,21200,21200,21250,21200,64
|
|
20241115,103600,951816900,21100,21200,21200,21100,186
|
|
20241115,103500,947883000,21200,21150,21200,21150,246
|
|
20241115,103400,942678300,21200,21200,21200,21150,26
|
|
20241115,103300,942127150,21200,21200,21200,21150,16
|
|
20241115,103200,941788500,21200,21150,21200,21150,52
|
|
20241115,103100,940688500,21150,21200,21200,21150,5
|
|
20241115,103000,940582550,21150,21200,21250,21150,84
|
|
20241115,102900,938803900,21250,21200,21250,21200,30
|
|
20241115,102800,938167850,21200,21250,21250,21200,6
|
|
20241115,102700,938040400,21250,21150,21250,21150,10
|
|
20241115,102600,937828700,21250,21150,21250,21050,156
|
|
20241115,102500,934541350,21200,21100,21200,21100,411
|
|
20241115,102400,925868150,21100,21250,21250,21100,981
|
|
20241115,102300,905123350,21250,21150,21250,21100,107
|
|
20241115,102200,902860050,21150,21200,21200,21150,20
|
|
20241115,102100,902436800,21200,21150,21200,21100,293
|
|
20241115,102000,896253800,21200,21200,21200,21150,153
|
|
20241115,101900,893010250,21200,21200,21200,21100,338
|
|
20241115,101800,885869550,21150,21200,21200,21150,8
|
|
20241115,101700,885700150,21150,21200,21250,21150,384
|
|
20241115,101600,877562000,21200,21250,21250,21200,16
|
|
20241115,101500,877222500,21200,21200,21200,21150,138
|
|
20241115,101400,874298950,21200,21200,21200,21100,6584
|
|
20241115,101300,735309400,21250,21300,21300,21250,759
|
|
20241115,101200,719168350,21350,21450,21450,21350,471
|
|
20241115,101100,709112200,21450,21400,21450,21350,686
|
|
20241115,101000,694448800,21400,21400,21450,21400,30
|
|
20241115,100900,693805450,21400,21450,21450,21400,62
|
|
20241115,100800,692476150,21400,21600,21600,21350,5407
|
|
20241115,100700,576504750,21700,21750,21750,21600,102
|
|
20241115,100600,574300800,21750,21650,21750,21600,17
|
|
20241115,100500,573931400,21600,21650,21700,21600,1485
|
|
20241115,100400,541818250,21750,21800,21800,21700,9
|
|
20241115,100300,541622600,21700,21700,21700,21700,0
|
|
20241115,100200,541622600,21700,21700,21800,21700,303
|
|
20241115,100100,535047200,21750,21750,21750,21750,3
|
|
20241115,100000,534981950,21800,21800,21800,21800,4
|
|
20241115,095900,534894750,21800,21800,21800,21800,3
|
|
20241115,095800,534829350,21800,21800,21800,21800,3
|
|
20241115,095700,534763950,21650,21750,21750,21650,266
|
|
20241115,095600,528992500,21850,21850,21850,21850,3
|
|
20241115,095500,528926950,21850,21850,21850,21850,3
|
|
20241115,095400,528861400,21850,21800,21850,21800,5
|
|
20241115,095300,528752350,21850,21850,21850,21850,5
|
|
20241115,095200,528643100,21850,21850,21850,21850,3
|
|
20241115,095100,528577550,21850,21800,21850,21750,63
|
|
20241115,095000,527206950,21850,21850,21850,21850,7
|
|
20241115,094900,527054000,21800,21850,21850,21700,384
|
|
20241115,094800,518710500,21800,21750,21800,21750,109
|
|
20241115,094700,516338650,21750,21750,21850,21750,55
|
|
20241115,094600,515141900,21750,21850,21850,21750,14
|
|
20241115,094500,514836100,21650,21850,21850,21650,163
|
|
20241115,094400,511298800,21850,21850,21850,21850,4
|
|
20241115,094300,511211400,21850,21750,21850,21750,6
|
|
20241115,094200,511080500,21850,21850,21850,21850,3
|
|
20241115,094100,511014950,21850,21650,21850,21650,519
|
|
20241115,094000,499715600,21650,21750,21750,21650,10
|
|
20241115,093900,499498550,21600,21600,21600,21550,53
|
|
20241115,093800,498353800,21600,21600,21750,21550,1453
|
|
20241115,093700,466954000,21650,21650,21700,21650,206
|
|
20241115,093600,462493900,21650,21850,21850,21650,1963
|
|
20241115,093500,419903350,21800,21850,21850,21800,106
|
|
20241115,093400,417592250,21800,21800,21850,21750,14
|
|
20241115,093300,417287100,21850,21800,21850,21800,625
|
|
20241115,093200,403661850,21850,21850,21850,21850,53
|
|
20241115,093100,402503800,21850,21800,21850,21800,106
|
|
20241115,093000,400192700,21850,21800,21850,21750,260
|
|
20241115,092900,394524500,21850,22000,22000,21850,37
|
|
20241115,092800,393715700,21850,22000,22000,21850,98
|
|
20241115,092700,391573600,21900,21850,22000,21850,27
|
|
20241115,092600,390980300,22000,21850,22000,21800,657
|
|
20241115,092500,376619550,21900,21800,21900,21800,77
|
|
20241115,092400,374935050,21850,21900,22050,21850,1001
|
|
20241115,092300,353041700,21900,21900,22100,21900,343
|
|
20241115,092200,345504350,21950,21900,21950,21850,229
|
|
20241115,092100,340490350,21950,21900,21950,21900,194
|
|
20241115,092000,336236400,21900,21900,22000,21900,21
|
|
20241115,091900,335775100,22000,22000,22000,21950,367
|
|
20241115,091800,327701600,22000,21950,22000,21950,513
|
|
20241115,091700,316416000,21950,21950,22000,21900,276
|
|
20241115,091600,310357700,22000,22150,22150,22000,66
|
|
20241115,091500,308905250,22000,21800,22000,21800,787
|
|
20241115,091400,291678750,21900,21850,21900,21800,604
|
|
20241115,091300,278492650,21850,21800,21850,21750,277
|
|
20241115,091200,272459550,21800,21750,21850,21750,516
|
|
20241115,091100,261235550,21800,21750,21850,21750,602
|
|
20241115,091000,248112900,21900,21900,22000,21750,508
|
|
20241115,090900,237046000,21900,21900,22000,21650,1103
|
|
20241115,090800,212996300,21900,21950,22000,21900,738
|
|
20241115,090700,196819350,22000,22200,22200,22000,569
|
|
20241115,090600,184299150,22000,22200,22200,22000,1156
|
|
20241115,090500,158795100,22200,22250,22250,22200,1080
|
|
20241115,090400,134797800,22300,22400,22400,22300,1475
|
|
20241115,090300,101861550,22450,22500,22500,22450,448
|
|
20241115,090200,91791850,22500,22450,22500,22450,26
|
|
20241115,090100,91208000,22450,22400,22550,22400,750
|
|
20241115,090000,74352800,22400,22450,22500,22400,2856
|