679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,201600,424338400,21750,21750,21750,21750,119
|
|
20241120,201500,424338400,21750,21750,21750,21750,0
|
|
20241120,201400,424338400,21750,21750,21750,21750,0
|
|
20241120,201300,424338400,21750,21750,21750,21750,0
|
|
20241120,201200,424338400,21750,21750,21750,21750,0
|
|
20241120,201100,424338400,21750,21750,21750,21750,0
|
|
20241120,201000,424338400,21750,21750,21750,21750,0
|
|
20241120,200900,424338400,21750,21750,21750,21750,0
|
|
20241120,200800,424338400,21750,21750,21750,21750,0
|
|
20241120,200700,424338400,21750,21750,21750,21750,0
|
|
20241120,200600,424338400,21750,21750,21750,21750,0
|
|
20241120,200500,424338400,21750,21750,21750,21750,0
|
|
20241120,200400,424338400,21750,21750,21750,21750,0
|
|
20241120,200300,424338400,21750,21750,21750,21750,0
|
|
20241120,200200,424338400,21750,21750,21750,21750,0
|
|
20241120,200100,424338400,21750,21750,21750,21750,0
|
|
20241120,200000,424338400,21750,21750,21750,21750,0
|
|
20241120,195900,424338400,21750,21750,21750,21750,0
|
|
20241120,195800,424338400,21750,21750,21750,21750,0
|
|
20241120,195700,424338400,21750,21750,21750,21750,0
|
|
20241120,195600,424338400,21750,21750,21750,21750,0
|
|
20241120,195500,424338400,21750,21750,21750,21750,0
|
|
20241120,195400,424338400,21750,21750,21750,21750,0
|
|
20241120,195300,424338400,21750,21750,21750,21750,0
|
|
20241120,195200,424338400,21750,21750,21750,21750,0
|
|
20241120,195100,424338400,21750,21750,21750,21750,0
|
|
20241120,195000,424338400,21750,21750,21750,21750,0
|
|
20241120,194900,424338400,21750,21750,21750,21750,0
|
|
20241120,194800,424338400,21750,21750,21750,21750,0
|
|
20241120,194700,424338400,21750,21750,21750,21750,0
|
|
20241120,194600,424338400,21750,21750,21750,21750,119
|
|
20241120,194500,424338400,21750,21750,21750,21750,0
|
|
20241120,194400,424338400,21750,21750,21750,21750,0
|
|
20241120,194300,424338400,21750,21750,21750,21750,0
|
|
20241120,194200,424338400,21750,21750,21750,21750,0
|
|
20241120,194100,424338400,21750,21750,21750,21750,0
|
|
20241120,194000,424338400,21750,21750,21750,21750,0
|
|
20241120,193900,424338400,21750,21750,21750,21750,0
|
|
20241120,193800,424338400,21750,21750,21750,21750,0
|
|
20241120,193700,424338400,21750,21750,21750,21750,0
|
|
20241120,193600,424338400,21750,21750,21750,21750,0
|
|
20241120,193500,424338400,21750,21750,21750,21750,0
|
|
20241120,193400,424338400,21750,21750,21750,21750,0
|
|
20241120,193300,424338400,21750,21750,21750,21750,0
|
|
20241120,193200,424338400,21750,21750,21750,21750,0
|
|
20241120,193100,424338400,21750,21750,21750,21750,0
|
|
20241120,193000,424338400,21750,21750,21750,21750,0
|
|
20241120,192900,424338400,21750,21750,21750,21750,0
|
|
20241120,192800,424338400,21750,21750,21750,21750,0
|
|
20241120,192700,424338400,21750,21750,21750,21750,0
|
|
20241120,192600,424338400,21750,21750,21750,21750,0
|
|
20241120,192500,424338400,21750,21750,21750,21750,0
|
|
20241120,192400,424338400,21750,21750,21750,21750,0
|
|
20241120,192300,424338400,21750,21750,21750,21750,0
|
|
20241120,192200,424338400,21750,21750,21750,21750,0
|
|
20241120,192100,424338400,21750,21750,21750,21750,0
|
|
20241120,192000,424338400,21750,21750,21750,21750,0
|
|
20241120,191900,424338400,21750,21750,21750,21750,0
|
|
20241120,191800,424338400,21750,21750,21750,21750,0
|
|
20241120,191700,424338400,21750,21750,21750,21750,0
|
|
20241120,191600,424338400,21750,21750,21750,21750,119
|
|
20241120,191500,424338400,21750,21750,21750,21750,0
|
|
20241120,191400,424338400,21750,21750,21750,21750,0
|
|
20241120,191300,424338400,21750,21750,21750,21750,0
|
|
20241120,191200,424338400,21750,21750,21750,21750,0
|
|
20241120,191100,424338400,21750,21750,21750,21750,0
|
|
20241120,191000,424338400,21750,21750,21750,21750,0
|
|
20241120,190900,424338400,21750,21750,21750,21750,0
|
|
20241120,190800,424338400,21750,21750,21750,21750,0
|
|
20241120,190700,424338400,21750,21750,21750,21750,0
|
|
20241120,190600,424338400,21750,21750,21750,21750,0
|
|
20241120,190500,424338400,21750,21750,21750,21750,0
|
|
20241120,190400,424338400,21750,21750,21750,21750,0
|
|
20241120,190300,424338400,21750,21750,21750,21750,0
|
|
20241120,190200,424338400,21750,21750,21750,21750,0
|
|
20241120,190100,424338400,21750,21750,21750,21750,0
|
|
20241120,190000,424338400,21750,21750,21750,21750,0
|
|
20241120,185900,424338400,21750,21750,21750,21750,0
|
|
20241120,185800,424338400,21750,21750,21750,21750,0
|
|
20241120,185700,424338400,21750,21750,21750,21750,0
|
|
20241120,185600,424338400,21750,21750,21750,21750,0
|
|
20241120,185500,424338400,21750,21750,21750,21750,0
|
|
20241120,185400,424338400,21750,21750,21750,21750,0
|
|
20241120,185300,424338400,21750,21750,21750,21750,0
|
|
20241120,185200,424338400,21750,21750,21750,21750,0
|
|
20241120,185100,424338400,21750,21750,21750,21750,0
|
|
20241120,185000,424338400,21750,21750,21750,21750,0
|
|
20241120,184900,424338400,21750,21750,21750,21750,0
|
|
20241120,184800,424338400,21750,21750,21750,21750,0
|
|
20241120,184700,424338400,21750,21750,21750,21750,0
|
|
20241120,184600,424338400,21750,21750,21750,21750,119
|
|
20241120,184500,424338400,21750,21750,21750,21750,0
|
|
20241120,184400,424338400,21750,21750,21750,21750,0
|
|
20241120,184300,424338400,21750,21750,21750,21750,0
|
|
20241120,184200,424338400,21750,21750,21750,21750,0
|
|
20241120,184100,424338400,21750,21750,21750,21750,0
|
|
20241120,184000,424338400,21750,21750,21750,21750,0
|
|
20241120,183900,424338400,21750,21750,21750,21750,0
|
|
20241120,183800,424338400,21750,21750,21750,21750,0
|
|
20241120,183700,424338400,21750,21750,21750,21750,0
|
|
20241120,183600,424338400,21750,21750,21750,21750,0
|
|
20241120,183500,424338400,21750,21750,21750,21750,0
|
|
20241120,183400,424338400,21750,21750,21750,21750,0
|
|
20241120,183300,424338400,21750,21750,21750,21750,0
|
|
20241120,183200,424338400,21750,21750,21750,21750,0
|
|
20241120,183100,424338400,21750,21750,21750,21750,0
|
|
20241120,183000,424338400,21750,21750,21750,21750,0
|
|
20241120,182900,424338400,21750,21750,21750,21750,0
|
|
20241120,182800,424338400,21750,21750,21750,21750,0
|
|
20241120,182700,424338400,21750,21750,21750,21750,0
|
|
20241120,182600,424338400,21750,21750,21750,21750,0
|
|
20241120,182500,424338400,21750,21750,21750,21750,0
|
|
20241120,182400,424338400,21750,21750,21750,21750,0
|
|
20241120,182300,424338400,21750,21750,21750,21750,0
|
|
20241120,182200,424338400,21750,21750,21750,21750,0
|
|
20241120,182100,424338400,21750,21750,21750,21750,0
|
|
20241120,182000,424338400,21750,21750,21750,21750,0
|
|
20241120,181900,424338400,21750,21750,21750,21750,0
|
|
20241120,181800,424338400,21750,21750,21750,21750,0
|
|
20241120,181700,424338400,21750,21750,21750,21750,0
|
|
20241120,181600,424338400,21750,21750,21750,21750,119
|
|
20241120,181500,424338400,21750,21750,21750,21750,0
|
|
20241120,181400,424338400,21750,21750,21750,21750,0
|
|
20241120,181300,424338400,21750,21750,21750,21750,0
|
|
20241120,181200,424338400,21750,21750,21750,21750,0
|
|
20241120,181100,424338400,21750,21750,21750,21750,0
|
|
20241120,181000,424338400,21750,21750,21750,21750,0
|
|
20241120,180900,424338400,21750,21750,21750,21750,0
|
|
20241120,180800,424338400,21750,21750,21750,21750,0
|
|
20241120,180700,424338400,21750,21750,21750,21750,0
|
|
20241120,180600,424338400,21750,21750,21750,21750,0
|
|
20241120,180500,424338400,21750,21750,21750,21750,0
|
|
20241120,180400,424338400,21750,21750,21750,21750,0
|
|
20241120,180300,424338400,21750,21750,21750,21750,0
|
|
20241120,180200,424338400,21750,21750,21750,21750,0
|
|
20241120,180100,424338400,21750,21750,21750,21750,0
|
|
20241120,180000,424338400,21750,21750,21750,21750,0
|
|
20241120,175900,424338400,21750,21750,21750,21750,0
|
|
20241120,175800,424338400,21750,21750,21750,21750,0
|
|
20241120,175700,424338400,21750,21750,21750,21750,0
|
|
20241120,175600,424338400,21750,21750,21750,21750,0
|
|
20241120,175500,424338400,21750,21750,21750,21750,0
|
|
20241120,175400,424338400,21750,21750,21750,21750,0
|
|
20241120,175300,424338400,21750,21750,21750,21750,0
|
|
20241120,175200,424338400,21750,21750,21750,21750,0
|
|
20241120,175100,424338400,21750,21750,21750,21750,0
|
|
20241120,175000,424338400,21750,21750,21750,21750,0
|
|
20241120,174900,424338400,21750,21750,21750,21750,0
|
|
20241120,174800,424338400,21750,21750,21750,21750,0
|
|
20241120,174700,424338400,21750,21750,21750,21750,0
|
|
20241120,174600,424338400,21750,21750,21750,21750,119
|
|
20241120,174500,424338400,21750,21750,21750,21750,0
|
|
20241120,174400,424338400,21750,21750,21750,21750,0
|
|
20241120,174300,424338400,21750,21750,21750,21750,0
|
|
20241120,174200,424338400,21750,21750,21750,21750,0
|
|
20241120,174100,424338400,21750,21750,21750,21750,0
|
|
20241120,174000,424338400,21750,21750,21750,21750,0
|
|
20241120,173900,424338400,21750,21750,21750,21750,0
|
|
20241120,173800,424338400,21750,21750,21750,21750,0
|
|
20241120,173700,424338400,21750,21750,21750,21750,0
|
|
20241120,173600,424338400,21750,21750,21750,21750,0
|
|
20241120,173500,424338400,21750,21750,21750,21750,0
|
|
20241120,173400,424338400,21750,21750,21750,21750,0
|
|
20241120,173300,424338400,21750,21750,21750,21750,0
|
|
20241120,173200,424338400,21750,21750,21750,21750,0
|
|
20241120,173100,424338400,21750,21750,21750,21750,0
|
|
20241120,173000,424338400,21750,21750,21750,21750,0
|
|
20241120,172900,424338400,21750,21750,21750,21750,0
|
|
20241120,172800,424338400,21750,21750,21750,21750,0
|
|
20241120,172700,424338400,21750,21750,21750,21750,0
|
|
20241120,172600,424338400,21750,21750,21750,21750,0
|
|
20241120,172500,424338400,21750,21750,21750,21750,0
|
|
20241120,172400,424338400,21750,21750,21750,21750,0
|
|
20241120,172300,424338400,21750,21750,21750,21750,0
|
|
20241120,172200,424338400,21750,21750,21750,21750,0
|
|
20241120,172100,424338400,21750,21750,21750,21750,0
|
|
20241120,172000,424338400,21750,21750,21750,21750,0
|
|
20241120,171900,424338400,21750,21750,21750,21750,0
|
|
20241120,171800,424338400,21750,21750,21750,21750,0
|
|
20241120,171700,424338400,21750,21750,21750,21750,0
|
|
20241120,171600,424338400,21750,21750,21750,21750,119
|
|
20241120,171500,424338400,21750,21750,21750,21750,0
|
|
20241120,171400,424338400,21750,21750,21750,21750,0
|
|
20241120,171300,424338400,21750,21750,21750,21750,0
|
|
20241120,171200,424338400,21750,21750,21750,21750,0
|
|
20241120,171100,424338400,21750,21750,21750,21750,0
|
|
20241120,171000,424338400,21750,21750,21750,21750,0
|
|
20241120,170900,424338400,21750,21750,21750,21750,0
|
|
20241120,170800,424338400,21750,21750,21750,21750,0
|
|
20241120,170700,424338400,21750,21750,21750,21750,0
|
|
20241120,170600,424338400,21750,21750,21750,21750,0
|
|
20241120,170500,424338400,21750,21750,21750,21750,0
|
|
20241120,170400,424338400,21750,21750,21750,21750,0
|
|
20241120,170300,424338400,21750,21750,21750,21750,0
|
|
20241120,170200,424338400,21750,21750,21750,21750,0
|
|
20241120,170100,424338400,21750,21750,21750,21750,0
|
|
20241120,170000,424338400,21750,21750,21750,21750,0
|
|
20241120,165900,424338400,21750,21750,21750,21750,0
|
|
20241120,165800,424338400,21750,21750,21750,21750,0
|
|
20241120,165700,424338400,21750,21750,21750,21750,0
|
|
20241120,165600,424338400,21750,21750,21750,21750,0
|
|
20241120,165500,424338400,21750,21750,21750,21750,0
|
|
20241120,165400,424338400,21750,21750,21750,21750,0
|
|
20241120,165300,424338400,21750,21750,21750,21750,0
|
|
20241120,165200,424338400,21750,21750,21750,21750,0
|
|
20241120,165100,424338400,21750,21750,21750,21750,0
|
|
20241120,165000,424338400,21750,21750,21750,21750,0
|
|
20241120,164900,424338400,21750,21750,21750,21750,0
|
|
20241120,164800,424338400,21750,21750,21750,21750,0
|
|
20241120,164700,424338400,21750,21750,21750,21750,0
|
|
20241120,164600,424338400,21750,21750,21750,21750,119
|
|
20241120,164500,424338400,21750,21750,21750,21750,0
|
|
20241120,164400,424338400,21750,21750,21750,21750,0
|
|
20241120,164300,424338400,21750,21750,21750,21750,0
|
|
20241120,164200,424338400,21750,21750,21750,21750,0
|
|
20241120,164100,424338400,21750,21750,21750,21750,0
|
|
20241120,164000,424338400,21750,21750,21750,21750,0
|
|
20241120,163900,424338400,21750,21750,21750,21750,0
|
|
20241120,163800,424338400,21750,21750,21750,21750,0
|
|
20241120,163700,424338400,21750,21750,21750,21750,0
|
|
20241120,163600,424338400,21750,21750,21750,21750,0
|
|
20241120,163500,424338400,21750,21750,21750,21750,0
|
|
20241120,163400,424338400,21750,21750,21750,21750,0
|
|
20241120,163300,424338400,21750,21750,21750,21750,0
|
|
20241120,163200,424338400,21750,21750,21750,21750,0
|
|
20241120,163100,424338400,21750,21750,21750,21750,0
|
|
20241120,163000,424338400,21750,21750,21750,21750,0
|
|
20241120,162900,424338400,21750,21750,21750,21750,0
|
|
20241120,162800,424338400,21750,21750,21750,21750,0
|
|
20241120,162700,424338400,21750,21750,21750,21750,0
|
|
20241120,162600,424338400,21750,21750,21750,21750,0
|
|
20241120,162500,424338400,21750,21750,21750,21750,0
|
|
20241120,162400,424338400,21750,21750,21750,21750,0
|
|
20241120,162300,424338400,21750,21750,21750,21750,0
|
|
20241120,162200,424338400,21750,21750,21750,21750,0
|
|
20241120,162100,424338400,21750,21750,21750,21750,0
|
|
20241120,162000,424338400,21750,21750,21750,21750,0
|
|
20241120,161900,424338400,21750,21750,21750,21750,0
|
|
20241120,161800,424338400,21750,21750,21750,21750,0
|
|
20241120,161700,424338400,21750,21750,21750,21750,0
|
|
20241120,161600,424338400,21750,21750,21750,21750,119
|
|
20241120,161500,424338400,21750,21750,21750,21750,0
|
|
20241120,161400,424338400,21750,21750,21750,21750,0
|
|
20241120,161300,424338400,21750,21750,21750,21750,0
|
|
20241120,161200,424338400,21750,21750,21750,21750,0
|
|
20241120,161100,424338400,21750,21750,21750,21750,0
|
|
20241120,161000,424338400,21750,21750,21750,21750,0
|
|
20241120,160900,424338400,21750,21750,21750,21750,0
|
|
20241120,160800,424338400,21750,21750,21750,21750,0
|
|
20241120,160700,424338400,21750,21750,21750,21750,0
|
|
20241120,160600,424338400,21750,21750,21750,21750,0
|
|
20241120,160500,424338400,21750,21750,21750,21750,0
|
|
20241120,160400,424338400,21750,21750,21750,21750,0
|
|
20241120,160300,424338400,21750,21750,21750,21750,0
|
|
20241120,160200,424338400,21750,21750,21750,21750,0
|
|
20241120,160100,424338400,21750,21750,21750,21750,0
|
|
20241120,160000,424338400,21750,21750,21750,21750,0
|
|
20241120,155900,424338400,21750,21750,21750,21750,0
|
|
20241120,155800,424338400,21750,21750,21750,21750,0
|
|
20241120,155700,424338400,21750,21750,21750,21750,0
|
|
20241120,155600,424338400,21750,21750,21750,21750,0
|
|
20241120,155500,424338400,21750,21750,21750,21750,0
|
|
20241120,155400,424338400,21750,21750,21750,21750,0
|
|
20241120,155300,424338400,21750,21750,21750,21750,0
|
|
20241120,155200,424338400,21750,21750,21750,21750,0
|
|
20241120,155100,424338400,21750,21750,21750,21750,0
|
|
20241120,155000,424338400,21750,21750,21750,21750,0
|
|
20241120,154900,424338400,21750,21750,21750,21750,0
|
|
20241120,154800,424338400,21750,21750,21750,21750,0
|
|
20241120,154700,424338400,21750,21750,21750,21750,0
|
|
20241120,154600,424338400,21750,21750,21750,21750,119
|
|
20241120,154500,424338400,21750,21750,21750,21750,0
|
|
20241120,154400,424338400,21750,21750,21750,21750,0
|
|
20241120,154300,424338400,21750,21750,21750,21750,0
|
|
20241120,154200,424338400,21750,21750,21750,21750,0
|
|
20241120,154100,424338400,21750,21750,21750,21750,0
|
|
20241120,154000,424338400,21750,21750,21750,21750,0
|
|
20241120,153900,424338400,21750,21750,21750,21750,0
|
|
20241120,153800,424338400,21750,21750,21750,21750,0
|
|
20241120,153700,424338400,21750,21750,21750,21750,0
|
|
20241120,153600,424338400,21750,21750,21750,21750,0
|
|
20241120,153500,424338400,21750,21750,21750,21750,0
|
|
20241120,153400,424338400,21750,21750,21750,21750,0
|
|
20241120,153300,424338400,21750,21750,21750,21750,0
|
|
20241120,153200,424338400,21750,21750,21750,21750,0
|
|
20241120,153100,424338400,21750,21750,21750,21750,0
|
|
20241120,153000,424338400,21750,21750,21750,21750,119
|
|
20241120,152900,421750150,21750,21750,21750,21750,0
|
|
20241120,152800,421750150,21750,21750,21750,21750,0
|
|
20241120,152700,421750150,21750,21750,21750,21750,0
|
|
20241120,152600,421750150,21750,21750,21750,21750,0
|
|
20241120,152500,421750150,21750,21750,21750,21750,0
|
|
20241120,152400,421750150,21750,21750,21750,21750,0
|
|
20241120,152300,421750150,21750,21750,21750,21750,0
|
|
20241120,152200,421750150,21750,21750,21750,21750,0
|
|
20241120,152100,421750150,21750,21750,21750,21750,0
|
|
20241120,152000,421750150,21750,21750,21750,21750,0
|
|
20241120,151900,421750150,21750,21700,21750,21700,6
|
|
20241120,151800,421619900,21700,21750,21750,21700,13
|
|
20241120,151700,421337300,21750,21650,21750,21650,129
|
|
20241120,151600,418543950,21650,21700,21700,21650,14
|
|
20241120,151500,418240250,21750,21750,21750,21750,0
|
|
20241120,151400,418240250,21750,21700,21750,21650,16
|
|
20241120,151300,417893250,21650,21650,21650,21650,2
|
|
20241120,151200,417849950,21650,21650,21650,21650,2
|
|
20241120,151100,417806650,21750,21700,21750,21650,16
|
|
20241120,151000,417459650,21700,21650,21700,21650,6
|
|
20241120,150900,417329650,21650,21650,21700,21650,8
|
|
20241120,150800,417156400,21650,21650,21700,21650,13
|
|
20241120,150700,416874650,21700,21600,21700,21600,13
|
|
20241120,150600,416592850,21600,21750,21750,21600,302
|
|
20241120,150500,410060900,21700,21700,21700,21650,24
|
|
20241120,150400,409541100,21750,21700,21750,21700,10
|
|
20241120,150300,409324050,21700,21700,21700,21700,172
|
|
20241120,150200,405591650,21700,21750,21750,21700,688
|
|
20241120,150100,390628000,21750,21750,21750,21750,6
|
|
20241120,150000,390497500,21800,21750,21800,21750,8
|
|
20241120,145900,390323400,21750,21750,21750,21750,7
|
|
20241120,145800,390171150,21750,21750,21750,21750,3
|
|
20241120,145700,390105900,21750,21750,21750,21750,1
|
|
20241120,145600,390084150,21750,21750,21750,21750,8
|
|
20241120,145500,389910150,21750,21750,21750,21750,4
|
|
20241120,145400,389823150,21750,21750,21750,21750,6
|
|
20241120,145300,389692650,21800,21750,21800,21750,3
|
|
20241120,145200,389627350,21750,21750,21800,21750,7
|
|
20241120,145100,389475050,21750,21750,21750,21750,6
|
|
20241120,145000,389344550,21750,21750,21750,21750,2
|
|
20241120,144900,389301050,21800,21750,21800,21750,4
|
|
20241120,144800,389213900,21750,21750,21750,21750,7
|
|
20241120,144700,389061650,21750,21750,21750,21750,3
|
|
20241120,144600,388996400,21750,21750,21750,21750,4
|
|
20241120,144500,388909400,21750,21750,21750,21750,13
|
|
20241120,144400,388626650,21850,21750,21850,21750,5
|
|
20241120,144300,388517700,21750,21750,21800,21750,9
|
|
20241120,144200,388321700,21750,21800,21800,21750,6
|
|
20241120,144100,388190950,21800,21800,21800,21800,3
|
|
20241120,144000,388125550,21800,21800,21800,21800,3
|
|
20241120,143900,388060150,21800,21800,21800,21800,7
|
|
20241120,143800,387907550,21800,21800,21800,21800,2
|
|
20241120,143700,387863950,21800,21800,21800,21800,37
|
|
20241120,143600,387057350,21800,21850,21850,21800,24
|
|
20241120,143500,386533200,21800,21800,21800,21800,0
|
|
20241120,143400,386533200,21800,21800,21800,21800,214
|
|
20241120,143300,381868000,21750,21800,21800,21750,6
|
|
20241120,143200,381737450,21750,21750,21750,21750,0
|
|
20241120,143100,381737450,21750,21750,21750,21750,4
|
|
20241120,143000,381650450,21700,21700,21700,21700,0
|
|
20241120,142900,381650450,21700,21700,21700,21700,1
|
|
20241120,142800,381628750,21750,21750,21750,21750,5
|
|
20241120,142700,381520000,21700,21700,21700,21700,0
|
|
20241120,142600,381520000,21700,21700,21700,21700,0
|
|
20241120,142500,381520000,21700,21700,21800,21700,155
|
|
20241120,142400,378142300,21750,21750,21750,21750,0
|
|
20241120,142300,378142300,21750,21750,21750,21750,1
|
|
20241120,142200,378120550,21700,21700,21700,21700,4
|
|
20241120,142100,378033750,21700,21700,21700,21700,1
|
|
20241120,142000,378012050,21700,21700,21700,21700,0
|
|
20241120,141900,378012050,21700,21700,21700,21700,5
|
|
20241120,141800,377903550,21750,21750,21750,21750,0
|
|
20241120,141700,377903550,21750,21700,21750,21700,2
|
|
20241120,141600,377860100,21700,21700,21700,21700,3
|
|
20241120,141500,377795000,21700,21700,21700,21700,7
|
|
20241120,141400,377643100,21650,21650,21650,21650,100
|
|
20241120,141300,375478100,21650,21650,21650,21650,5
|
|
20241120,141200,375369850,21650,21650,21650,21650,0
|
|
20241120,141100,375369850,21650,21650,21650,21650,0
|
|
20241120,141000,375369850,21650,21700,21700,21650,5
|
|
20241120,140900,375261550,21700,21700,21700,21700,0
|
|
20241120,140800,375261550,21700,21700,21700,21700,1
|
|
20241120,140700,375239850,21650,21650,21650,21650,0
|
|
20241120,140600,375239850,21650,21650,21650,21650,0
|
|
20241120,140500,375239850,21650,21700,21700,21650,20
|
|
20241120,140400,374805950,21700,21700,21700,21700,0
|
|
20241120,140300,374805950,21700,21700,21700,21700,100
|
|
20241120,140200,372635950,21700,21700,21700,21700,4
|
|
20241120,140100,372549150,21750,21750,21750,21750,0
|
|
20241120,140000,372549150,21750,21700,21750,21700,4
|
|
20241120,135900,372462300,21650,21650,21650,21650,4
|
|
20241120,135800,372375700,21700,21700,21700,21700,0
|
|
20241120,135700,372375700,21700,21700,21700,21700,0
|
|
20241120,135600,372375700,21700,21650,21700,21650,56
|
|
20241120,135500,371160750,21700,21700,21700,21700,0
|
|
20241120,135400,371160750,21700,21700,21700,21700,1
|
|
20241120,135300,371139050,21650,21650,21650,21650,4
|
|
20241120,135200,371052450,21700,21700,21700,21700,0
|
|
20241120,135100,371052450,21700,21700,21700,21700,0
|
|
20241120,135000,371052450,21700,21700,21700,21700,0
|
|
20241120,134900,371052450,21700,21700,21700,21700,0
|
|
20241120,134800,371052450,21700,21700,21700,21700,4
|
|
20241120,134700,370965650,21750,21750,21750,21750,10
|
|
20241120,134600,370748150,21700,21700,21700,21700,0
|
|
20241120,134500,370748150,21700,21650,21700,21650,18
|
|
20241120,134400,370357750,21700,21700,21700,21700,0
|
|
20241120,134300,370357750,21700,21700,21750,21700,9
|
|
20241120,134200,370162400,21650,21650,21650,21650,5
|
|
20241120,134100,370054150,21650,21650,21650,21650,0
|
|
20241120,134000,370054150,21650,21650,21650,21650,0
|
|
20241120,133900,370054150,21650,21700,21700,21650,8
|
|
20241120,133800,369880750,21650,21650,21650,21650,0
|
|
20241120,133700,369880750,21650,21650,21700,21650,131
|
|
20241120,133600,367044400,21700,21700,21700,21700,34
|
|
20241120,133500,366306600,21750,21750,21750,21750,0
|
|
20241120,133400,366306600,21750,21750,21750,21750,0
|
|
20241120,133300,366306600,21750,21750,21750,21750,0
|
|
20241120,133200,366306600,21750,21750,21750,21750,14
|
|
20241120,133100,366002100,21700,21700,21700,21700,6
|
|
20241120,133000,365871900,21650,21650,21650,21650,4
|
|
20241120,132900,365785300,21800,21800,21800,21800,0
|
|
20241120,132800,365785300,21800,21800,21800,21800,0
|
|
20241120,132700,365785300,21800,21800,21800,21800,0
|
|
20241120,132600,365785300,21800,21700,21800,21700,35
|
|
20241120,132500,365024900,21700,21700,21700,21700,0
|
|
20241120,132400,365024900,21700,21750,21750,21700,2
|
|
20241120,132300,364981450,21650,21700,21700,21650,145
|
|
20241120,132200,361839950,21700,21700,21700,21700,60
|
|
20241120,132100,360537950,21700,21700,21700,21700,0
|
|
20241120,132000,360537950,21700,21700,21700,21700,0
|
|
20241120,131900,360537950,21700,21700,21700,21700,4
|
|
20241120,131800,360451150,21800,21700,21800,21700,643
|
|
20241120,131700,346492550,21700,21700,21700,21700,0
|
|
20241120,131600,346492550,21700,21650,21700,21650,6
|
|
20241120,131500,346362550,21700,21700,21700,21700,1
|
|
20241120,131400,346340850,21700,21700,21700,21700,1
|
|
20241120,131300,346319150,21650,21700,21700,21650,6
|
|
20241120,131200,346189200,21650,21650,21650,21650,20
|
|
20241120,131100,345756200,21650,21650,21650,21650,0
|
|
20241120,131000,345756200,21650,21650,21650,21650,4
|
|
20241120,130900,345669600,21700,21700,21700,21700,0
|
|
20241120,130800,345669600,21700,21700,21700,21700,27
|
|
20241120,130700,345083700,21750,21700,21750,21700,11
|
|
20241120,130600,344844900,21650,21650,21650,21650,0
|
|
20241120,130500,344844900,21650,21650,21650,21650,0
|
|
20241120,130400,344844900,21650,21650,21650,21650,4
|
|
20241120,130300,344758300,21750,21750,21750,21750,0
|
|
20241120,130200,344758300,21750,21750,21750,21750,0
|
|
20241120,130100,344758300,21750,21750,21750,21750,0
|
|
20241120,130000,344758300,21750,21750,21750,21750,0
|
|
20241120,125900,344758300,21750,21650,21750,21650,12
|
|
20241120,125800,344498100,21650,21650,21650,21650,0
|
|
20241120,125700,344498100,21650,21650,21650,21650,0
|
|
20241120,125600,344498100,21650,21650,21650,21650,4
|
|
20241120,125500,344411500,21700,21700,21700,21700,1
|
|
20241120,125400,344389800,21650,21650,21650,21650,1
|
|
20241120,125300,344368150,21650,21650,21650,21650,4
|
|
20241120,125200,344281550,21650,21650,21650,21650,1
|
|
20241120,125100,344259900,21650,21650,21650,21650,0
|
|
20241120,125000,344259900,21650,21600,21650,21600,6
|
|
20241120,124900,344130200,21600,21600,21600,21600,0
|
|
20241120,124800,344130200,21600,21600,21600,21600,15
|
|
20241120,124700,343806200,21600,21600,21600,21600,4
|
|
20241120,124600,343719800,21650,21650,21650,21650,0
|
|
20241120,124500,343719800,21650,21650,21650,21650,0
|
|
20241120,124400,343719800,21650,21650,21700,21650,4
|
|
20241120,124300,343633150,21650,21650,21650,21650,0
|
|
20241120,124200,343633150,21650,21600,21650,21600,214
|
|
20241120,124100,339010300,21600,21600,21600,21600,4
|
|
20241120,124000,338923900,21600,21600,21600,21600,0
|
|
20241120,123900,338923900,21600,21600,21600,21600,3
|
|
20241120,123800,338859100,21600,21600,21600,21600,4
|
|
20241120,123700,338772700,21650,21600,21650,21600,37
|
|
20241120,123600,337972500,21650,21650,21650,21650,32
|
|
20241120,123500,337279700,21700,21700,21700,21700,0
|
|
20241120,123400,337279700,21700,21700,21700,21700,1
|
|
20241120,123300,337258000,21650,21650,21650,21650,4
|
|
20241120,123200,337171400,21700,21700,21700,21700,0
|
|
20241120,123100,337171400,21700,21700,21700,21700,103
|
|
20241120,123000,334936300,21700,21700,21700,21650,197
|
|
20241120,122900,330661450,21750,21750,21750,21750,0
|
|
20241120,122800,330661450,21750,21700,21750,21700,3
|
|
20241120,122700,330596300,21650,21650,21650,21650,4
|
|
20241120,122600,330509700,21700,21700,21700,21700,0
|
|
20241120,122500,330509700,21700,21700,21700,21700,30
|
|
20241120,122400,329858700,21600,21700,21700,21600,66
|
|
20241120,122300,328429200,21700,21750,21750,21700,49
|
|
20241120,122200,327365000,21700,21700,21700,21700,61
|
|
20241120,122100,326041300,21650,21650,21650,21650,5
|
|
20241120,122000,325933050,21600,21600,21600,21600,0
|
|
20241120,121900,325933050,21600,21600,21600,21600,0
|
|
20241120,121800,325933050,21600,21600,21600,21600,0
|
|
20241120,121700,325933050,21600,21650,21650,21600,1000
|
|
20241120,121600,304315900,21700,21700,21700,21700,0
|
|
20241120,121500,304315900,21700,21700,21750,21700,225
|
|
20241120,121400,299428800,21700,21700,21700,21700,25
|
|
20241120,121300,298886300,21700,21700,21700,21700,4
|
|
20241120,121200,298799500,21700,21700,21700,21700,0
|
|
20241120,121100,298799500,21700,21700,21700,21700,94
|
|
20241120,121000,296759700,21700,21600,21700,21600,413
|
|
20241120,120900,287818000,21600,21600,21600,21600,0
|
|
20241120,120800,287818000,21600,21600,21600,21600,0
|
|
20241120,120700,287818000,21600,21600,21600,21600,5
|
|
20241120,120600,287710000,21600,21600,21600,21600,0
|
|
20241120,120500,287710000,21600,21600,21600,21600,0
|
|
20241120,120400,287710000,21600,21600,21600,21600,4
|
|
20241120,120300,287623600,21600,21600,21600,21600,5
|
|
20241120,120200,287515600,21600,21600,21600,21600,0
|
|
20241120,120100,287515600,21600,21600,21600,21600,5
|
|
20241120,120000,287407600,21600,21600,21600,21600,0
|
|
20241120,115900,287407600,21600,21600,21600,21600,0
|
|
20241120,115800,287407600,21600,21600,21600,21600,4
|
|
20241120,115700,287321200,21600,21600,21600,21600,0
|
|
20241120,115600,287321200,21600,21600,21600,21600,0
|
|
20241120,115500,287321200,21600,21600,21600,21600,4
|
|
20241120,115400,287234800,21650,21650,21650,21650,0
|
|
20241120,115300,287234800,21650,21650,21650,21650,5
|
|
20241120,115200,287126550,21650,21650,21650,21650,300
|
|
20241120,115100,280631550,21650,21650,21650,21650,0
|
|
20241120,115000,280631550,21650,21650,21650,21650,4
|
|
20241120,114900,280544950,21650,21650,21650,21650,100
|
|
20241120,114800,278379950,21650,21650,21650,21650,0
|
|
20241120,114700,278379950,21650,21650,21650,21650,5
|
|
20241120,114600,278271700,21650,21650,21650,21650,0
|
|
20241120,114500,278271700,21650,21650,21650,21650,34
|
|
20241120,114400,277535600,21650,21650,21650,21650,4
|
|
20241120,114300,277449000,21650,21650,21650,21650,0
|
|
20241120,114200,277449000,21650,21650,21650,21650,0
|
|
20241120,114100,277449000,21650,21650,21650,21650,4
|
|
20241120,114000,277362400,21650,21650,21650,21650,0
|
|
20241120,113900,277362400,21650,21650,21650,21650,0
|
|
20241120,113800,277362400,21650,21650,21650,21650,5
|
|
20241120,113700,277254150,21650,21650,21650,21650,0
|
|
20241120,113600,277254150,21650,21650,21650,21650,0
|
|
20241120,113500,277254150,21650,21700,21700,21650,5
|
|
20241120,113400,277145850,21700,21700,21700,21700,0
|
|
20241120,113300,277145850,21700,21650,21700,21650,101
|
|
20241120,113200,274959150,21650,21650,21650,21650,104
|
|
20241120,113100,272707550,21650,21650,21650,21650,0
|
|
20241120,113000,272707550,21650,21650,21650,21650,5
|
|
20241120,112900,272599300,21650,21650,21650,21650,0
|
|
20241120,112800,272599300,21650,21650,21650,21650,90
|
|
20241120,112700,270650800,21700,21700,21700,21700,0
|
|
20241120,112600,270650800,21700,21700,21700,21700,0
|
|
20241120,112500,270650800,21700,21700,21700,21700,392
|
|
20241120,112400,262144400,21700,21700,21700,21700,325
|
|
20241120,112300,255091900,21750,21750,21750,21750,0
|
|
20241120,112200,255091900,21750,21750,21750,21750,0
|
|
20241120,112100,255091900,21750,21750,21750,21750,0
|
|
20241120,112000,255091900,21750,21750,21750,21750,0
|
|
20241120,111900,255091900,21750,21750,21750,21750,0
|
|
20241120,111800,255091900,21750,21750,21750,21750,0
|
|
20241120,111700,255091900,21750,21750,21750,21750,67
|
|
20241120,111600,253634650,21750,21750,21750,21750,0
|
|
20241120,111500,253634650,21750,21750,21750,21750,0
|
|
20241120,111400,253634650,21750,21750,21750,21750,3
|
|
20241120,111300,253569400,21750,21750,21750,21750,0
|
|
20241120,111200,253569400,21750,21750,21750,21750,0
|
|
20241120,111100,253569400,21750,21750,21750,21750,1
|
|
20241120,111000,253547650,21750,21750,21750,21750,1
|
|
20241120,110900,253525900,21750,21750,21750,21750,0
|
|
20241120,110800,253525900,21750,21750,21750,21750,0
|
|
20241120,110700,253525900,21750,21750,21750,21750,0
|
|
20241120,110600,253525900,21750,21750,21750,21750,0
|
|
20241120,110500,253525900,21750,21750,21750,21750,0
|
|
20241120,110400,253525900,21750,21800,21800,21750,25
|
|
20241120,110300,252981650,21800,21800,21800,21800,0
|
|
20241120,110200,252981650,21800,21800,21800,21800,0
|
|
20241120,110100,252981650,21800,21800,21800,21800,0
|
|
20241120,110000,252981650,21800,21800,21800,21800,0
|
|
20241120,105900,252981650,21800,21800,21800,21800,0
|
|
20241120,105800,252981650,21800,21800,21800,21800,109
|
|
20241120,105700,250605450,21800,21800,21800,21800,0
|
|
20241120,105600,250605450,21800,21800,21800,21800,9
|
|
20241120,105500,250409250,21750,21750,21750,21750,5
|
|
20241120,105400,250300500,21800,21800,21800,21800,308
|
|
20241120,105300,243586100,21800,21800,21800,21800,155
|
|
20241120,105200,240207100,21850,21850,21850,21850,0
|
|
20241120,105100,240207100,21850,21850,21850,21850,1
|
|
20241120,105000,240185250,21800,21800,21800,21800,0
|
|
20241120,104900,240185250,21800,21800,21800,21800,45
|
|
20241120,104800,239204250,21800,21800,21800,21800,0
|
|
20241120,104700,239204250,21800,21800,21800,21800,700
|
|
20241120,104600,223944250,21750,21750,21750,21750,208
|
|
20241120,104500,219420250,21750,21750,21750,21750,0
|
|
20241120,104400,219420250,21750,21750,21750,21750,437
|
|
20241120,104300,209915500,21700,21700,21700,21700,0
|
|
20241120,104200,209915500,21700,21700,21700,21700,0
|
|
20241120,104100,209915500,21700,21700,21700,21700,0
|
|
20241120,104000,209915500,21700,21700,21700,21700,0
|
|
20241120,103900,209915500,21700,21700,21700,21700,0
|
|
20241120,103800,209915500,21700,21700,21700,21700,9
|
|
20241120,103700,209720200,21700,21700,21700,21700,92
|
|
20241120,103600,207723800,21700,21700,21700,21700,232
|
|
20241120,103500,202689400,21750,21750,21750,21750,0
|
|
20241120,103400,202689400,21750,21750,21750,21750,60
|
|
20241120,103300,201384400,21750,21750,21750,21750,0
|
|
20241120,103200,201384400,21750,21750,21750,21750,0
|
|
20241120,103100,201384400,21750,21750,21750,21750,0
|
|
20241120,103000,201384400,21750,21750,21750,21750,0
|
|
20241120,102900,201384400,21750,21750,21750,21750,1
|
|
20241120,102800,201362650,21750,21750,21750,21750,0
|
|
20241120,102700,201362650,21750,21700,21750,21700,24
|
|
20241120,102600,200841750,21700,21700,21700,21700,1
|
|
20241120,102500,200820050,21650,21650,21650,21650,0
|
|
20241120,102400,200820050,21650,21650,21650,21650,1
|
|
20241120,102300,200798400,21750,21750,21750,21750,0
|
|
20241120,102200,200798400,21750,21750,21750,21750,2
|
|
20241120,102100,200754900,21750,21750,21750,21650,32
|
|
20241120,102000,200061900,21650,21650,21650,21650,45
|
|
20241120,101900,199087650,21700,21750,21750,21700,254
|
|
20241120,101800,193575650,21750,21750,21750,21750,0
|
|
20241120,101700,193575650,21750,21750,21750,21750,0
|
|
20241120,101600,193575650,21750,21750,21750,21750,0
|
|
20241120,101500,193575650,21750,21750,21750,21750,0
|
|
20241120,101400,193575650,21750,21750,21750,21750,0
|
|
20241120,101300,193575650,21750,21750,21750,21750,0
|
|
20241120,101200,193575650,21750,21700,21750,21700,20
|
|
20241120,101100,193140900,21650,21650,21650,21650,25
|
|
20241120,101000,192599650,21650,21650,21650,21650,432
|
|
20241120,100900,183246850,21750,21750,21750,21750,0
|
|
20241120,100800,183246850,21750,21750,21750,21750,0
|
|
20241120,100700,183246850,21750,21750,21750,21750,0
|
|
20241120,100600,183246850,21750,21750,21750,21750,2
|
|
20241120,100500,183203350,21700,21700,21700,21700,601
|
|
20241120,100400,170161650,21700,21700,21700,21700,1
|
|
20241120,100300,170139950,21700,21700,21700,21700,9
|
|
20241120,100200,169944650,21750,21750,21750,21750,0
|
|
20241120,100100,169944650,21750,21750,21750,21750,0
|
|
20241120,100000,169944650,21750,21700,21750,21700,262
|
|
20241120,095900,164259100,21750,21750,21750,21750,0
|
|
20241120,095800,164259100,21750,21750,21750,21750,0
|
|
20241120,095700,164259100,21750,21750,21750,21750,0
|
|
20241120,095600,164259100,21750,21750,21750,21750,0
|
|
20241120,095500,164259100,21750,21750,21750,21750,0
|
|
20241120,095400,164259100,21750,21750,21750,21750,7
|
|
20241120,095300,164106850,21700,21750,21750,21700,37
|
|
20241120,095200,163303850,21800,21800,21800,21800,0
|
|
20241120,095100,163303850,21800,21800,21800,21800,0
|
|
20241120,095000,163303850,21800,21800,21800,21800,3
|
|
20241120,094900,163238450,21750,21750,21750,21750,292
|
|
20241120,094800,156887450,21750,21750,21750,21750,1
|
|
20241120,094700,156865700,21800,21800,21800,21800,208
|
|
20241120,094600,152331300,21800,21800,21800,21800,0
|
|
20241120,094500,152331300,21800,21800,21800,21800,0
|
|
20241120,094400,152331300,21800,21800,21800,21800,0
|
|
20241120,094300,152331300,21800,21800,21800,21800,0
|
|
20241120,094200,152331300,21800,21800,21800,21800,0
|
|
20241120,094100,152331300,21800,21800,21800,21800,111
|
|
20241120,094000,149911500,21800,21800,21800,21800,118
|
|
20241120,093900,147339100,21900,21950,21950,21850,1472
|
|
20241120,093800,115174250,21950,21950,21950,21950,0
|
|
20241120,093700,115174250,21950,21900,21950,21900,363
|
|
20241120,093600,107208750,21900,21900,21900,21900,2
|
|
20241120,093500,107164950,21900,21900,21900,21900,3
|
|
20241120,093400,107099250,21900,21900,21900,21900,0
|
|
20241120,093300,107099250,21900,21850,21900,21750,455
|
|
20241120,093200,97177900,21850,21850,21850,21850,0
|
|
20241120,093100,97177900,21850,21900,21900,21850,177
|
|
20241120,093000,93309550,21900,21900,21900,21900,53
|
|
20241120,092900,92148850,21900,21900,21900,21900,0
|
|
20241120,092800,92148850,21900,21850,21900,21850,83
|
|
20241120,092700,90335250,21850,21850,21850,21850,6
|
|
20241120,092600,90204150,21850,21850,21850,21850,9
|
|
20241120,092500,90007500,21800,21800,21800,21800,62
|
|
20241120,092400,88655900,21800,21800,21800,21800,150
|
|
20241120,092300,85385900,21800,21850,21850,21800,37
|
|
20241120,092200,84577700,21850,21850,21850,21850,0
|
|
20241120,092100,84577700,21850,21850,21850,21850,0
|
|
20241120,092000,84577700,21850,21850,21850,21850,20
|
|
20241120,091900,84140700,21900,21900,21900,21900,0
|
|
20241120,091800,84140700,21900,21900,21900,21900,0
|
|
20241120,091700,84140700,21900,21900,21900,21900,0
|
|
20241120,091600,84140700,21900,21900,21900,21900,3
|
|
20241120,091500,84075000,21900,21900,21900,21900,0
|
|
20241120,091400,84075000,21900,21900,21900,21900,0
|
|
20241120,091300,84075000,21900,21900,21900,21900,0
|
|
20241120,091200,84075000,21900,21850,21900,21850,19
|
|
20241120,091100,83659600,21750,21750,21750,21750,3
|
|
20241120,091000,83594350,21750,21800,21850,21750,312
|
|
20241120,090900,76793250,21900,21900,21900,21900,0
|
|
20241120,090800,76793250,21900,21900,21900,21900,0
|
|
20241120,090700,76793250,21900,21900,21900,21900,0
|
|
20241120,090600,76793250,21900,21800,21900,21800,1000
|
|
20241120,090500,54894300,21900,21900,21900,21900,0
|
|
20241120,090400,54894300,21900,21900,21900,21900,0
|
|
20241120,090300,54894300,21900,21900,21900,21900,230
|
|
20241120,090200,49857300,21900,21700,21900,21700,48
|
|
20241120,090100,48815500,21700,21750,21750,21700,1644
|
|
20241120,090000,13064100,21800,21900,21900,21800,598
|