677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,201400,457075100,21750,21750,21750,21750,257
|
|
20241119,201300,457075100,21750,21750,21750,21750,0
|
|
20241119,201200,457075100,21750,21750,21750,21750,0
|
|
20241119,201100,457075100,21750,21750,21750,21750,0
|
|
20241119,201000,457075100,21750,21750,21750,21750,0
|
|
20241119,200900,457075100,21750,21750,21750,21750,0
|
|
20241119,200800,457075100,21750,21750,21750,21750,0
|
|
20241119,200700,457075100,21750,21750,21750,21750,0
|
|
20241119,200600,457075100,21750,21750,21750,21750,0
|
|
20241119,200500,457075100,21750,21750,21750,21750,0
|
|
20241119,200400,457075100,21750,21750,21750,21750,0
|
|
20241119,200300,457075100,21750,21750,21750,21750,0
|
|
20241119,200200,457075100,21750,21750,21750,21750,0
|
|
20241119,200100,457075100,21750,21750,21750,21750,0
|
|
20241119,200000,457075100,21750,21750,21750,21750,0
|
|
20241119,195900,457075100,21750,21750,21750,21750,0
|
|
20241119,195800,457075100,21750,21750,21750,21750,0
|
|
20241119,195700,457075100,21750,21750,21750,21750,0
|
|
20241119,195600,457075100,21750,21750,21750,21750,0
|
|
20241119,195500,457075100,21750,21750,21750,21750,0
|
|
20241119,195400,457075100,21750,21750,21750,21750,0
|
|
20241119,195300,457075100,21750,21750,21750,21750,0
|
|
20241119,195200,457075100,21750,21750,21750,21750,0
|
|
20241119,195100,457075100,21750,21750,21750,21750,0
|
|
20241119,195000,457075100,21750,21750,21750,21750,0
|
|
20241119,194900,457075100,21750,21750,21750,21750,0
|
|
20241119,194800,457075100,21750,21750,21750,21750,0
|
|
20241119,194700,457075100,21750,21750,21750,21750,0
|
|
20241119,194600,457075100,21750,21750,21750,21750,0
|
|
20241119,194500,457075100,21750,21750,21750,21750,0
|
|
20241119,194400,457075100,21750,21750,21750,21750,257
|
|
20241119,194300,457075100,21750,21750,21750,21750,0
|
|
20241119,194200,457075100,21750,21750,21750,21750,0
|
|
20241119,194100,457075100,21750,21750,21750,21750,0
|
|
20241119,194000,457075100,21750,21750,21750,21750,0
|
|
20241119,193900,457075100,21750,21750,21750,21750,0
|
|
20241119,193800,457075100,21750,21750,21750,21750,0
|
|
20241119,193700,457075100,21750,21750,21750,21750,0
|
|
20241119,193600,457075100,21750,21750,21750,21750,0
|
|
20241119,193500,457075100,21750,21750,21750,21750,0
|
|
20241119,193400,457075100,21750,21750,21750,21750,0
|
|
20241119,193300,457075100,21750,21750,21750,21750,0
|
|
20241119,193200,457075100,21750,21750,21750,21750,0
|
|
20241119,193100,457075100,21750,21750,21750,21750,0
|
|
20241119,193000,457075100,21750,21750,21750,21750,0
|
|
20241119,192900,457075100,21750,21750,21750,21750,0
|
|
20241119,192800,457075100,21750,21750,21750,21750,0
|
|
20241119,192700,457075100,21750,21750,21750,21750,0
|
|
20241119,192600,457075100,21750,21750,21750,21750,0
|
|
20241119,192500,457075100,21750,21750,21750,21750,0
|
|
20241119,192400,457075100,21750,21750,21750,21750,0
|
|
20241119,192300,457075100,21750,21750,21750,21750,0
|
|
20241119,192200,457075100,21750,21750,21750,21750,0
|
|
20241119,192100,457075100,21750,21750,21750,21750,0
|
|
20241119,192000,457075100,21750,21750,21750,21750,0
|
|
20241119,191900,457075100,21750,21750,21750,21750,0
|
|
20241119,191800,457075100,21750,21750,21750,21750,0
|
|
20241119,191700,457075100,21750,21750,21750,21750,0
|
|
20241119,191600,457075100,21750,21750,21750,21750,0
|
|
20241119,191500,457075100,21750,21750,21750,21750,0
|
|
20241119,191400,457075100,21750,21750,21750,21750,257
|
|
20241119,191300,457075100,21750,21750,21750,21750,0
|
|
20241119,191200,457075100,21750,21750,21750,21750,0
|
|
20241119,191100,457075100,21750,21750,21750,21750,0
|
|
20241119,191000,457075100,21750,21750,21750,21750,0
|
|
20241119,190900,457075100,21750,21750,21750,21750,0
|
|
20241119,190800,457075100,21750,21750,21750,21750,0
|
|
20241119,190700,457075100,21750,21750,21750,21750,0
|
|
20241119,190600,457075100,21750,21750,21750,21750,0
|
|
20241119,190500,457075100,21750,21750,21750,21750,0
|
|
20241119,190400,457075100,21750,21750,21750,21750,0
|
|
20241119,190300,457075100,21750,21750,21750,21750,0
|
|
20241119,190200,457075100,21750,21750,21750,21750,0
|
|
20241119,190100,457075100,21750,21750,21750,21750,0
|
|
20241119,190000,457075100,21750,21750,21750,21750,0
|
|
20241119,185900,457075100,21750,21750,21750,21750,0
|
|
20241119,185800,457075100,21750,21750,21750,21750,0
|
|
20241119,185700,457075100,21750,21750,21750,21750,0
|
|
20241119,185600,457075100,21750,21750,21750,21750,0
|
|
20241119,185500,457075100,21750,21750,21750,21750,0
|
|
20241119,185400,457075100,21750,21750,21750,21750,0
|
|
20241119,185300,457075100,21750,21750,21750,21750,0
|
|
20241119,185200,457075100,21750,21750,21750,21750,0
|
|
20241119,185100,457075100,21750,21750,21750,21750,0
|
|
20241119,185000,457075100,21750,21750,21750,21750,0
|
|
20241119,184900,457075100,21750,21750,21750,21750,0
|
|
20241119,184800,457075100,21750,21750,21750,21750,0
|
|
20241119,184700,457075100,21750,21750,21750,21750,0
|
|
20241119,184600,457075100,21750,21750,21750,21750,0
|
|
20241119,184500,457075100,21750,21750,21750,21750,0
|
|
20241119,184400,457075100,21750,21750,21750,21750,257
|
|
20241119,184300,457075100,21750,21750,21750,21750,0
|
|
20241119,184200,457075100,21750,21750,21750,21750,0
|
|
20241119,184100,457075100,21750,21750,21750,21750,0
|
|
20241119,184000,457075100,21750,21750,21750,21750,0
|
|
20241119,183900,457075100,21750,21750,21750,21750,0
|
|
20241119,183800,457075100,21750,21750,21750,21750,0
|
|
20241119,183700,457075100,21750,21750,21750,21750,0
|
|
20241119,183600,457075100,21750,21750,21750,21750,0
|
|
20241119,183500,457075100,21750,21750,21750,21750,0
|
|
20241119,183400,457075100,21750,21750,21750,21750,0
|
|
20241119,183300,457075100,21750,21750,21750,21750,0
|
|
20241119,183200,457075100,21750,21750,21750,21750,0
|
|
20241119,183100,457075100,21750,21750,21750,21750,0
|
|
20241119,183000,457075100,21750,21750,21750,21750,0
|
|
20241119,182900,457075100,21750,21750,21750,21750,0
|
|
20241119,182800,457075100,21750,21750,21750,21750,0
|
|
20241119,182700,457075100,21750,21750,21750,21750,0
|
|
20241119,182600,457075100,21750,21750,21750,21750,0
|
|
20241119,182500,457075100,21750,21750,21750,21750,0
|
|
20241119,182400,457075100,21750,21750,21750,21750,0
|
|
20241119,182300,457075100,21750,21750,21750,21750,0
|
|
20241119,182200,457075100,21750,21750,21750,21750,0
|
|
20241119,182100,457075100,21750,21750,21750,21750,0
|
|
20241119,182000,457075100,21750,21750,21750,21750,0
|
|
20241119,181900,457075100,21750,21750,21750,21750,0
|
|
20241119,181800,457075100,21750,21750,21750,21750,0
|
|
20241119,181700,457075100,21750,21750,21750,21750,0
|
|
20241119,181600,457075100,21750,21750,21750,21750,0
|
|
20241119,181500,457075100,21750,21750,21750,21750,0
|
|
20241119,181400,457075100,21750,21750,21750,21750,257
|
|
20241119,181300,457075100,21750,21750,21750,21750,0
|
|
20241119,181200,457075100,21750,21750,21750,21750,0
|
|
20241119,181100,457075100,21750,21750,21750,21750,0
|
|
20241119,181000,457075100,21750,21750,21750,21750,0
|
|
20241119,180900,457075100,21750,21750,21750,21750,0
|
|
20241119,180800,457075100,21750,21750,21750,21750,0
|
|
20241119,180700,457075100,21750,21750,21750,21750,0
|
|
20241119,180600,457075100,21750,21750,21750,21750,0
|
|
20241119,180500,457075100,21750,21750,21750,21750,0
|
|
20241119,180400,457075100,21750,21750,21750,21750,0
|
|
20241119,180300,457075100,21750,21750,21750,21750,0
|
|
20241119,180200,457075100,21750,21750,21750,21750,0
|
|
20241119,180100,457075100,21750,21750,21750,21750,0
|
|
20241119,180000,457075100,21750,21750,21750,21750,0
|
|
20241119,175900,457075100,21750,21750,21750,21750,0
|
|
20241119,175800,457075100,21750,21750,21750,21750,0
|
|
20241119,175700,457075100,21750,21750,21750,21750,0
|
|
20241119,175600,457075100,21750,21750,21750,21750,0
|
|
20241119,175500,457075100,21750,21750,21750,21750,0
|
|
20241119,175400,457075100,21750,21750,21750,21750,0
|
|
20241119,175300,457075100,21750,21750,21750,21750,0
|
|
20241119,175200,457075100,21750,21750,21750,21750,0
|
|
20241119,175100,457075100,21750,21750,21750,21750,0
|
|
20241119,175000,457075100,21750,21750,21750,21750,0
|
|
20241119,174900,457075100,21750,21750,21750,21750,0
|
|
20241119,174800,457075100,21750,21750,21750,21750,0
|
|
20241119,174700,457075100,21750,21750,21750,21750,0
|
|
20241119,174600,457075100,21750,21750,21750,21750,0
|
|
20241119,174500,457075100,21750,21750,21750,21750,0
|
|
20241119,174400,457075100,21750,21750,21750,21750,257
|
|
20241119,174300,457075100,21750,21750,21750,21750,0
|
|
20241119,174200,457075100,21750,21750,21750,21750,0
|
|
20241119,174100,457075100,21750,21750,21750,21750,0
|
|
20241119,174000,457075100,21750,21750,21750,21750,0
|
|
20241119,173900,457075100,21750,21750,21750,21750,0
|
|
20241119,173800,457075100,21750,21750,21750,21750,0
|
|
20241119,173700,457075100,21750,21750,21750,21750,0
|
|
20241119,173600,457075100,21750,21750,21750,21750,0
|
|
20241119,173500,457075100,21750,21750,21750,21750,0
|
|
20241119,173400,457075100,21750,21750,21750,21750,0
|
|
20241119,173300,457075100,21750,21750,21750,21750,0
|
|
20241119,173200,457075100,21750,21750,21750,21750,0
|
|
20241119,173100,457075100,21750,21750,21750,21750,0
|
|
20241119,173000,457075100,21750,21750,21750,21750,0
|
|
20241119,172900,457075100,21750,21750,21750,21750,0
|
|
20241119,172800,457075100,21750,21750,21750,21750,0
|
|
20241119,172700,457075100,21750,21750,21750,21750,0
|
|
20241119,172600,457075100,21750,21750,21750,21750,0
|
|
20241119,172500,457075100,21750,21750,21750,21750,0
|
|
20241119,172400,457075100,21750,21750,21750,21750,0
|
|
20241119,172300,457075100,21750,21750,21750,21750,0
|
|
20241119,172200,457075100,21750,21750,21750,21750,0
|
|
20241119,172100,457075100,21750,21750,21750,21750,0
|
|
20241119,172000,457075100,21750,21750,21750,21750,0
|
|
20241119,171900,457075100,21750,21750,21750,21750,0
|
|
20241119,171800,457075100,21750,21750,21750,21750,0
|
|
20241119,171700,457075100,21750,21750,21750,21750,0
|
|
20241119,171600,457075100,21750,21750,21750,21750,0
|
|
20241119,171500,457075100,21750,21750,21750,21750,0
|
|
20241119,171400,457075100,21750,21750,21750,21750,257
|
|
20241119,171300,457075100,21750,21750,21750,21750,0
|
|
20241119,171200,457075100,21750,21750,21750,21750,0
|
|
20241119,171100,457075100,21750,21750,21750,21750,0
|
|
20241119,171000,457075100,21750,21750,21750,21750,0
|
|
20241119,170900,457075100,21750,21750,21750,21750,0
|
|
20241119,170800,457075100,21750,21750,21750,21750,0
|
|
20241119,170700,457075100,21750,21750,21750,21750,0
|
|
20241119,170600,457075100,21750,21750,21750,21750,0
|
|
20241119,170500,457075100,21750,21750,21750,21750,0
|
|
20241119,170400,457075100,21750,21750,21750,21750,0
|
|
20241119,170300,457075100,21750,21750,21750,21750,0
|
|
20241119,170200,457075100,21750,21750,21750,21750,0
|
|
20241119,170100,457075100,21750,21750,21750,21750,0
|
|
20241119,170000,457075100,21750,21750,21750,21750,0
|
|
20241119,165900,457075100,21750,21750,21750,21750,0
|
|
20241119,165800,457075100,21750,21750,21750,21750,0
|
|
20241119,165700,457075100,21750,21750,21750,21750,0
|
|
20241119,165600,457075100,21750,21750,21750,21750,0
|
|
20241119,165500,457075100,21750,21750,21750,21750,0
|
|
20241119,165400,457075100,21750,21750,21750,21750,0
|
|
20241119,165300,457075100,21750,21750,21750,21750,0
|
|
20241119,165200,457075100,21750,21750,21750,21750,0
|
|
20241119,165100,457075100,21750,21750,21750,21750,0
|
|
20241119,165000,457075100,21750,21750,21750,21750,0
|
|
20241119,164900,457075100,21750,21750,21750,21750,0
|
|
20241119,164800,457075100,21750,21750,21750,21750,0
|
|
20241119,164700,457075100,21750,21750,21750,21750,0
|
|
20241119,164600,457075100,21750,21750,21750,21750,0
|
|
20241119,164500,457075100,21750,21750,21750,21750,0
|
|
20241119,164400,457075100,21750,21750,21750,21750,257
|
|
20241119,164300,457075100,21750,21750,21750,21750,0
|
|
20241119,164200,457075100,21750,21750,21750,21750,0
|
|
20241119,164100,457075100,21750,21750,21750,21750,0
|
|
20241119,164000,457075100,21750,21750,21750,21750,0
|
|
20241119,163900,457075100,21750,21750,21750,21750,0
|
|
20241119,163800,457075100,21750,21750,21750,21750,0
|
|
20241119,163700,457075100,21750,21750,21750,21750,0
|
|
20241119,163600,457075100,21750,21750,21750,21750,0
|
|
20241119,163500,457075100,21750,21750,21750,21750,0
|
|
20241119,163400,457075100,21750,21750,21750,21750,0
|
|
20241119,163300,457075100,21750,21750,21750,21750,0
|
|
20241119,163200,457075100,21750,21750,21750,21750,0
|
|
20241119,163100,457075100,21750,21750,21750,21750,0
|
|
20241119,163000,457075100,21750,21750,21750,21750,0
|
|
20241119,162900,457075100,21750,21750,21750,21750,0
|
|
20241119,162800,457075100,21750,21750,21750,21750,0
|
|
20241119,162700,457075100,21750,21750,21750,21750,0
|
|
20241119,162600,457075100,21750,21750,21750,21750,0
|
|
20241119,162500,457075100,21750,21750,21750,21750,0
|
|
20241119,162400,457075100,21750,21750,21750,21750,0
|
|
20241119,162300,457075100,21750,21750,21750,21750,0
|
|
20241119,162200,457075100,21750,21750,21750,21750,0
|
|
20241119,162100,457075100,21750,21750,21750,21750,0
|
|
20241119,162000,457075100,21750,21750,21750,21750,0
|
|
20241119,161900,457075100,21750,21750,21750,21750,0
|
|
20241119,161800,457075100,21750,21750,21750,21750,0
|
|
20241119,161700,457075100,21750,21750,21750,21750,0
|
|
20241119,161600,457075100,21750,21750,21750,21750,0
|
|
20241119,161500,457075100,21750,21750,21750,21750,0
|
|
20241119,161400,457075100,21750,21750,21750,21750,257
|
|
20241119,161300,457075100,21750,21750,21750,21750,0
|
|
20241119,161200,457075100,21750,21750,21750,21750,0
|
|
20241119,161100,457075100,21750,21750,21750,21750,0
|
|
20241119,161000,457075100,21750,21750,21750,21750,0
|
|
20241119,160900,457075100,21750,21750,21750,21750,0
|
|
20241119,160800,457075100,21750,21750,21750,21750,0
|
|
20241119,160700,457075100,21750,21750,21750,21750,0
|
|
20241119,160600,457075100,21750,21750,21750,21750,0
|
|
20241119,160500,457075100,21750,21750,21750,21750,0
|
|
20241119,160400,457075100,21750,21750,21750,21750,0
|
|
20241119,160300,457075100,21750,21750,21750,21750,0
|
|
20241119,160200,457075100,21750,21750,21750,21750,0
|
|
20241119,160100,457075100,21750,21750,21750,21750,0
|
|
20241119,160000,457075100,21750,21750,21750,21750,0
|
|
20241119,155900,457075100,21750,21750,21750,21750,0
|
|
20241119,155800,457075100,21750,21750,21750,21750,0
|
|
20241119,155700,457075100,21750,21750,21750,21750,0
|
|
20241119,155600,457075100,21750,21750,21750,21750,0
|
|
20241119,155500,457075100,21750,21750,21750,21750,0
|
|
20241119,155400,457075100,21750,21750,21750,21750,0
|
|
20241119,155300,457075100,21750,21750,21750,21750,0
|
|
20241119,155200,457075100,21750,21750,21750,21750,0
|
|
20241119,155100,457075100,21750,21750,21750,21750,0
|
|
20241119,155000,457075100,21750,21750,21750,21750,0
|
|
20241119,154900,457075100,21750,21750,21750,21750,0
|
|
20241119,154800,457075100,21750,21750,21750,21750,0
|
|
20241119,154700,457075100,21750,21750,21750,21750,0
|
|
20241119,154600,457075100,21750,21750,21750,21750,0
|
|
20241119,154500,457075100,21750,21750,21750,21750,0
|
|
20241119,154400,457075100,21750,21750,21750,21750,257
|
|
20241119,154300,457075100,21750,21750,21750,21750,0
|
|
20241119,154200,457075100,21750,21750,21750,21750,0
|
|
20241119,154100,457075100,21750,21750,21750,21750,0
|
|
20241119,154000,457075100,21750,21750,21750,21750,0
|
|
20241119,153900,457075100,21750,21750,21750,21750,0
|
|
20241119,153800,457075100,21750,21750,21750,21750,0
|
|
20241119,153700,457075100,21750,21750,21750,21750,0
|
|
20241119,153600,457075100,21750,21750,21750,21750,0
|
|
20241119,153500,457075100,21750,21750,21750,21750,0
|
|
20241119,153400,457075100,21750,21750,21750,21750,0
|
|
20241119,153300,457075100,21750,21750,21750,21750,0
|
|
20241119,153200,457075100,21750,21750,21750,21750,0
|
|
20241119,153100,457075100,21750,21750,21750,21750,0
|
|
20241119,153000,457075100,21750,21750,21750,21750,257
|
|
20241119,152900,451485350,21800,21800,21800,21800,0
|
|
20241119,152800,451485350,21800,21800,21800,21800,0
|
|
20241119,152700,451485350,21800,21800,21800,21800,0
|
|
20241119,152600,451485350,21800,21800,21800,21800,0
|
|
20241119,152500,451485350,21800,21800,21800,21800,0
|
|
20241119,152400,451485350,21800,21800,21800,21800,0
|
|
20241119,152300,451485350,21800,21800,21800,21800,0
|
|
20241119,152200,451485350,21800,21800,21800,21800,0
|
|
20241119,152100,451485350,21800,21800,21800,21800,0
|
|
20241119,152000,451485350,21800,21800,21800,21800,0
|
|
20241119,151900,451485350,21800,21750,21800,21750,11
|
|
20241119,151800,451246050,21750,21800,21800,21750,9
|
|
20241119,151700,451050250,21800,21700,21800,21700,44
|
|
20241119,151600,450092800,21750,21750,21750,21750,15
|
|
20241119,151500,449766550,21700,21750,21750,21700,34
|
|
20241119,151400,449027700,21800,21800,21800,21800,0
|
|
20241119,151300,449027700,21800,21800,21800,21800,10
|
|
20241119,151200,448809700,21800,21800,21800,21800,1
|
|
20241119,151100,448787900,21800,21800,21800,21800,0
|
|
20241119,151000,448787900,21800,21800,21800,21800,0
|
|
20241119,150900,448787900,21800,21800,21800,21800,0
|
|
20241119,150800,448787900,21800,21800,21800,21800,0
|
|
20241119,150700,448787900,21800,21800,21800,21800,5
|
|
20241119,150600,448678900,21800,21750,21800,21750,347
|
|
20241119,150500,441115000,21700,21700,21700,21700,0
|
|
20241119,150400,441115000,21700,21700,21700,21700,0
|
|
20241119,150300,441115000,21700,21700,21700,21700,1
|
|
20241119,150200,441093300,21700,21700,21700,21700,0
|
|
20241119,150100,441093300,21700,21700,21700,21700,0
|
|
20241119,150000,441093300,21700,21700,21700,21700,0
|
|
20241119,145900,441093300,21700,21700,21700,21700,0
|
|
20241119,145800,441093300,21700,21700,21700,21700,1
|
|
20241119,145700,441071600,21750,21750,21750,21750,0
|
|
20241119,145600,441071600,21750,21750,21750,21750,1
|
|
20241119,145500,441049850,21650,21650,21650,21650,0
|
|
20241119,145400,441049850,21650,21650,21650,21650,0
|
|
20241119,145300,441049850,21650,21650,21650,21650,0
|
|
20241119,145200,441049850,21650,21650,21650,21650,0
|
|
20241119,145100,441049850,21650,21650,21650,21650,81
|
|
20241119,145000,439296200,21650,21650,21650,21650,0
|
|
20241119,144900,439296200,21650,21650,21650,21650,36
|
|
20241119,144800,438516800,21700,21700,21750,21700,148
|
|
20241119,144700,435304350,21750,21700,21750,21700,101
|
|
20241119,144600,433112600,21750,21750,21750,21750,277
|
|
20241119,144500,427087850,21750,21750,21750,21750,20
|
|
20241119,144400,426652850,21700,21700,21700,21700,0
|
|
20241119,144300,426652850,21700,21700,21700,21700,0
|
|
20241119,144200,426652850,21700,21700,21700,21700,0
|
|
20241119,144100,426652850,21700,21700,21700,21700,0
|
|
20241119,144000,426652850,21700,21700,21700,21700,1
|
|
20241119,143900,426631150,21800,21800,21800,21800,1
|
|
20241119,143800,426609350,21700,21700,21700,21700,0
|
|
20241119,143700,426609350,21700,21750,21750,21700,666
|
|
20241119,143600,412155900,21750,21750,21750,21750,0
|
|
20241119,143500,412155900,21750,21750,21750,21750,1
|
|
20241119,143400,412134150,21750,21750,21750,21750,0
|
|
20241119,143300,412134150,21750,21750,21750,21750,0
|
|
20241119,143200,412134150,21750,21750,21750,21750,0
|
|
20241119,143100,412134150,21750,21750,21750,21750,0
|
|
20241119,143000,412134150,21750,21750,21750,21750,10
|
|
20241119,142900,411916650,21750,21750,21750,21750,0
|
|
20241119,142800,411916650,21750,21750,21750,21750,0
|
|
20241119,142700,411916650,21750,21750,21750,21750,99
|
|
20241119,142600,409763400,21750,21750,21750,21750,125
|
|
20241119,142500,407044650,21750,21750,21750,21750,5
|
|
20241119,142400,406935900,21800,21800,21800,21800,0
|
|
20241119,142300,406935900,21800,21800,21800,21800,16
|
|
20241119,142200,406587100,21700,21700,21700,21700,1
|
|
20241119,142100,406565400,21700,21700,21700,21700,1
|
|
20241119,142000,406543700,21750,21750,21750,21750,0
|
|
20241119,141900,406543700,21750,21750,21750,21750,76
|
|
20241119,141800,404890700,21750,21750,21750,21750,0
|
|
20241119,141700,404890700,21750,21750,21750,21750,0
|
|
20241119,141600,404890700,21750,21750,21750,21750,0
|
|
20241119,141500,404890700,21750,21750,21750,21750,100
|
|
20241119,141400,402715700,21750,21750,21750,21750,0
|
|
20241119,141300,402715700,21750,21750,21750,21750,0
|
|
20241119,141200,402715700,21750,21750,21750,21750,1
|
|
20241119,141100,402693950,21750,21750,21750,21750,0
|
|
20241119,141000,402693950,21750,21750,21750,21750,0
|
|
20241119,140900,402693950,21750,21750,21750,21750,300
|
|
20241119,140800,396168950,21750,21750,21750,21750,1
|
|
20241119,140700,396147200,21800,21800,21800,21800,0
|
|
20241119,140600,396147200,21800,21800,21800,21800,347
|
|
20241119,140500,388582600,21800,21800,21800,21800,122
|
|
20241119,140400,385923000,21800,21800,21800,21800,1
|
|
20241119,140300,385901200,21800,21800,21800,21800,32
|
|
20241119,140200,385203600,21850,21850,21850,21850,200
|
|
20241119,140100,380833600,21850,21850,21850,21850,38
|
|
20241119,140000,380003300,21850,21850,21850,21850,0
|
|
20241119,135900,380003300,21850,21850,21850,21850,13
|
|
20241119,135800,379719250,21850,21850,21850,21850,0
|
|
20241119,135700,379719250,21850,21900,21900,21850,55
|
|
20241119,135600,378516300,21900,21900,21900,21900,0
|
|
20241119,135500,378516300,21900,21900,21900,21900,24
|
|
20241119,135400,377990700,21850,21850,21850,21850,0
|
|
20241119,135300,377990700,21850,21850,21850,21850,1
|
|
20241119,135200,377968850,21900,21900,21900,21900,0
|
|
20241119,135100,377968850,21900,21900,21900,21900,66
|
|
20241119,135000,376523450,21950,21900,21950,21900,88
|
|
20241119,134900,374596050,21850,21850,21850,21850,0
|
|
20241119,134800,374596050,21850,21850,21850,21850,0
|
|
20241119,134700,374596050,21850,21850,21850,21850,0
|
|
20241119,134600,374596050,21850,21850,21850,21850,1
|
|
20241119,134500,374574200,21850,21850,21850,21850,0
|
|
20241119,134400,374574200,21850,21850,21850,21850,0
|
|
20241119,134300,374574200,21850,21850,21850,21850,0
|
|
20241119,134200,374574200,21850,21850,21850,21850,0
|
|
20241119,134100,374574200,21850,21850,21850,21850,0
|
|
20241119,134000,374574200,21850,21850,21850,21850,0
|
|
20241119,133900,374574200,21850,21850,21850,21850,0
|
|
20241119,133800,374574200,21850,21850,21850,21850,0
|
|
20241119,133700,374574200,21850,21850,21850,21850,0
|
|
20241119,133600,374574200,21850,21850,21850,21850,100
|
|
20241119,133500,372389200,21850,21850,21850,21850,1
|
|
20241119,133400,372367350,21900,21900,21900,21900,0
|
|
20241119,133300,372367350,21900,21900,21900,21900,0
|
|
20241119,133200,372367350,21900,21900,21900,21900,136
|
|
20241119,133100,369388950,21950,21950,21950,21950,5
|
|
20241119,133000,369279200,21950,21950,21950,21950,1
|
|
20241119,132900,369257250,21950,21950,21950,21950,0
|
|
20241119,132800,369257250,21950,21950,21950,21950,100
|
|
20241119,132700,367062250,21950,21950,21950,21900,201
|
|
20241119,132600,362650350,21900,21900,21900,21900,13
|
|
20241119,132500,362365650,21950,21950,21950,21950,283
|
|
20241119,132400,356153800,21950,22000,22000,21950,163
|
|
20241119,132300,352575300,22000,21900,22000,21900,935
|
|
20241119,132200,332050850,21850,21800,21850,21800,1151
|
|
20241119,132100,306924650,21800,21800,21800,21800,100
|
|
20241119,132000,304744650,21750,21750,21750,21750,0
|
|
20241119,131900,304744650,21750,21750,21750,21750,68
|
|
20241119,131800,303265650,21700,21700,21700,21700,45
|
|
20241119,131700,302289150,21700,21700,21700,21700,1
|
|
20241119,131600,302267450,21700,21700,21700,21700,0
|
|
20241119,131500,302267450,21700,21700,21700,21700,2
|
|
20241119,131400,302224050,21700,21700,21700,21700,0
|
|
20241119,131300,302224050,21700,21700,21700,21700,0
|
|
20241119,131200,302224050,21700,21700,21700,21700,0
|
|
20241119,131100,302224050,21700,21700,21700,21700,0
|
|
20241119,131000,302224050,21700,21700,21700,21700,1
|
|
20241119,130900,302202350,21700,21650,21700,21650,2
|
|
20241119,130800,302159000,21650,21650,21650,21650,100
|
|
20241119,130700,299994000,21650,21650,21650,21650,0
|
|
20241119,130600,299994000,21650,21650,21650,21650,50
|
|
20241119,130500,298911500,21700,21700,21700,21700,0
|
|
20241119,130400,298911500,21700,21700,21700,21700,0
|
|
20241119,130300,298911500,21700,21700,21700,21700,197
|
|
20241119,130200,294636600,21700,21700,21700,21700,0
|
|
20241119,130100,294636600,21700,21700,21700,21700,0
|
|
20241119,130000,294636600,21700,21700,21700,21700,250
|
|
20241119,125900,289211600,21750,21750,21750,21750,73
|
|
20241119,125800,287623850,21800,21800,21800,21800,0
|
|
20241119,125700,287623850,21800,21800,21800,21800,0
|
|
20241119,125600,287623850,21800,21800,21800,21800,0
|
|
20241119,125500,287623850,21800,21800,21800,21800,11
|
|
20241119,125400,287384050,21800,21800,21800,21800,0
|
|
20241119,125300,287384050,21800,21800,21800,21800,0
|
|
20241119,125200,287384050,21800,21800,21800,21800,0
|
|
20241119,125100,287384050,21800,21800,21800,21800,30
|
|
20241119,125000,286730050,21800,21800,21800,21800,20
|
|
20241119,124900,286294050,21800,21800,21800,21800,3
|
|
20241119,124800,286228650,21850,21850,21850,21850,1
|
|
20241119,124700,286206800,21850,21850,21850,21850,15
|
|
20241119,124600,285879050,21850,21800,21850,21800,53
|
|
20241119,124500,284721600,21750,21750,21750,21750,0
|
|
20241119,124400,284721600,21750,21750,21750,21750,0
|
|
20241119,124300,284721600,21750,21750,21750,21750,137
|
|
20241119,124200,281741850,21750,21750,21750,21750,0
|
|
20241119,124100,281741850,21750,21750,21750,21750,0
|
|
20241119,124000,281741850,21750,21750,21750,21750,0
|
|
20241119,123900,281741850,21750,21750,21750,21750,0
|
|
20241119,123800,281741850,21750,21750,21750,21750,24
|
|
20241119,123700,281219850,21750,21750,21750,21750,0
|
|
20241119,123600,281219850,21750,21750,21750,21750,0
|
|
20241119,123500,281219850,21750,21750,21750,21750,0
|
|
20241119,123400,281219850,21750,21750,21750,21750,0
|
|
20241119,123300,281219850,21750,21750,21750,21750,0
|
|
20241119,123200,281219850,21750,21750,21750,21750,0
|
|
20241119,123100,281219850,21750,21750,21750,21750,45
|
|
20241119,123000,280241100,21750,21750,21750,21750,0
|
|
20241119,122900,280241100,21750,21750,21750,21750,0
|
|
20241119,122800,280241100,21750,21750,21750,21750,0
|
|
20241119,122700,280241100,21750,21750,21750,21750,0
|
|
20241119,122600,280241100,21750,21750,21750,21750,326
|
|
20241119,122500,273150600,21650,21650,21650,21650,0
|
|
20241119,122400,273150600,21650,21650,21650,21650,6
|
|
20241119,122300,273020700,21700,21700,21700,21700,0
|
|
20241119,122200,273020700,21700,21700,21700,21700,0
|
|
20241119,122100,273020700,21700,21700,21700,21700,0
|
|
20241119,122000,273020700,21700,21700,21700,21700,0
|
|
20241119,121900,273020700,21700,21700,21700,21700,0
|
|
20241119,121800,273020700,21700,21700,21700,21700,0
|
|
20241119,121700,273020700,21700,21700,21700,21700,0
|
|
20241119,121600,273020700,21700,21700,21700,21700,100
|
|
20241119,121500,270850700,21700,21700,21700,21700,0
|
|
20241119,121400,270850700,21700,21700,21700,21700,0
|
|
20241119,121300,270850700,21700,21700,21700,21700,0
|
|
20241119,121200,270850700,21700,21700,21700,21700,0
|
|
20241119,121100,270850700,21700,21700,21700,21700,140
|
|
20241119,121000,267812700,21700,21700,21700,21700,0
|
|
20241119,120900,267812700,21700,21700,21700,21700,10
|
|
20241119,120800,267595700,21700,21700,21700,21700,0
|
|
20241119,120700,267595700,21700,21700,21700,21700,0
|
|
20241119,120600,267595700,21700,21700,21700,21700,0
|
|
20241119,120500,267595700,21700,21700,21700,21700,0
|
|
20241119,120400,267595700,21700,21700,21700,21700,0
|
|
20241119,120300,267595700,21700,21700,21700,21700,32
|
|
20241119,120200,266901300,21700,21700,21700,21700,0
|
|
20241119,120100,266901300,21700,21700,21700,21700,0
|
|
20241119,120000,266901300,21700,21700,21700,21700,0
|
|
20241119,115900,266901300,21700,21700,21700,21700,0
|
|
20241119,115800,266901300,21700,21700,21700,21700,0
|
|
20241119,115700,266901300,21700,21700,21700,21700,0
|
|
20241119,115600,266901300,21700,21700,21700,21700,0
|
|
20241119,115500,266901300,21700,21700,21700,21700,0
|
|
20241119,115400,266901300,21700,21700,21700,21700,0
|
|
20241119,115300,266901300,21700,21700,21700,21700,0
|
|
20241119,115200,266901300,21700,21700,21700,21700,0
|
|
20241119,115100,266901300,21700,21700,21700,21700,0
|
|
20241119,115000,266901300,21700,21700,21700,21700,10
|
|
20241119,114900,266684300,21700,21700,21700,21700,0
|
|
20241119,114800,266684300,21700,21700,21700,21700,0
|
|
20241119,114700,266684300,21700,21700,21700,21700,0
|
|
20241119,114600,266684300,21700,21700,21700,21700,10
|
|
20241119,114500,266467300,21700,21700,21700,21700,0
|
|
20241119,114400,266467300,21700,21700,21700,21700,0
|
|
20241119,114300,266467300,21700,21700,21700,21700,1
|
|
20241119,114200,266445600,21700,21700,21700,21700,0
|
|
20241119,114100,266445600,21700,21700,21700,21700,2
|
|
20241119,114000,266402200,21650,21650,21650,21650,1
|
|
20241119,113900,266380550,21650,21650,21650,21650,0
|
|
20241119,113800,266380550,21650,21650,21650,21650,0
|
|
20241119,113700,266380550,21650,21650,21650,21650,0
|
|
20241119,113600,266380550,21650,21650,21650,21650,100
|
|
20241119,113500,264215550,21650,21650,21650,21650,0
|
|
20241119,113400,264215550,21650,21650,21650,21650,0
|
|
20241119,113300,264215550,21650,21650,21650,21650,0
|
|
20241119,113200,264215550,21650,21650,21650,21650,100
|
|
20241119,113100,262050550,21650,21650,21650,21650,3
|
|
20241119,113000,261985600,21650,21650,21650,21650,0
|
|
20241119,112900,261985600,21650,21650,21650,21650,0
|
|
20241119,112800,261985600,21650,21650,21650,21650,10
|
|
20241119,112700,261769100,21650,21650,21650,21650,50
|
|
20241119,112600,260686600,21700,21700,21700,21700,0
|
|
20241119,112500,260686600,21700,21700,21700,21700,0
|
|
20241119,112400,260686600,21700,21700,21700,21700,0
|
|
20241119,112300,260686600,21700,21700,21700,21700,0
|
|
20241119,112200,260686600,21700,21700,21700,21700,0
|
|
20241119,112100,260686600,21700,21700,21700,21700,1
|
|
20241119,112000,260664900,21700,21700,21700,21700,100
|
|
20241119,111900,258494900,21700,21700,21700,21700,0
|
|
20241119,111800,258494900,21700,21700,21700,21700,0
|
|
20241119,111700,258494900,21700,21700,21700,21700,0
|
|
20241119,111600,258494900,21700,21700,21700,21700,0
|
|
20241119,111500,258494900,21700,21700,21700,21700,0
|
|
20241119,111400,258494900,21700,21700,21700,21700,1
|
|
20241119,111300,258473200,21650,21650,21650,21650,0
|
|
20241119,111200,258473200,21650,21650,21650,21650,0
|
|
20241119,111100,258473200,21650,21650,21650,21650,0
|
|
20241119,111000,258473200,21650,21650,21650,21650,0
|
|
20241119,110900,258473200,21650,21650,21650,21650,0
|
|
20241119,110800,258473200,21650,21650,21650,21650,0
|
|
20241119,110700,258473200,21650,21650,21650,21650,0
|
|
20241119,110600,258473200,21650,21650,21650,21650,0
|
|
20241119,110500,258473200,21650,21650,21650,21650,55
|
|
20241119,110400,257282450,21700,21700,21700,21700,0
|
|
20241119,110300,257282450,21700,21700,21700,21700,200
|
|
20241119,110200,252942450,21700,21700,21700,21700,0
|
|
20241119,110100,252942450,21700,21750,21750,21700,473
|
|
20241119,110000,242673250,21750,21750,21750,21750,1
|
|
20241119,105900,242651500,21750,21750,21750,21750,10
|
|
20241119,105800,242434000,21750,21750,21750,21750,0
|
|
20241119,105700,242434000,21750,21750,21750,21750,0
|
|
20241119,105600,242434000,21750,21750,21750,21750,0
|
|
20241119,105500,242434000,21750,21750,21750,21750,0
|
|
20241119,105400,242434000,21750,21750,21750,21750,0
|
|
20241119,105300,242434000,21750,21750,21750,21750,0
|
|
20241119,105200,242434000,21750,21750,21750,21750,0
|
|
20241119,105100,242434000,21750,21800,21800,21750,401
|
|
20241119,105000,233692250,21800,21800,21800,21800,17
|
|
20241119,104900,233321650,21800,21800,21800,21800,0
|
|
20241119,104800,233321650,21800,21800,21800,21800,140
|
|
20241119,104700,230269650,21850,21850,21850,21850,0
|
|
20241119,104600,230269650,21850,21850,21850,21850,38
|
|
20241119,104500,229439350,21850,21850,21850,21850,2
|
|
20241119,104400,229395650,21900,21850,21900,21850,50
|
|
20241119,104300,228301150,21850,21850,21850,21850,0
|
|
20241119,104200,228301150,21850,21850,21850,21850,67
|
|
20241119,104100,226837200,21850,21850,21850,21850,9
|
|
20241119,104000,226640550,21900,21900,21900,21900,0
|
|
20241119,103900,226640550,21900,21900,21900,21900,0
|
|
20241119,103800,226640550,21900,21900,21900,21900,100
|
|
20241119,103700,224450550,21900,21900,21900,21900,0
|
|
20241119,103600,224450550,21900,21900,21900,21900,0
|
|
20241119,103500,224450550,21900,21800,21900,21800,505
|
|
20241119,103400,213413350,21800,21800,21800,21800,0
|
|
20241119,103300,213413350,21800,21750,21800,21750,82
|
|
20241119,103200,211627550,21750,21750,21750,21750,0
|
|
20241119,103100,211627550,21750,21750,21750,21750,0
|
|
20241119,103000,211627550,21750,21750,21750,21750,210
|
|
20241119,102900,207060050,21750,21750,21750,21750,5
|
|
20241119,102800,206951300,21700,21700,21700,21700,0
|
|
20241119,102700,206951300,21700,21700,21700,21700,0
|
|
20241119,102600,206951300,21700,21700,21700,21700,250
|
|
20241119,102500,201526300,21750,21750,21750,21750,0
|
|
20241119,102400,201526300,21750,21750,21750,21750,28
|
|
20241119,102300,200917300,21800,21800,21800,21800,0
|
|
20241119,102200,200917300,21800,21800,21800,21800,50
|
|
20241119,102100,199827300,21750,21750,21750,21750,9
|
|
20241119,102000,199631550,21800,21800,21800,21800,0
|
|
20241119,101900,199631550,21800,21800,21800,21800,0
|
|
20241119,101800,199631550,21800,21800,21800,21800,407
|
|
20241119,101700,190758950,21800,21800,21800,21800,0
|
|
20241119,101600,190758950,21800,21800,21800,21800,12
|
|
20241119,101500,190497350,21800,21750,21800,21750,317
|
|
20241119,101400,183600250,21700,21700,21700,21700,70
|
|
20241119,101300,182081250,21700,21650,21700,21650,929
|
|
20241119,101200,161938500,21600,21600,21600,21600,0
|
|
20241119,101100,161938500,21600,21600,21600,21600,137
|
|
20241119,101000,158979300,21600,21600,21600,21600,34
|
|
20241119,100900,158244900,21550,21550,21550,21550,0
|
|
20241119,100800,158244900,21550,21600,21600,21550,28
|
|
20241119,100700,157640850,21600,21600,21600,21600,5
|
|
20241119,100600,157532850,21500,21650,21650,21500,1203
|
|
20241119,100500,131659500,21650,21650,21650,21650,48
|
|
20241119,100400,130620300,21600,21600,21600,21600,160
|
|
20241119,100300,127164300,21600,21600,21600,21600,0
|
|
20241119,100200,127164300,21600,21600,21600,21600,3
|
|
20241119,100100,127099500,21550,21550,21550,21550,100
|
|
20241119,100000,124944500,21600,21600,21600,21600,21
|
|
20241119,095900,124490900,21600,21600,21600,21600,2
|
|
20241119,095800,124447700,21550,21600,21600,21550,53
|
|
20241119,095700,123303050,21600,21600,21600,21600,19
|
|
20241119,095600,122892650,21600,21600,21600,21600,0
|
|
20241119,095500,122892650,21600,21600,21600,21600,0
|
|
20241119,095400,122892650,21600,21600,21600,21600,19
|
|
20241119,095300,122482250,21600,21600,21600,21600,0
|
|
20241119,095200,122482250,21600,21600,21600,21600,0
|
|
20241119,095100,122482250,21600,21600,21600,21600,21
|
|
20241119,095000,122028650,21600,21600,21600,21600,0
|
|
20241119,094900,122028650,21600,21600,21600,21600,0
|
|
20241119,094800,122028650,21600,21600,21600,21600,21
|
|
20241119,094700,121575050,21600,21600,21600,21600,15
|
|
20241119,094600,121251050,21650,21650,21650,21650,6
|
|
20241119,094500,121121150,21700,21600,21700,21500,617
|
|
20241119,094400,107833950,21600,21600,21600,21600,0
|
|
20241119,094300,107833950,21600,21600,21600,21600,0
|
|
20241119,094200,107833950,21600,21600,21600,21550,110
|
|
20241119,094100,105462950,21600,21600,21600,21600,3
|
|
20241119,094000,105398150,21650,21650,21650,21650,3
|
|
20241119,093900,105333200,21650,21600,21650,21600,43
|
|
20241119,093800,104403350,21600,21600,21600,21600,0
|
|
20241119,093700,104403350,21600,21550,21600,21550,26
|
|
20241119,093600,103842200,21550,21550,21550,21550,40
|
|
20241119,093500,102980200,21600,21550,21600,21550,6
|
|
20241119,093400,102850750,21550,21550,21550,21550,161
|
|
20241119,093300,99381200,21600,21600,21600,21600,137
|
|
20241119,093200,96422000,21600,21600,21600,21600,125
|
|
20241119,093100,93722000,21600,21600,21600,21600,0
|
|
20241119,093000,93722000,21600,21600,21600,21600,1
|
|
20241119,092900,93700400,21600,21600,21600,21600,0
|
|
20241119,092800,93700400,21600,21600,21600,21600,0
|
|
20241119,092700,93700400,21600,21600,21600,21600,195
|
|
20241119,092600,89488400,21550,21550,21550,21550,220
|
|
20241119,092500,84747400,21550,21550,21550,21550,294
|
|
20241119,092400,78411700,21600,21600,21600,21600,1
|
|
20241119,092300,78390100,21600,21600,21600,21600,0
|
|
20241119,092200,78390100,21600,21600,21600,21600,1046
|
|
20241119,092100,55796500,21650,21650,21650,21650,413
|
|
20241119,092000,46855050,21750,21750,21750,21750,0
|
|
20241119,091900,46855050,21750,21750,21750,21750,142
|
|
20241119,091800,43766550,21750,21600,21750,21600,96
|
|
20241119,091700,41692050,21650,21650,21650,21650,0
|
|
20241119,091600,41692050,21650,21650,21650,21650,0
|
|
20241119,091500,41692050,21650,21750,21750,21650,595
|
|
20241119,091400,28799700,21700,21700,21700,21700,151
|
|
20241119,091300,25523000,21700,21700,21700,21700,0
|
|
20241119,091200,25523000,21700,21700,21700,21700,105
|
|
20241119,091100,23244500,21700,21700,21700,21700,5
|
|
20241119,091000,23136000,21700,21700,21700,21700,50
|
|
20241119,090900,22051000,21700,21700,21700,21700,62
|
|
20241119,090800,20705600,21700,21650,21700,21650,38
|
|
20241119,090700,19881150,21700,21700,21700,21700,0
|
|
20241119,090600,19881150,21700,21700,21700,21700,110
|
|
20241119,090500,17494150,21650,21650,21650,21650,120
|
|
20241119,090400,14896150,21600,21600,21600,21600,79
|
|
20241119,090300,13189750,21650,21650,21650,21650,10
|
|
20241119,090200,12973250,21600,21600,21600,21600,0
|
|
20241119,090100,12973250,21600,21600,21600,21600,0
|
|
20241119,090000,12973250,21600,21550,21600,21550,602
|