677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,201400,652520850,21550,21550,21550,21550,740
|
|
20241118,201300,652520850,21550,21550,21550,21550,0
|
|
20241118,201200,652520850,21550,21550,21550,21550,0
|
|
20241118,201100,652520850,21550,21550,21550,21550,0
|
|
20241118,201000,652520850,21550,21550,21550,21550,0
|
|
20241118,200900,652520850,21550,21550,21550,21550,0
|
|
20241118,200800,652520850,21550,21550,21550,21550,0
|
|
20241118,200700,652520850,21550,21550,21550,21550,0
|
|
20241118,200600,652520850,21550,21550,21550,21550,0
|
|
20241118,200500,652520850,21550,21550,21550,21550,0
|
|
20241118,200400,652520850,21550,21550,21550,21550,0
|
|
20241118,200300,652520850,21550,21550,21550,21550,0
|
|
20241118,200200,652520850,21550,21550,21550,21550,0
|
|
20241118,200100,652520850,21550,21550,21550,21550,0
|
|
20241118,200000,652520850,21550,21550,21550,21550,0
|
|
20241118,195900,652520850,21550,21550,21550,21550,0
|
|
20241118,195800,652520850,21550,21550,21550,21550,0
|
|
20241118,195700,652520850,21550,21550,21550,21550,0
|
|
20241118,195600,652520850,21550,21550,21550,21550,0
|
|
20241118,195500,652520850,21550,21550,21550,21550,0
|
|
20241118,195400,652520850,21550,21550,21550,21550,0
|
|
20241118,195300,652520850,21550,21550,21550,21550,0
|
|
20241118,195200,652520850,21550,21550,21550,21550,0
|
|
20241118,195100,652520850,21550,21550,21550,21550,0
|
|
20241118,195000,652520850,21550,21550,21550,21550,0
|
|
20241118,194900,652520850,21550,21550,21550,21550,0
|
|
20241118,194800,652520850,21550,21550,21550,21550,0
|
|
20241118,194700,652520850,21550,21550,21550,21550,0
|
|
20241118,194600,652520850,21550,21550,21550,21550,0
|
|
20241118,194500,652520850,21550,21550,21550,21550,0
|
|
20241118,194400,652520850,21550,21550,21550,21550,740
|
|
20241118,194300,652520850,21550,21550,21550,21550,0
|
|
20241118,194200,652520850,21550,21550,21550,21550,0
|
|
20241118,194100,652520850,21550,21550,21550,21550,0
|
|
20241118,194000,652520850,21550,21550,21550,21550,0
|
|
20241118,193900,652520850,21550,21550,21550,21550,0
|
|
20241118,193800,652520850,21550,21550,21550,21550,0
|
|
20241118,193700,652520850,21550,21550,21550,21550,0
|
|
20241118,193600,652520850,21550,21550,21550,21550,0
|
|
20241118,193500,652520850,21550,21550,21550,21550,0
|
|
20241118,193400,652520850,21550,21550,21550,21550,0
|
|
20241118,193300,652520850,21550,21550,21550,21550,0
|
|
20241118,193200,652520850,21550,21550,21550,21550,0
|
|
20241118,193100,652520850,21550,21550,21550,21550,0
|
|
20241118,193000,652520850,21550,21550,21550,21550,0
|
|
20241118,192900,652520850,21550,21550,21550,21550,0
|
|
20241118,192800,652520850,21550,21550,21550,21550,0
|
|
20241118,192700,652520850,21550,21550,21550,21550,0
|
|
20241118,192600,652520850,21550,21550,21550,21550,0
|
|
20241118,192500,652520850,21550,21550,21550,21550,0
|
|
20241118,192400,652520850,21550,21550,21550,21550,0
|
|
20241118,192300,652520850,21550,21550,21550,21550,0
|
|
20241118,192200,652520850,21550,21550,21550,21550,0
|
|
20241118,192100,652520850,21550,21550,21550,21550,0
|
|
20241118,192000,652520850,21550,21550,21550,21550,0
|
|
20241118,191900,652520850,21550,21550,21550,21550,0
|
|
20241118,191800,652520850,21550,21550,21550,21550,0
|
|
20241118,191700,652520850,21550,21550,21550,21550,0
|
|
20241118,191600,652520850,21550,21550,21550,21550,0
|
|
20241118,191500,652520850,21550,21550,21550,21550,0
|
|
20241118,191400,652520850,21550,21550,21550,21550,740
|
|
20241118,191300,652520850,21550,21550,21550,21550,0
|
|
20241118,191200,652520850,21550,21550,21550,21550,0
|
|
20241118,191100,652520850,21550,21550,21550,21550,0
|
|
20241118,191000,652520850,21550,21550,21550,21550,0
|
|
20241118,190900,652520850,21550,21550,21550,21550,0
|
|
20241118,190800,652520850,21550,21550,21550,21550,0
|
|
20241118,190700,652520850,21550,21550,21550,21550,0
|
|
20241118,190600,652520850,21550,21550,21550,21550,0
|
|
20241118,190500,652520850,21550,21550,21550,21550,0
|
|
20241118,190400,652520850,21550,21550,21550,21550,0
|
|
20241118,190300,652520850,21550,21550,21550,21550,0
|
|
20241118,190200,652520850,21550,21550,21550,21550,0
|
|
20241118,190100,652520850,21550,21550,21550,21550,0
|
|
20241118,190000,652520850,21550,21550,21550,21550,0
|
|
20241118,185900,652520850,21550,21550,21550,21550,0
|
|
20241118,185800,652520850,21550,21550,21550,21550,0
|
|
20241118,185700,652520850,21550,21550,21550,21550,0
|
|
20241118,185600,652520850,21550,21550,21550,21550,0
|
|
20241118,185500,652520850,21550,21550,21550,21550,0
|
|
20241118,185400,652520850,21550,21550,21550,21550,0
|
|
20241118,185300,652520850,21550,21550,21550,21550,0
|
|
20241118,185200,652520850,21550,21550,21550,21550,0
|
|
20241118,185100,652520850,21550,21550,21550,21550,0
|
|
20241118,185000,652520850,21550,21550,21550,21550,0
|
|
20241118,184900,652520850,21550,21550,21550,21550,0
|
|
20241118,184800,652520850,21550,21550,21550,21550,0
|
|
20241118,184700,652520850,21550,21550,21550,21550,0
|
|
20241118,184600,652520850,21550,21550,21550,21550,0
|
|
20241118,184500,652520850,21550,21550,21550,21550,0
|
|
20241118,184400,652520850,21550,21550,21550,21550,740
|
|
20241118,184300,652520850,21550,21550,21550,21550,0
|
|
20241118,184200,652520850,21550,21550,21550,21550,0
|
|
20241118,184100,652520850,21550,21550,21550,21550,0
|
|
20241118,184000,652520850,21550,21550,21550,21550,0
|
|
20241118,183900,652520850,21550,21550,21550,21550,0
|
|
20241118,183800,652520850,21550,21550,21550,21550,0
|
|
20241118,183700,652520850,21550,21550,21550,21550,0
|
|
20241118,183600,652520850,21550,21550,21550,21550,0
|
|
20241118,183500,652520850,21550,21550,21550,21550,0
|
|
20241118,183400,652520850,21550,21550,21550,21550,0
|
|
20241118,183300,652520850,21550,21550,21550,21550,0
|
|
20241118,183200,652520850,21550,21550,21550,21550,0
|
|
20241118,183100,652520850,21550,21550,21550,21550,0
|
|
20241118,183000,652520850,21550,21550,21550,21550,0
|
|
20241118,182900,652520850,21550,21550,21550,21550,0
|
|
20241118,182800,652520850,21550,21550,21550,21550,0
|
|
20241118,182700,652520850,21550,21550,21550,21550,0
|
|
20241118,182600,652520850,21550,21550,21550,21550,0
|
|
20241118,182500,652520850,21550,21550,21550,21550,0
|
|
20241118,182400,652520850,21550,21550,21550,21550,0
|
|
20241118,182300,652520850,21550,21550,21550,21550,0
|
|
20241118,182200,652520850,21550,21550,21550,21550,0
|
|
20241118,182100,652520850,21550,21550,21550,21550,0
|
|
20241118,182000,652520850,21550,21550,21550,21550,0
|
|
20241118,181900,652520850,21550,21550,21550,21550,0
|
|
20241118,181800,652520850,21550,21550,21550,21550,0
|
|
20241118,181700,652520850,21550,21550,21550,21550,0
|
|
20241118,181600,652520850,21550,21550,21550,21550,0
|
|
20241118,181500,652520850,21550,21550,21550,21550,0
|
|
20241118,181400,652520850,21550,21550,21550,21550,740
|
|
20241118,181300,652520850,21550,21550,21550,21550,0
|
|
20241118,181200,652520850,21550,21550,21550,21550,0
|
|
20241118,181100,652520850,21550,21550,21550,21550,0
|
|
20241118,181000,652520850,21550,21550,21550,21550,0
|
|
20241118,180900,652520850,21550,21550,21550,21550,0
|
|
20241118,180800,652520850,21550,21550,21550,21550,0
|
|
20241118,180700,652520850,21550,21550,21550,21550,0
|
|
20241118,180600,652520850,21550,21550,21550,21550,0
|
|
20241118,180500,652520850,21550,21550,21550,21550,0
|
|
20241118,180400,652520850,21550,21550,21550,21550,0
|
|
20241118,180300,652520850,21550,21550,21550,21550,0
|
|
20241118,180200,652520850,21550,21550,21550,21550,0
|
|
20241118,180100,652520850,21550,21550,21550,21550,0
|
|
20241118,180000,652520850,21550,21550,21550,21550,0
|
|
20241118,175900,652520850,21550,21550,21550,21550,0
|
|
20241118,175800,652520850,21550,21550,21550,21550,0
|
|
20241118,175700,652520850,21550,21550,21550,21550,0
|
|
20241118,175600,652520850,21550,21550,21550,21550,0
|
|
20241118,175500,652520850,21550,21550,21550,21550,0
|
|
20241118,175400,652520850,21550,21550,21550,21550,0
|
|
20241118,175300,652520850,21550,21550,21550,21550,0
|
|
20241118,175200,652520850,21550,21550,21550,21550,0
|
|
20241118,175100,652520850,21550,21550,21550,21550,0
|
|
20241118,175000,652520850,21550,21550,21550,21550,0
|
|
20241118,174900,652520850,21550,21550,21550,21550,0
|
|
20241118,174800,652520850,21550,21550,21550,21550,0
|
|
20241118,174700,652520850,21550,21550,21550,21550,0
|
|
20241118,174600,652520850,21550,21550,21550,21550,0
|
|
20241118,174500,652520850,21550,21550,21550,21550,0
|
|
20241118,174400,652520850,21550,21550,21550,21550,740
|
|
20241118,174300,652520850,21550,21550,21550,21550,0
|
|
20241118,174200,652520850,21550,21550,21550,21550,0
|
|
20241118,174100,652520850,21550,21550,21550,21550,0
|
|
20241118,174000,652520850,21550,21550,21550,21550,0
|
|
20241118,173900,652520850,21550,21550,21550,21550,0
|
|
20241118,173800,652520850,21550,21550,21550,21550,0
|
|
20241118,173700,652520850,21550,21550,21550,21550,0
|
|
20241118,173600,652520850,21550,21550,21550,21550,0
|
|
20241118,173500,652520850,21550,21550,21550,21550,0
|
|
20241118,173400,652520850,21550,21550,21550,21550,0
|
|
20241118,173300,652520850,21550,21550,21550,21550,0
|
|
20241118,173200,652520850,21550,21550,21550,21550,0
|
|
20241118,173100,652520850,21550,21550,21550,21550,0
|
|
20241118,173000,652520850,21550,21550,21550,21550,0
|
|
20241118,172900,652520850,21550,21550,21550,21550,0
|
|
20241118,172800,652520850,21550,21550,21550,21550,0
|
|
20241118,172700,652520850,21550,21550,21550,21550,0
|
|
20241118,172600,652520850,21550,21550,21550,21550,0
|
|
20241118,172500,652520850,21550,21550,21550,21550,0
|
|
20241118,172400,652520850,21550,21550,21550,21550,0
|
|
20241118,172300,652520850,21550,21550,21550,21550,0
|
|
20241118,172200,652520850,21550,21550,21550,21550,0
|
|
20241118,172100,652520850,21550,21550,21550,21550,0
|
|
20241118,172000,652520850,21550,21550,21550,21550,0
|
|
20241118,171900,652520850,21550,21550,21550,21550,0
|
|
20241118,171800,652520850,21550,21550,21550,21550,0
|
|
20241118,171700,652520850,21550,21550,21550,21550,0
|
|
20241118,171600,652520850,21550,21550,21550,21550,0
|
|
20241118,171500,652520850,21550,21550,21550,21550,0
|
|
20241118,171400,652520850,21550,21550,21550,21550,740
|
|
20241118,171300,652520850,21550,21550,21550,21550,0
|
|
20241118,171200,652520850,21550,21550,21550,21550,0
|
|
20241118,171100,652520850,21550,21550,21550,21550,0
|
|
20241118,171000,652520850,21550,21550,21550,21550,0
|
|
20241118,170900,652520850,21550,21550,21550,21550,0
|
|
20241118,170800,652520850,21550,21550,21550,21550,0
|
|
20241118,170700,652520850,21550,21550,21550,21550,0
|
|
20241118,170600,652520850,21550,21550,21550,21550,0
|
|
20241118,170500,652520850,21550,21550,21550,21550,0
|
|
20241118,170400,652520850,21550,21550,21550,21550,0
|
|
20241118,170300,652520850,21550,21550,21550,21550,0
|
|
20241118,170200,652520850,21550,21550,21550,21550,0
|
|
20241118,170100,652520850,21550,21550,21550,21550,0
|
|
20241118,170000,652520850,21550,21550,21550,21550,0
|
|
20241118,165900,652520850,21550,21550,21550,21550,0
|
|
20241118,165800,652520850,21550,21550,21550,21550,0
|
|
20241118,165700,652520850,21550,21550,21550,21550,0
|
|
20241118,165600,652520850,21550,21550,21550,21550,0
|
|
20241118,165500,652520850,21550,21550,21550,21550,0
|
|
20241118,165400,652520850,21550,21550,21550,21550,0
|
|
20241118,165300,652520850,21550,21550,21550,21550,0
|
|
20241118,165200,652520850,21550,21550,21550,21550,0
|
|
20241118,165100,652520850,21550,21550,21550,21550,0
|
|
20241118,165000,652520850,21550,21550,21550,21550,0
|
|
20241118,164900,652520850,21550,21550,21550,21550,0
|
|
20241118,164800,652520850,21550,21550,21550,21550,0
|
|
20241118,164700,652520850,21550,21550,21550,21550,0
|
|
20241118,164600,652520850,21550,21550,21550,21550,0
|
|
20241118,164500,652520850,21550,21550,21550,21550,0
|
|
20241118,164400,652520850,21550,21550,21550,21550,740
|
|
20241118,164300,652520850,21550,21550,21550,21550,0
|
|
20241118,164200,652520850,21550,21550,21550,21550,0
|
|
20241118,164100,652520850,21550,21550,21550,21550,0
|
|
20241118,164000,652520850,21550,21550,21550,21550,0
|
|
20241118,163900,652520850,21550,21550,21550,21550,0
|
|
20241118,163800,652520850,21550,21550,21550,21550,0
|
|
20241118,163700,652520850,21550,21550,21550,21550,0
|
|
20241118,163600,652520850,21550,21550,21550,21550,0
|
|
20241118,163500,652520850,21550,21550,21550,21550,0
|
|
20241118,163400,652520850,21550,21550,21550,21550,0
|
|
20241118,163300,652520850,21550,21550,21550,21550,0
|
|
20241118,163200,652520850,21550,21550,21550,21550,0
|
|
20241118,163100,652520850,21550,21550,21550,21550,0
|
|
20241118,163000,652520850,21550,21550,21550,21550,0
|
|
20241118,162900,652520850,21550,21550,21550,21550,0
|
|
20241118,162800,652520850,21550,21550,21550,21550,0
|
|
20241118,162700,652520850,21550,21550,21550,21550,0
|
|
20241118,162600,652520850,21550,21550,21550,21550,0
|
|
20241118,162500,652520850,21550,21550,21550,21550,0
|
|
20241118,162400,652520850,21550,21550,21550,21550,0
|
|
20241118,162300,652520850,21550,21550,21550,21550,0
|
|
20241118,162200,652520850,21550,21550,21550,21550,0
|
|
20241118,162100,652520850,21550,21550,21550,21550,0
|
|
20241118,162000,652520850,21550,21550,21550,21550,0
|
|
20241118,161900,652520850,21550,21550,21550,21550,0
|
|
20241118,161800,652520850,21550,21550,21550,21550,0
|
|
20241118,161700,652520850,21550,21550,21550,21550,0
|
|
20241118,161600,652520850,21550,21550,21550,21550,0
|
|
20241118,161500,652520850,21550,21550,21550,21550,0
|
|
20241118,161400,652520850,21550,21550,21550,21550,740
|
|
20241118,161300,652520850,21550,21550,21550,21550,0
|
|
20241118,161200,652520850,21550,21550,21550,21550,0
|
|
20241118,161100,652520850,21550,21550,21550,21550,0
|
|
20241118,161000,652520850,21550,21550,21550,21550,0
|
|
20241118,160900,652520850,21550,21550,21550,21550,0
|
|
20241118,160800,652520850,21550,21550,21550,21550,0
|
|
20241118,160700,652520850,21550,21550,21550,21550,0
|
|
20241118,160600,652520850,21550,21550,21550,21550,0
|
|
20241118,160500,652520850,21550,21550,21550,21550,0
|
|
20241118,160400,652520850,21550,21550,21550,21550,0
|
|
20241118,160300,652520850,21550,21550,21550,21550,0
|
|
20241118,160200,652520850,21550,21550,21550,21550,0
|
|
20241118,160100,652520850,21550,21550,21550,21550,0
|
|
20241118,160000,652520850,21550,21550,21550,21550,0
|
|
20241118,155900,652520850,21550,21550,21550,21550,0
|
|
20241118,155800,652520850,21550,21550,21550,21550,0
|
|
20241118,155700,652520850,21550,21550,21550,21550,0
|
|
20241118,155600,652520850,21550,21550,21550,21550,0
|
|
20241118,155500,652520850,21550,21550,21550,21550,0
|
|
20241118,155400,652520850,21550,21550,21550,21550,0
|
|
20241118,155300,652520850,21550,21550,21550,21550,0
|
|
20241118,155200,652520850,21550,21550,21550,21550,0
|
|
20241118,155100,652520850,21550,21550,21550,21550,0
|
|
20241118,155000,652520850,21550,21550,21550,21550,0
|
|
20241118,154900,652520850,21550,21550,21550,21550,0
|
|
20241118,154800,652520850,21550,21550,21550,21550,0
|
|
20241118,154700,652520850,21550,21550,21550,21550,0
|
|
20241118,154600,652520850,21550,21550,21550,21550,0
|
|
20241118,154500,652520850,21550,21550,21550,21550,0
|
|
20241118,154400,652520850,21550,21550,21550,21550,740
|
|
20241118,154300,652520850,21550,21550,21550,21550,0
|
|
20241118,154200,652520850,21550,21550,21550,21550,0
|
|
20241118,154100,652520850,21550,21550,21550,21550,0
|
|
20241118,154000,652520850,21550,21550,21550,21550,0
|
|
20241118,153900,652520850,21550,21550,21550,21550,0
|
|
20241118,153800,652520850,21550,21550,21550,21550,0
|
|
20241118,153700,652520850,21550,21550,21550,21550,0
|
|
20241118,153600,652520850,21550,21550,21550,21550,0
|
|
20241118,153500,652520850,21550,21550,21550,21550,0
|
|
20241118,153400,652520850,21550,21550,21550,21550,0
|
|
20241118,153300,652520850,21550,21550,21550,21550,0
|
|
20241118,153200,652520850,21550,21550,21550,21550,0
|
|
20241118,153100,652520850,21550,21550,21550,21550,0
|
|
20241118,153000,652520850,21550,21550,21550,21550,740
|
|
20241118,152900,636573850,21600,21600,21600,21600,0
|
|
20241118,152800,636573850,21600,21600,21600,21600,0
|
|
20241118,152700,636573850,21600,21600,21600,21600,0
|
|
20241118,152600,636573850,21600,21600,21600,21600,0
|
|
20241118,152500,636573850,21600,21600,21600,21600,0
|
|
20241118,152400,636573850,21600,21600,21600,21600,0
|
|
20241118,152300,636573850,21600,21600,21600,21600,0
|
|
20241118,152200,636573850,21600,21600,21600,21600,0
|
|
20241118,152100,636573850,21600,21600,21600,21600,0
|
|
20241118,152000,636573850,21600,21600,21600,21600,0
|
|
20241118,151900,636573850,21600,21600,21600,21600,0
|
|
20241118,151800,636573850,21600,21600,21600,21600,0
|
|
20241118,151700,636573850,21600,21600,21600,21550,46
|
|
20241118,151600,635580300,21650,21600,21650,21600,8
|
|
20241118,151500,635407200,21600,21600,21600,21600,55
|
|
20241118,151400,634219200,21650,21650,21650,21650,1
|
|
20241118,151300,634197550,21650,21650,21650,21650,0
|
|
20241118,151200,634197550,21650,21650,21650,21650,0
|
|
20241118,151100,634197550,21650,21650,21650,21650,2
|
|
20241118,151000,634154250,21600,21600,21600,21600,13
|
|
20241118,150900,633873450,21650,21650,21650,21650,0
|
|
20241118,150800,633873450,21650,21650,21650,21600,48
|
|
20241118,150700,632836550,21650,21650,21650,21650,1
|
|
20241118,150600,632814900,21650,21650,21650,21650,216
|
|
20241118,150500,628138500,21650,21650,21650,21650,0
|
|
20241118,150400,628138500,21650,21600,21650,21600,94
|
|
20241118,150300,626107950,21650,21650,21650,21650,0
|
|
20241118,150200,626107950,21650,21650,21650,21650,0
|
|
20241118,150100,626107950,21650,21650,21650,21650,1
|
|
20241118,150000,626086300,21600,21600,21600,21600,40
|
|
20241118,145900,625222300,21600,21600,21600,21600,16
|
|
20241118,145800,624876700,21650,21600,21650,21600,23
|
|
20241118,145700,624379850,21600,21600,21600,21600,52
|
|
20241118,145600,623256650,21600,21600,21650,21600,138
|
|
20241118,145500,620275800,21600,21650,21650,21550,30
|
|
20241118,145400,619628750,21600,21600,21600,21600,28
|
|
20241118,145300,619023950,21600,21550,21600,21550,157
|
|
20241118,145200,615635400,21600,21550,21600,21550,16
|
|
20241118,145100,615289850,21550,21550,21600,21550,48
|
|
20241118,145000,614255400,21550,21550,21550,21550,49
|
|
20241118,144900,613199450,21550,21600,21600,21550,121
|
|
20241118,144800,610589850,21650,21600,21650,21600,136
|
|
20241118,144700,607652050,21650,21550,21650,21550,68
|
|
20241118,144600,606184600,21550,21550,21600,21550,61
|
|
20241118,144500,604870000,21550,21550,21600,21550,149
|
|
20241118,144400,601653950,21600,21600,21650,21550,21
|
|
20241118,144300,601200350,21600,21650,21650,21600,388
|
|
20241118,144200,592819500,21600,21650,21650,21600,14
|
|
20241118,144100,592517050,21650,21600,21650,21600,66
|
|
20241118,144000,591091400,21600,21600,21600,21600,6
|
|
20241118,143900,590961800,21600,21600,21600,21600,210
|
|
20241118,143800,586425800,21600,21600,21650,21600,49
|
|
20241118,143700,585367350,21600,21600,21600,21600,34
|
|
20241118,143600,584632950,21600,21600,21600,21600,35
|
|
20241118,143500,583876950,21650,21600,21650,21600,15
|
|
20241118,143400,583552900,21600,21600,21600,21600,53
|
|
20241118,143300,582408100,21600,21600,21650,21600,73
|
|
20241118,143200,580828350,21600,21650,21650,21600,67
|
|
20241118,143100,579381100,21600,21600,21650,21600,36
|
|
20241118,143000,578603450,21600,21700,21700,21600,50
|
|
20241118,142900,577521600,21650,21600,21650,21600,31
|
|
20241118,142800,576850500,21650,21600,21650,21600,51
|
|
20241118,142700,575748000,21600,21700,21700,21600,16
|
|
20241118,142600,575402300,21600,21600,21700,21600,60
|
|
20241118,142500,574106150,21650,21600,21650,21600,36
|
|
20241118,142400,573328450,21700,21650,21700,21600,42
|
|
20241118,142300,572420150,21600,21650,21650,21600,28
|
|
20241118,142200,571815300,21700,21600,21700,21600,22
|
|
20241118,142100,571339850,21600,21600,21600,21600,13
|
|
20241118,142000,571059050,21600,21600,21650,21600,83
|
|
20241118,141900,569264600,21600,21600,21650,21600,22
|
|
20241118,141800,568789350,21600,21600,21650,21600,25
|
|
20241118,141700,568248800,21600,21600,21600,21600,50
|
|
20241118,141600,567168800,21600,21600,21600,21600,37
|
|
20241118,141500,566369600,21650,21600,21650,21600,57
|
|
20241118,141400,565137850,21600,21600,21650,21600,36
|
|
20241118,141300,564360200,21600,21600,21600,21600,36
|
|
20241118,141200,563582600,21600,21650,21650,21600,13
|
|
20241118,141100,563301750,21650,21650,21650,21650,49
|
|
20241118,141000,562240900,21650,21650,21650,21650,15
|
|
20241118,140900,561916150,21650,21650,21700,21650,69
|
|
20241118,140800,560422250,21650,21650,21650,21650,15
|
|
20241118,140700,560097500,21650,21600,21650,21600,77
|
|
20241118,140600,558431400,21600,21650,21650,21600,15
|
|
20241118,140500,558107300,21650,21650,21650,21600,425
|
|
20241118,140400,548907050,21600,21650,21650,21600,773
|
|
20241118,140300,532172600,21650,21650,21650,21650,49
|
|
20241118,140200,531111750,21700,21700,21700,21650,81
|
|
20241118,140100,529355000,21700,21700,21700,21700,24
|
|
20241118,140000,528834200,21700,21700,21750,21700,79
|
|
20241118,135900,527119850,21750,21750,21750,21700,16
|
|
20241118,135800,526772500,21650,21650,21650,21650,49
|
|
20241118,135700,525711650,21650,21650,21650,21650,199
|
|
20241118,135600,521403300,21650,21650,21700,21650,43
|
|
20241118,135500,520472300,21700,21650,21700,21650,104
|
|
20241118,135400,518220650,21650,21700,21700,21650,64
|
|
20241118,135300,516835000,21650,21700,21750,21650,32
|
|
20241118,135200,516140600,21750,21700,21750,21700,61
|
|
20241118,135100,514816400,21700,21700,21750,21700,47
|
|
20241118,135000,513796350,21700,21800,21800,21700,22
|
|
20241118,134900,513318750,21750,21700,21750,21700,295
|
|
20241118,134800,506905850,21700,21700,21700,21700,51
|
|
20241118,134700,505799150,21700,21700,21700,21700,29
|
|
20241118,134600,505169850,21700,21650,21700,21650,69
|
|
20241118,134500,503674650,21700,21700,21700,21700,110
|
|
20241118,134400,501287650,21700,21700,21700,21650,55
|
|
20241118,134300,500095750,21750,21700,21750,21700,152
|
|
20241118,134200,496797300,21700,21700,21700,21700,28
|
|
20241118,134100,496189700,21700,21650,21700,21650,142
|
|
20241118,134000,493109650,21700,21700,21700,21700,245
|
|
20241118,133900,487793150,21700,21650,21700,21650,54
|
|
20241118,133800,486624000,21700,21700,21700,21700,84
|
|
20241118,133700,484801200,21700,21700,21700,21700,41
|
|
20241118,133600,483911500,21750,21700,21750,21700,20
|
|
20241118,133500,483477200,21700,21700,21700,21700,46
|
|
20241118,133400,482479000,21750,21750,21750,21750,24
|
|
20241118,133300,481957000,21750,21700,21750,21700,33
|
|
20241118,133200,481240850,21750,21700,21750,21700,48
|
|
20241118,133100,480199200,21700,21750,21750,21700,26
|
|
20241118,133000,479634700,21700,21700,21750,21700,243
|
|
20241118,132900,474351550,21750,21700,21750,21700,35
|
|
20241118,132800,473591950,21700,21700,21750,21700,34
|
|
20241118,132700,472854100,21700,21750,21750,21700,34
|
|
20241118,132600,472116250,21750,21750,21750,21750,1
|
|
20241118,132500,472094500,21700,21750,21750,21700,63
|
|
20241118,132400,470726550,21750,21750,21750,21750,35
|
|
20241118,132300,469965300,21800,21750,21800,21750,40
|
|
20241118,132200,469095250,21750,21750,21800,21700,403
|
|
20241118,132100,460329050,21750,21750,21750,21750,46
|
|
20241118,132000,459328550,21750,21800,21800,21750,21
|
|
20241118,131900,458871750,21750,21750,21750,21750,26
|
|
20241118,131800,458306250,21750,21750,21800,21750,67
|
|
20241118,131700,456848950,21800,21800,21800,21800,1
|
|
20241118,131600,456827150,21750,21750,21750,21750,64
|
|
20241118,131500,455435150,21750,21750,21750,21750,39
|
|
20241118,131400,454586900,21750,21800,21800,21750,51
|
|
20241118,131300,453477100,21750,21800,21800,21750,67
|
|
20241118,131200,452017100,21800,21800,21800,21800,46
|
|
20241118,131100,451014300,21800,21800,21800,21800,19
|
|
20241118,131000,450600100,21800,21800,21850,21800,33
|
|
20241118,130900,449880650,21800,21800,21800,21800,78
|
|
20241118,130800,448180250,21800,21800,21800,21800,151
|
|
20241118,130700,444888450,21800,21800,21850,21800,83
|
|
20241118,130600,443079000,21800,21800,21800,21800,47
|
|
20241118,130500,442054400,21800,21800,21800,21800,39
|
|
20241118,130400,441204200,21800,21750,21850,21750,86
|
|
20241118,130300,439333300,21750,21800,21800,21750,53
|
|
20241118,130200,438180500,21750,21750,21750,21750,32
|
|
20241118,130100,437484500,21750,21750,21850,21750,27
|
|
20241118,130000,436896900,21750,21750,21750,21750,48
|
|
20241118,125900,435852900,21800,21800,21850,21800,153
|
|
20241118,125800,432517400,21800,21800,21800,21800,64
|
|
20241118,125700,431122200,21800,21750,21800,21750,35
|
|
20241118,125600,430360900,21750,21750,21800,21750,4
|
|
20241118,125500,430273850,21800,21800,21800,21800,53
|
|
20241118,125400,429118450,21850,21800,21850,21800,29
|
|
20241118,125300,428486200,21800,21800,21800,21800,69
|
|
20241118,125200,426982000,21800,21800,21800,21800,24
|
|
20241118,125100,426458800,21800,21800,21850,21800,57
|
|
20241118,125000,425216150,21800,21800,21800,21800,15
|
|
20241118,124900,424889150,21800,21800,21800,21800,78
|
|
20241118,124800,423188750,21800,21850,21850,21800,16
|
|
20241118,124700,422839900,21800,21800,21850,21800,814
|
|
20241118,124600,405055900,21800,21850,21850,21800,486
|
|
20241118,124500,394438500,21900,21850,21900,21850,34
|
|
20241118,124400,393695550,21850,21850,21900,21850,200
|
|
20241118,124300,389325500,21850,21850,21850,21850,29
|
|
20241118,124200,388691850,21900,21900,21900,21900,276
|
|
20241118,124100,382647450,21950,22000,22000,21950,11
|
|
20241118,124000,382405950,22050,21900,22050,21900,65
|
|
20241118,123900,380982200,21900,22000,22000,21900,25
|
|
20241118,123800,380434450,22050,22000,22050,21900,23
|
|
20241118,123700,379930400,22000,21900,22000,21900,51
|
|
20241118,123600,378813250,21900,21900,21900,21900,47
|
|
20241118,123500,377783950,21900,21950,21950,21900,22
|
|
20241118,123400,377302100,22000,21900,22000,21900,65
|
|
20241118,123300,375878250,21900,21950,21950,21900,133
|
|
20241118,123200,372959000,21950,21950,21950,21950,2
|
|
20241118,123100,372915100,22050,21950,22050,21950,30
|
|
20241118,123000,372256450,21950,21950,21950,21950,34
|
|
20241118,122900,371510150,22000,21950,22000,21950,14
|
|
20241118,122800,371202800,21900,21950,21950,21900,35
|
|
20241118,122700,370436250,21900,21900,21900,21900,18
|
|
20241118,122600,370042050,21900,21900,21900,21900,21
|
|
20241118,122500,369582150,21900,21950,21950,21900,15
|
|
20241118,122400,369253600,21900,21900,21950,21900,35
|
|
20241118,122300,368487050,21900,21900,21900,21900,6
|
|
20241118,122200,368355650,21900,21900,21900,21900,15
|
|
20241118,122100,368027150,21950,21900,21950,21900,36
|
|
20241118,122000,367238700,21900,21950,21950,21900,233
|
|
20241118,121900,362128450,21950,21950,21950,21950,43
|
|
20241118,121800,361184600,22000,22000,22000,21950,8
|
|
20241118,121700,361008700,22000,22000,22000,22000,21
|
|
20241118,121600,360546700,22000,22000,22000,22000,14
|
|
20241118,121500,360238700,22000,22000,22050,22000,19
|
|
20241118,121400,359820650,22000,22000,22000,22000,21
|
|
20241118,121300,359358650,22000,21950,22000,21950,36
|
|
20241118,121200,358566800,21950,21950,22000,21950,16
|
|
20241118,121100,358215550,22000,21950,22050,21950,15
|
|
20241118,121000,357885550,21950,21950,21950,21950,35
|
|
20241118,120900,357117300,22000,21950,22000,21950,16
|
|
20241118,120800,356766050,22000,21950,22000,21950,328
|
|
20241118,120700,349566150,21950,21950,22000,21950,19
|
|
20241118,120600,349149000,21950,21950,21950,21950,15
|
|
20241118,120500,348819750,22000,21950,22000,21950,4
|
|
20241118,120400,348731850,21950,21950,21950,21950,15
|
|
20241118,120300,348402600,21950,21950,22000,21950,35
|
|
20241118,120200,347634300,22050,22000,22050,22000,4
|
|
20241118,120100,347546250,22000,22000,22000,21950,193
|
|
20241118,120000,343301000,22050,22000,22050,22000,116
|
|
20241118,115900,340748950,22000,22000,22050,22000,107
|
|
20241118,115800,338394900,22000,22050,22050,22000,36
|
|
20241118,115700,337602850,22000,22000,22000,22000,14
|
|
20241118,115600,337294850,22000,22100,22100,22000,6
|
|
20241118,115500,337162700,22100,22000,22100,22000,20
|
|
20241118,115400,336722500,22000,22000,22000,22000,24
|
|
20241118,115300,336194500,22000,22000,22000,22000,14
|
|
20241118,115200,335886500,22100,22050,22100,22050,35
|
|
20241118,115100,335114700,22050,22050,22050,22050,4
|
|
20241118,115000,335026500,22050,22050,22050,22050,16
|
|
20241118,114900,334673700,22050,22100,22100,22050,35
|
|
20241118,114800,333901900,22050,22050,22050,22050,2
|
|
20241118,114700,333857800,22050,22050,22050,22050,33
|
|
20241118,114600,333130150,22050,22100,22100,22050,19
|
|
20241118,114500,332711150,22050,22050,22050,22050,22
|
|
20241118,114400,332226050,22050,22050,22050,22050,111
|
|
20241118,114300,329778500,22050,22050,22050,22050,15
|
|
20241118,114200,329447750,22050,22050,22100,22050,32
|
|
20241118,114100,328742100,22050,22050,22050,22050,16
|
|
20241118,114000,328389300,22050,22050,22050,22000,263
|
|
20241118,113900,322591200,22050,22100,22100,22050,3
|
|
20241118,113800,322525000,22050,22050,22100,22050,48
|
|
20241118,113700,321466050,22100,22150,22150,22100,47
|
|
20241118,113600,320427300,22100,22100,22150,22100,59
|
|
20241118,113500,319123350,22100,22100,22100,22100,21
|
|
20241118,113400,318659250,22100,22100,22100,22100,18
|
|
20241118,113300,318261450,22100,22150,22150,22100,24
|
|
20241118,113200,317730950,22100,22150,22150,22100,17
|
|
20241118,113100,317355200,22100,22100,22100,22100,34
|
|
20241118,113000,316603800,22100,22100,22100,22100,21
|
|
20241118,112900,316139700,22150,22100,22150,22100,136
|
|
20241118,112800,313134050,22100,22100,22100,22100,14
|
|
20241118,112700,312824650,22100,22100,22100,22100,12
|
|
20241118,112600,312559450,22100,22100,22150,22100,37
|
|
20241118,112500,311741700,22100,22100,22100,22100,16
|
|
20241118,112400,311388100,22100,22100,22100,22100,21
|
|
20241118,112300,310924000,22100,22150,22150,22100,16
|
|
20241118,112200,310570350,22100,22150,22150,22100,21
|
|
20241118,112100,310105300,22150,22150,22150,22150,23
|
|
20241118,112000,309595850,22150,22150,22200,22150,36
|
|
20241118,111900,308798400,22150,22150,22150,22150,15
|
|
20241118,111800,308466150,22150,22150,22150,22150,4
|
|
20241118,111700,308377550,22150,22150,22150,22150,33
|
|
20241118,111600,307646600,22200,22150,22200,22150,21
|
|
20241118,111500,307181400,22150,22200,22200,22150,125
|
|
20241118,111400,304406500,22200,22200,22200,22200,32
|
|
20241118,111300,303696100,22250,22200,22250,22200,35
|
|
20241118,111200,302919050,22200,22200,22200,22200,5
|
|
20241118,111100,302808050,22200,22200,22200,22200,2
|
|
20241118,111000,302763650,22200,22250,22250,22200,282
|
|
20241118,110900,296489350,22200,22250,22250,22200,24
|
|
20241118,110800,295955450,22250,22250,22250,22250,3
|
|
20241118,110700,295888700,22250,22200,22250,22200,102
|
|
20241118,110600,293619300,22150,22150,22150,22150,4
|
|
20241118,110500,293530700,22200,22150,22200,22150,72
|
|
20241118,110400,291932400,22150,22100,22150,22100,30
|
|
20241118,110300,291268050,22150,22100,22150,22100,3
|
|
20241118,110200,291201700,22100,22050,22100,22050,46
|
|
20241118,110100,290185200,22050,22050,22050,22050,2
|
|
20241118,110000,290141100,22050,22000,22050,22000,30
|
|
20241118,105900,289479700,22000,22000,22000,22000,3
|
|
20241118,105800,289413700,22050,22050,22050,22050,2
|
|
20241118,105700,289369600,22100,22050,22100,22050,326
|
|
20241118,105600,282165100,22100,22000,22100,22000,165
|
|
20241118,105500,278518850,22000,22000,22000,22000,3
|
|
20241118,105400,278452850,22050,22050,22050,22000,206
|
|
20241118,105300,273920750,22000,22000,22000,22000,2
|
|
20241118,105200,273876750,22000,22000,22000,22000,2
|
|
20241118,105100,273832750,22050,22000,22050,22000,51
|
|
20241118,105000,272708250,22000,22000,22050,22000,52
|
|
20241118,104900,271564200,22000,21950,22000,21950,12
|
|
20241118,104800,271300300,22000,22000,22000,22000,155
|
|
20241118,104700,267890300,22050,22050,22100,22050,5
|
|
20241118,104600,267780000,22050,22050,22050,22050,25
|
|
20241118,104500,267228750,22050,22050,22050,22050,3
|
|
20241118,104400,267162600,22050,22100,22100,22050,3
|
|
20241118,104300,267096400,22050,22050,22050,22050,26
|
|
20241118,104200,266523100,22050,22050,22050,22050,77
|
|
20241118,104100,264825250,22100,22050,22100,22050,14
|
|
20241118,104000,264516000,22100,22050,22100,22050,3
|
|
20241118,103900,264449800,22050,22050,22050,22050,3
|
|
20241118,103800,264383650,22050,22050,22050,22050,2
|
|
20241118,103700,264339550,22050,22050,22100,22050,5
|
|
20241118,103600,264229250,22050,22000,22050,22000,6
|
|
20241118,103500,264097050,22000,22050,22050,22000,9
|
|
20241118,103400,263898700,22000,22050,22050,22000,4
|
|
20241118,103300,263810650,22000,22000,22000,22000,9
|
|
20241118,103200,263612650,22000,22000,22000,22000,52
|
|
20241118,103100,262468650,22000,22050,22050,22000,3
|
|
20241118,103000,262402600,22000,22000,22000,22000,3
|
|
20241118,102900,262336600,22000,22000,22000,22000,5
|
|
20241118,102800,262226600,22000,22000,22000,22000,3
|
|
20241118,102700,262160600,22050,22000,22050,22000,3
|
|
20241118,102600,262094550,22050,22000,22050,22000,5
|
|
20241118,102500,261984450,22000,22000,22000,22000,4
|
|
20241118,102400,261896450,22050,22050,22100,22050,8
|
|
20241118,102300,261720000,22050,22050,22050,22050,4
|
|
20241118,102200,261631800,22000,22000,22000,22000,3
|
|
20241118,102100,261565800,22000,22000,22050,22000,5
|
|
20241118,102000,261455750,22050,22050,22050,22050,0
|
|
20241118,101900,261455750,22050,22050,22050,22050,2
|
|
20241118,101800,261411650,22050,22100,22100,22050,104
|
|
20241118,101700,259118400,22100,22050,22100,22050,6
|
|
20241118,101600,258986000,22000,22000,22000,22000,2
|
|
20241118,101500,258942000,22050,22050,22050,22050,2
|
|
20241118,101400,258897900,22100,22100,22100,22100,3
|
|
20241118,101300,258831600,22050,22050,22200,22050,924
|
|
20241118,101200,238379700,22050,22000,22050,22000,108
|
|
20241118,101100,235998400,22050,22000,22050,22000,81
|
|
20241118,101000,234216350,21950,21950,21950,21950,2
|
|
20241118,100900,234172450,21950,21950,21950,21950,5
|
|
20241118,100800,234062700,22000,22000,22000,21950,130
|
|
20241118,100700,231202800,21950,22000,22000,21950,231
|
|
20241118,100600,226120900,21950,21950,21950,21950,4
|
|
20241118,100500,226033100,21950,21950,22000,21950,6
|
|
20241118,100400,225901350,21950,21950,21950,21950,4
|
|
20241118,100300,225813550,21900,21900,21900,21900,2
|
|
20241118,100200,225769750,21950,21950,21950,21950,101
|
|
20241118,100100,223552800,22000,21950,22000,21950,108
|
|
20241118,100000,221182150,21950,21900,21950,21900,78
|
|
20241118,095900,219470150,21900,21900,21900,21900,29
|
|
20241118,095800,218835050,21850,21900,21900,21850,3
|
|
20241118,095700,218769450,21850,21850,21850,21850,105
|
|
20241118,095600,216475200,21900,21900,21900,21900,224
|
|
20241118,095500,211569600,21900,21950,21950,21900,153
|
|
20241118,095400,208211350,21900,21900,21900,21900,2
|
|
20241118,095300,208167550,21900,21900,21900,21900,5
|
|
20241118,095200,208058050,21950,21900,21950,21900,55
|
|
20241118,095100,206853400,21900,21850,21900,21850,502
|
|
20241118,095000,195859700,21850,21850,21850,21850,6
|
|
20241118,094900,195728600,21900,21850,21900,21850,5
|
|
20241118,094800,195619200,21900,21850,21900,21750,54
|
|
20241118,094700,194444250,21800,21800,21800,21800,153
|
|
20241118,094600,191108850,21800,21800,21800,21800,2
|
|
20241118,094500,191065250,21850,21850,21850,21800,4
|
|
20241118,094400,190977950,21900,21800,21900,21750,165
|
|
20241118,094300,187380150,21800,21800,21800,21800,302
|
|
20241118,094200,180796550,21850,21950,21950,21850,210
|
|
20241118,094100,176207950,21900,21900,21950,21900,92
|
|
20241118,094000,174193050,21950,21900,21950,21900,54
|
|
20241118,093900,173010350,21900,21950,21950,21900,3
|
|
20241118,093800,172944600,21900,21950,21950,21900,52
|
|
20241118,093700,171803300,21900,21950,21950,21900,122
|
|
20241118,093600,169125500,22000,22000,22000,22000,0
|
|
20241118,093500,169125500,22000,22050,22050,22000,810
|
|
20241118,093400,151305400,22050,22000,22050,22000,3
|
|
20241118,093300,151239350,22050,22000,22050,22000,28
|
|
20241118,093200,150622350,22000,22000,22050,22000,13
|
|
20241118,093100,150336300,22000,22000,22000,22000,2
|
|
20241118,093000,150292300,22000,22000,22000,22000,2
|
|
20241118,092900,150248300,22100,22100,22100,22000,508
|
|
20241118,092800,139022700,22000,21950,22150,21950,585
|
|
20241118,092700,126132050,21900,21900,21950,21900,266
|
|
20241118,092600,120296650,21900,21850,21900,21850,250
|
|
20241118,092500,114821800,21800,21850,21850,21800,10
|
|
20241118,092400,114603400,21800,21800,21800,21800,35
|
|
20241118,092300,113840400,21800,21850,21850,21800,17
|
|
20241118,092200,113469050,21850,21800,21850,21800,1293
|
|
20241118,092100,85277750,21800,21800,21800,21800,2
|
|
20241118,092000,85234150,21800,21850,21850,21800,547
|
|
20241118,091900,73307450,21850,21850,21850,21800,300
|
|
20241118,091800,66754100,21850,21850,21850,21850,4
|
|
20241118,091700,66666700,21850,21850,21850,21850,1
|
|
20241118,091600,66644850,21850,21850,21900,21850,313
|
|
20241118,091500,59803550,21800,21800,21800,21800,90
|
|
20241118,091400,57841550,21800,21800,21800,21800,2
|
|
20241118,091300,57797950,21850,21850,21850,21850,1
|
|
20241118,091200,57776100,21850,21850,21850,21850,304
|
|
20241118,091100,51133700,21850,21850,21900,21850,407
|
|
20241118,091000,42240700,21900,21900,21900,21850,26
|
|
20241118,090900,41671400,21900,21850,21900,21850,142
|
|
20241118,090800,38561750,21850,21900,21900,21850,411
|
|
20241118,090700,29560950,21950,21850,21950,21850,145
|
|
20241118,090600,26385100,21850,21800,21900,21800,5
|
|
20241118,090500,26275950,21800,21750,21850,21750,61
|
|
20241118,090400,24945750,21700,21750,21750,21700,12
|
|
20241118,090300,24685050,21700,21700,21700,21700,1
|
|
20241118,090200,24663350,21700,21700,21700,21650,13
|
|
20241118,090100,24381350,21600,21700,21750,21600,469
|
|
20241118,090000,14222000,21700,21750,21750,21550,452
|