588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184500,4218799000,36400,36400,36400,36400,3636
|
|
20231124,184400,4218799000,36400,36400,36400,36400,0
|
|
20231124,184300,4218799000,36400,36400,36400,36400,0
|
|
20231124,184200,4218799000,36400,36400,36400,36400,0
|
|
20231124,184100,4218799000,36400,36400,36400,36400,0
|
|
20231124,184000,4218799000,36400,36400,36400,36400,0
|
|
20231124,183900,4218799000,36400,36400,36400,36400,0
|
|
20231124,183800,4218799000,36400,36400,36400,36400,0
|
|
20231124,183700,4218799000,36400,36400,36400,36400,0
|
|
20231124,183600,4218799000,36400,36400,36400,36400,0
|
|
20231124,183500,4218799000,36400,36400,36400,36400,0
|
|
20231124,183400,4218799000,36400,36400,36400,36400,0
|
|
20231124,183300,4218799000,36400,36400,36400,36400,0
|
|
20231124,183200,4218799000,36400,36400,36400,36400,0
|
|
20231124,183100,4218799000,36400,36400,36400,36400,0
|
|
20231124,183000,4218799000,36400,36400,36400,36400,0
|
|
20231124,182900,4218799000,36400,36400,36400,36400,0
|
|
20231124,182800,4218799000,36400,36400,36400,36400,0
|
|
20231124,182700,4218799000,36400,36400,36400,36400,0
|
|
20231124,182600,4218799000,36400,36400,36400,36400,0
|
|
20231124,182500,4218799000,36400,36400,36400,36400,0
|
|
20231124,182400,4218799000,36400,36400,36400,36400,0
|
|
20231124,182300,4218799000,36400,36400,36400,36400,0
|
|
20231124,182200,4218799000,36400,36400,36400,36400,0
|
|
20231124,182100,4218799000,36400,36400,36400,36400,0
|
|
20231124,182000,4218799000,36400,36400,36400,36400,0
|
|
20231124,181900,4218799000,36400,36400,36400,36400,0
|
|
20231124,181800,4218799000,36400,36400,36400,36400,0
|
|
20231124,181700,4218799000,36400,36400,36400,36400,0
|
|
20231124,181600,4218799000,36400,36400,36400,36400,0
|
|
20231124,181500,4218799000,36400,36400,36400,36400,3636
|
|
20231124,181400,4218799000,36400,36400,36400,36400,0
|
|
20231124,181300,4218799000,36400,36400,36400,36400,0
|
|
20231124,181200,4218799000,36400,36400,36400,36400,0
|
|
20231124,181100,4218799000,36400,36400,36400,36400,0
|
|
20231124,181000,4218799000,36400,36400,36400,36400,0
|
|
20231124,180900,4218799000,36400,36400,36400,36400,0
|
|
20231124,180800,4218799000,36400,36400,36400,36400,0
|
|
20231124,180700,4218799000,36400,36400,36400,36400,0
|
|
20231124,180600,4218799000,36400,36400,36400,36400,0
|
|
20231124,180500,4218799000,36400,36400,36400,36400,0
|
|
20231124,180400,4218799000,36400,36400,36400,36400,0
|
|
20231124,180300,4218799000,36400,36400,36400,36400,0
|
|
20231124,180200,4218799000,36400,36400,36400,36400,0
|
|
20231124,180100,4218799000,36400,36400,36400,36400,0
|
|
20231124,180000,4218799000,36400,36400,36400,36400,0
|
|
20231124,175900,4218799000,36400,36400,36400,36400,0
|
|
20231124,175800,4218799000,36400,36400,36400,36400,0
|
|
20231124,175700,4218799000,36400,36400,36400,36400,0
|
|
20231124,175600,4218799000,36400,36400,36400,36400,0
|
|
20231124,175500,4218799000,36400,36400,36400,36400,0
|
|
20231124,175400,4218799000,36400,36400,36400,36400,0
|
|
20231124,175300,4218799000,36400,36400,36400,36400,0
|
|
20231124,175200,4218799000,36400,36400,36400,36400,0
|
|
20231124,175100,4218799000,36400,36400,36400,36400,0
|
|
20231124,175000,4218799000,36400,36400,36400,36400,0
|
|
20231124,174900,4218799000,36400,36400,36400,36400,0
|
|
20231124,174800,4218799000,36400,36400,36400,36400,0
|
|
20231124,174700,4218799000,36400,36400,36400,36400,0
|
|
20231124,174600,4218799000,36400,36400,36400,36400,0
|
|
20231124,174500,4218799000,36400,36400,36400,36400,3636
|
|
20231124,174400,4218799000,36400,36400,36400,36400,0
|
|
20231124,174300,4218799000,36400,36400,36400,36400,0
|
|
20231124,174200,4218799000,36400,36400,36400,36400,0
|
|
20231124,174100,4218799000,36400,36400,36400,36400,0
|
|
20231124,174000,4218799000,36400,36400,36400,36400,0
|
|
20231124,173900,4218799000,36400,36400,36400,36400,0
|
|
20231124,173800,4218799000,36400,36400,36400,36400,0
|
|
20231124,173700,4218799000,36400,36400,36400,36400,0
|
|
20231124,173600,4218799000,36400,36400,36400,36400,0
|
|
20231124,173500,4218799000,36400,36400,36400,36400,0
|
|
20231124,173400,4218799000,36400,36400,36400,36400,0
|
|
20231124,173300,4218799000,36400,36400,36400,36400,0
|
|
20231124,173200,4218799000,36400,36400,36400,36400,0
|
|
20231124,173100,4218799000,36400,36400,36400,36400,0
|
|
20231124,173000,4218799000,36400,36400,36400,36400,0
|
|
20231124,172900,4218799000,36400,36400,36400,36400,0
|
|
20231124,172800,4218799000,36400,36400,36400,36400,0
|
|
20231124,172700,4218799000,36400,36400,36400,36400,0
|
|
20231124,172600,4218799000,36400,36400,36400,36400,0
|
|
20231124,172500,4218799000,36400,36400,36400,36400,0
|
|
20231124,172400,4218799000,36400,36400,36400,36400,0
|
|
20231124,172300,4218799000,36400,36400,36400,36400,0
|
|
20231124,172200,4218799000,36400,36400,36400,36400,0
|
|
20231124,172100,4218799000,36400,36400,36400,36400,0
|
|
20231124,172000,4218799000,36400,36400,36400,36400,0
|
|
20231124,171900,4218799000,36400,36400,36400,36400,0
|
|
20231124,171800,4218799000,36400,36400,36400,36400,0
|
|
20231124,171700,4218799000,36400,36400,36400,36400,0
|
|
20231124,171600,4218799000,36400,36400,36400,36400,0
|
|
20231124,171500,4218799000,36400,36400,36400,36400,3636
|
|
20231124,171400,4218799000,36400,36400,36400,36400,0
|
|
20231124,171300,4218799000,36400,36400,36400,36400,0
|
|
20231124,171200,4218799000,36400,36400,36400,36400,0
|
|
20231124,171100,4218799000,36400,36400,36400,36400,0
|
|
20231124,171000,4218799000,36400,36400,36400,36400,0
|
|
20231124,170900,4218799000,36400,36400,36400,36400,0
|
|
20231124,170800,4218799000,36400,36400,36400,36400,0
|
|
20231124,170700,4218799000,36400,36400,36400,36400,0
|
|
20231124,170600,4218799000,36400,36400,36400,36400,0
|
|
20231124,170500,4218799000,36400,36400,36400,36400,0
|
|
20231124,170400,4218799000,36400,36400,36400,36400,0
|
|
20231124,170300,4218799000,36400,36400,36400,36400,0
|
|
20231124,170200,4218799000,36400,36400,36400,36400,0
|
|
20231124,170100,4218799000,36400,36400,36400,36400,0
|
|
20231124,170000,4218799000,36400,36400,36400,36400,0
|
|
20231124,165900,4218799000,36400,36400,36400,36400,0
|
|
20231124,165800,4218799000,36400,36400,36400,36400,0
|
|
20231124,165700,4218799000,36400,36400,36400,36400,0
|
|
20231124,165600,4218799000,36400,36400,36400,36400,0
|
|
20231124,165500,4218799000,36400,36400,36400,36400,0
|
|
20231124,165400,4218799000,36400,36400,36400,36400,0
|
|
20231124,165300,4218799000,36400,36400,36400,36400,0
|
|
20231124,165200,4218799000,36400,36400,36400,36400,0
|
|
20231124,165100,4218799000,36400,36400,36400,36400,0
|
|
20231124,165000,4218799000,36400,36400,36400,36400,0
|
|
20231124,164900,4218799000,36400,36400,36400,36400,0
|
|
20231124,164800,4218799000,36400,36400,36400,36400,0
|
|
20231124,164700,4218799000,36400,36400,36400,36400,0
|
|
20231124,164600,4218799000,36400,36400,36400,36400,0
|
|
20231124,164500,4218799000,36400,36400,36400,36400,3636
|
|
20231124,164400,4218799000,36400,36400,36400,36400,0
|
|
20231124,164300,4218799000,36400,36400,36400,36400,0
|
|
20231124,164200,4218799000,36400,36400,36400,36400,0
|
|
20231124,164100,4218799000,36400,36400,36400,36400,0
|
|
20231124,164000,4218799000,36400,36400,36400,36400,0
|
|
20231124,163900,4218799000,36400,36400,36400,36400,0
|
|
20231124,163800,4218799000,36400,36400,36400,36400,0
|
|
20231124,163700,4218799000,36400,36400,36400,36400,0
|
|
20231124,163600,4218799000,36400,36400,36400,36400,0
|
|
20231124,163500,4218799000,36400,36400,36400,36400,0
|
|
20231124,163400,4218799000,36400,36400,36400,36400,0
|
|
20231124,163300,4218799000,36400,36400,36400,36400,0
|
|
20231124,163200,4218799000,36400,36400,36400,36400,0
|
|
20231124,163100,4218799000,36400,36400,36400,36400,0
|
|
20231124,163000,4218799000,36400,36400,36400,36400,0
|
|
20231124,162900,4218799000,36400,36400,36400,36400,0
|
|
20231124,162800,4218799000,36400,36400,36400,36400,0
|
|
20231124,162700,4218799000,36400,36400,36400,36400,0
|
|
20231124,162600,4218799000,36400,36400,36400,36400,0
|
|
20231124,162500,4218799000,36400,36400,36400,36400,0
|
|
20231124,162400,4218799000,36400,36400,36400,36400,0
|
|
20231124,162300,4218799000,36400,36400,36400,36400,0
|
|
20231124,162200,4218799000,36400,36400,36400,36400,0
|
|
20231124,162100,4218799000,36400,36400,36400,36400,0
|
|
20231124,162000,4218799000,36400,36400,36400,36400,0
|
|
20231124,161900,4218799000,36400,36400,36400,36400,0
|
|
20231124,161800,4218799000,36400,36400,36400,36400,0
|
|
20231124,161700,4218799000,36400,36400,36400,36400,0
|
|
20231124,161600,4218799000,36400,36400,36400,36400,0
|
|
20231124,161500,4218799000,36400,36400,36400,36400,3636
|
|
20231124,161400,4218799000,36400,36400,36400,36400,0
|
|
20231124,161300,4218799000,36400,36400,36400,36400,0
|
|
20231124,161200,4218799000,36400,36400,36400,36400,0
|
|
20231124,161100,4218799000,36400,36400,36400,36400,0
|
|
20231124,161000,4218799000,36400,36400,36400,36400,0
|
|
20231124,160900,4218799000,36400,36400,36400,36400,0
|
|
20231124,160800,4218799000,36400,36400,36400,36400,0
|
|
20231124,160700,4218799000,36400,36400,36400,36400,0
|
|
20231124,160600,4218799000,36400,36400,36400,36400,0
|
|
20231124,160500,4218799000,36400,36400,36400,36400,0
|
|
20231124,160400,4218799000,36400,36400,36400,36400,0
|
|
20231124,160300,4218799000,36400,36400,36400,36400,0
|
|
20231124,160200,4218799000,36400,36400,36400,36400,0
|
|
20231124,160100,4218799000,36400,36400,36400,36400,0
|
|
20231124,160000,4218799000,36400,36400,36400,36400,0
|
|
20231124,155900,4218799000,36400,36400,36400,36400,0
|
|
20231124,155800,4218799000,36400,36400,36400,36400,0
|
|
20231124,155700,4218799000,36400,36400,36400,36400,0
|
|
20231124,155600,4218799000,36400,36400,36400,36400,0
|
|
20231124,155500,4218799000,36400,36400,36400,36400,0
|
|
20231124,155400,4218799000,36400,36400,36400,36400,0
|
|
20231124,155300,4218799000,36400,36400,36400,36400,0
|
|
20231124,155200,4218799000,36400,36400,36400,36400,0
|
|
20231124,155100,4218799000,36400,36400,36400,36400,0
|
|
20231124,155000,4218799000,36400,36400,36400,36400,0
|
|
20231124,154900,4218799000,36400,36400,36400,36400,0
|
|
20231124,154800,4218799000,36400,36400,36400,36400,0
|
|
20231124,154700,4218799000,36400,36400,36400,36400,0
|
|
20231124,154600,4218799000,36400,36400,36400,36400,0
|
|
20231124,154500,4218799000,36400,36400,36400,36400,3636
|
|
20231124,154400,4218799000,36400,36400,36400,36400,0
|
|
20231124,154300,4218799000,36400,36400,36400,36400,0
|
|
20231124,154200,4218799000,36400,36400,36400,36400,0
|
|
20231124,154100,4218799000,36400,36400,36400,36400,0
|
|
20231124,154000,4218799000,36400,36400,36400,36400,0
|
|
20231124,153900,4218799000,36400,36400,36400,36400,0
|
|
20231124,153800,4218799000,36400,36400,36400,36400,0
|
|
20231124,153700,4218799000,36400,36400,36400,36400,0
|
|
20231124,153600,4218799000,36400,36400,36400,36400,0
|
|
20231124,153500,4218799000,36400,36400,36400,36400,0
|
|
20231124,153400,4218799000,36400,36400,36400,36400,0
|
|
20231124,153300,4218799000,36400,36400,36400,36400,0
|
|
20231124,153200,4218799000,36400,36400,36400,36400,0
|
|
20231124,153100,4218799000,36400,36400,36400,36400,0
|
|
20231124,153000,4218799000,36400,36400,36400,36400,3636
|
|
20231124,152900,4086448600,36350,36350,36350,36350,0
|
|
20231124,152800,4086448600,36350,36350,36350,36350,0
|
|
20231124,152700,4086448600,36350,36350,36350,36350,0
|
|
20231124,152600,4086448600,36350,36350,36350,36350,0
|
|
20231124,152500,4086448600,36350,36350,36350,36350,0
|
|
20231124,152400,4086448600,36350,36350,36350,36350,0
|
|
20231124,152300,4086448600,36350,36350,36350,36350,0
|
|
20231124,152200,4086448600,36350,36350,36350,36350,0
|
|
20231124,152100,4086448600,36350,36350,36350,36350,0
|
|
20231124,152000,4086448600,36350,36350,36350,36350,0
|
|
20231124,151900,4086448600,36350,36400,36400,36350,1238
|
|
20231124,151800,4041422650,36400,36350,36400,36350,95
|
|
20231124,151700,4037964900,36350,36350,36400,36350,192
|
|
20231124,151600,4030984550,36400,36350,36400,36350,282
|
|
20231124,151500,4020725500,36400,36350,36400,36350,53
|
|
20231124,151400,4018796500,36350,36350,36350,36350,72
|
|
20231124,151300,4016179300,36350,36400,36400,36350,10
|
|
20231124,151200,4015815650,36350,36300,36350,36300,238
|
|
20231124,151100,4007169550,36300,36350,36350,36300,145
|
|
20231124,151000,4001899150,36350,36300,36350,36300,202
|
|
20231124,150900,3994559700,36350,36400,36400,36350,1521
|
|
20231124,150800,3939209000,36400,36400,36450,36400,233
|
|
20231124,150700,3930723150,36450,36450,36450,36400,356
|
|
20231124,150600,3917747250,36450,36400,36450,36400,62
|
|
20231124,150500,3915487850,36450,36400,36450,36400,136
|
|
20231124,150400,3910532150,36400,36450,36450,36400,166
|
|
20231124,150300,3904487950,36450,36450,36450,36450,586
|
|
20231124,150200,3883128250,36450,36450,36450,36450,86
|
|
20231124,150100,3879993550,36450,36450,36450,36400,427
|
|
20231124,150000,3864431750,36500,36500,36500,36450,150
|
|
20231124,145900,3858959800,36450,36450,36500,36450,232
|
|
20231124,145800,3850499400,36400,36450,36500,36400,226
|
|
20231124,145700,3842254950,36450,36450,36500,36450,469
|
|
20231124,145600,3825155500,36450,36400,36450,36400,132
|
|
20231124,145500,3820345600,36450,36400,36450,36400,215
|
|
20231124,145400,3812508900,36450,36400,36450,36400,169
|
|
20231124,145300,3806350350,36400,36350,36400,36350,272
|
|
20231124,145200,3796454900,36350,36350,36400,36350,322
|
|
20231124,145100,3784746100,36400,36350,36400,36300,318
|
|
20231124,145000,3773193650,36350,36350,36400,36350,212
|
|
20231124,144900,3765483450,36350,36400,36400,36350,293
|
|
20231124,144800,3754825500,36400,36350,36400,36350,196
|
|
20231124,144700,3747698000,36350,36350,36400,36350,383
|
|
20231124,144600,3733772050,36350,36350,36400,36350,195
|
|
20231124,144500,3726679550,36350,36400,36400,36350,681
|
|
20231124,144400,3701918050,36350,36450,36450,36350,193
|
|
20231124,144300,3694889600,36450,36450,36450,36400,414
|
|
20231124,144200,3679810500,36450,36350,36450,36350,110
|
|
20231124,144100,3675804400,36350,36400,36450,36350,515
|
|
20231124,144000,3657049100,36450,36450,36450,36450,85
|
|
20231124,143900,3653950850,36400,36450,36450,36400,177
|
|
20231124,143800,3647501050,36450,36500,36500,36450,574
|
|
20231124,143700,3626571750,36500,36500,36500,36450,196
|
|
20231124,143600,3619418950,36500,36500,36500,36450,217
|
|
20231124,143500,3611499900,36500,36450,36500,36450,340
|
|
20231124,143400,3599094800,36450,36450,36500,36450,203
|
|
20231124,143300,3591688650,36500,36450,36500,36400,93
|
|
20231124,143200,3588298350,36450,36450,36500,36400,462
|
|
20231124,143100,3571456100,36500,36450,36500,36450,1018
|
|
20231124,143000,3534341550,36400,36400,36450,36350,227
|
|
20231124,142900,3526074750,36450,36400,36450,36400,291
|
|
20231124,142800,3515478350,36450,36450,36450,36400,219
|
|
20231124,142700,3507499000,36400,36400,36400,36350,171
|
|
20231124,142600,3501278250,36400,36450,36450,36400,294
|
|
20231124,142500,3490565250,36400,36400,36450,36400,131
|
|
20231124,142400,3485791250,36400,36400,36450,36400,220
|
|
20231124,142300,3477774400,36400,36400,36450,36400,230
|
|
20231124,142200,3469393350,36450,36450,36450,36400,185
|
|
20231124,142100,3462650200,36400,36350,36450,36350,192
|
|
20231124,142000,3455654550,36350,36450,36450,36350,206
|
|
20231124,141900,3448147750,36350,36450,36450,36350,149
|
|
20231124,141800,3442717700,36400,36400,36400,36400,157
|
|
20231124,141700,3437002900,36400,36400,36450,36400,177
|
|
20231124,141600,3430556300,36400,36400,36450,36400,241
|
|
20231124,141500,3421779950,36400,36350,36450,36350,549
|
|
20231124,141400,3401780650,36350,36350,36450,36350,509
|
|
20231124,141300,3383261300,36450,36450,36450,36400,347
|
|
20231124,141200,3370617200,36450,36450,36450,36400,204
|
|
20231124,141100,3363182150,36450,36400,36450,36400,244
|
|
20231124,141000,3354290900,36400,36450,36450,36400,398
|
|
20231124,140900,3339793950,36450,36450,36450,36400,250
|
|
20231124,140800,3330683000,36450,36400,36450,36400,495
|
|
20231124,140700,3312652600,36400,36450,36450,36350,257
|
|
20231124,140600,3303287650,36350,36400,36450,36350,656
|
|
20231124,140500,3279402750,36450,36450,36450,36400,904
|
|
20231124,140400,3246455450,36400,36400,36400,36400,542
|
|
20231124,140300,3226726650,36350,36400,36400,36350,546
|
|
20231124,140200,3206868750,36400,36400,36400,36400,160
|
|
20231124,140100,3201044750,36400,36400,36450,36400,315
|
|
20231124,140000,3189578650,36400,36400,36450,36350,448
|
|
20231124,135900,3173270700,36350,36350,36400,36350,1536
|
|
20231124,135800,3117371100,36350,36400,36400,36200,190
|
|
20231124,135700,3110456150,36400,36300,36400,36200,1400
|
|
20231124,135600,3059569750,36350,36350,36350,36200,295
|
|
20231124,135500,3048861950,36200,36200,36300,36200,3683
|
|
20231124,135400,2915275200,36200,36200,36200,36200,201
|
|
20231124,135300,2907999000,36200,36200,36200,36200,204
|
|
20231124,135200,2900614200,36200,36150,36200,36150,38
|
|
20231124,135100,2899238650,36200,36200,36200,36200,101
|
|
20231124,135000,2895582450,36200,36200,36200,36200,46
|
|
20231124,134900,2893917250,36200,36200,36200,36200,46
|
|
20231124,134800,2892252050,36200,36250,36250,36200,149
|
|
20231124,134700,2886855800,36200,36250,36250,36200,25
|
|
20231124,134600,2885950750,36250,36200,36250,36200,107
|
|
20231124,134500,2882072750,36200,36200,36250,36200,79
|
|
20231124,134400,2879210350,36250,36200,36250,36200,38
|
|
20231124,134300,2877832950,36250,36250,36250,36250,39
|
|
20231124,134200,2876419200,36200,36200,36200,36200,911
|
|
20231124,134100,2843441000,36200,36150,36200,36150,309
|
|
20231124,134000,2832255300,36150,36150,36200,36150,210
|
|
20231124,133900,2824663750,36150,36200,36200,36150,260
|
|
20231124,133800,2815263100,36150,36200,36200,36150,51
|
|
20231124,133700,2813417200,36200,36150,36200,36150,22
|
|
20231124,133600,2812621850,36150,36150,36150,36150,45
|
|
20231124,133500,2810995100,36150,36150,36150,36150,582
|
|
20231124,133400,2789955800,36150,36100,36150,36100,969
|
|
20231124,133300,2754926500,36100,36100,36150,36100,70
|
|
20231124,133200,2752399050,36100,36100,36100,36100,57
|
|
20231124,133100,2750341350,36100,36000,36100,36000,44
|
|
20231124,133000,2748756950,36000,36100,36100,36000,64
|
|
20231124,132900,2746450500,36100,36100,36100,36050,58
|
|
20231124,132800,2744357200,36100,36100,36100,36100,40
|
|
20231124,132700,2742913200,36100,36050,36100,36050,47
|
|
20231124,132600,2741217050,36050,36050,36050,36050,5
|
|
20231124,132500,2741036800,36100,36100,36100,36100,10
|
|
20231124,132400,2740675800,36100,36100,36100,36100,1
|
|
20231124,132300,2740639700,36100,36100,36100,36100,35
|
|
20231124,132200,2739376200,36100,36100,36100,36100,26
|
|
20231124,132100,2738437600,36100,36050,36100,36050,171
|
|
20231124,132000,2732267000,36100,36100,36100,36100,19
|
|
20231124,131900,2731581100,36100,36100,36100,36100,14
|
|
20231124,131800,2731075700,36100,36100,36100,36100,1
|
|
20231124,131700,2731039600,36000,36100,36100,36000,598
|
|
20231124,131600,2709502800,36100,36150,36150,36100,31
|
|
20231124,131500,2708383600,36150,36150,36150,36100,357
|
|
20231124,131400,2695480750,36150,36150,36150,36150,31
|
|
20231124,131300,2694360100,36100,36100,36150,36100,59
|
|
20231124,131200,2692229800,36150,36100,36150,36100,160
|
|
20231124,131100,2686448300,36150,36100,36150,36100,4
|
|
20231124,131000,2686303750,36100,36100,36150,36100,80
|
|
20231124,130900,2683412150,36050,36050,36050,36050,150
|
|
20231124,130800,2678004650,36100,36100,36100,36100,470
|
|
20231124,130700,2661037650,36050,36000,36100,36000,135
|
|
20231124,130600,2656177350,36050,36050,36050,36000,131
|
|
20231124,130500,2651460500,36000,36000,36000,36000,0
|
|
20231124,130400,2651460500,36000,36100,36100,36000,42
|
|
20231124,130300,2649947600,36100,36050,36100,36050,10
|
|
20231124,130200,2649587050,36050,36050,36050,36050,28
|
|
20231124,130100,2648577650,36050,36050,36050,36050,263
|
|
20231124,130000,2639096500,36050,36100,36100,36050,35
|
|
20231124,125900,2637833400,36100,36100,36100,36100,1
|
|
20231124,125800,2637797300,36100,36000,36100,36000,9
|
|
20231124,125700,2637472700,36000,36000,36000,36000,434
|
|
20231124,125600,2621848700,36000,36000,36000,36000,18
|
|
20231124,125500,2621200700,36000,36000,36000,36000,346
|
|
20231124,125400,2608744700,36000,36100,36100,36000,15
|
|
20231124,125300,2608204200,36100,36050,36100,36000,31
|
|
20231124,125200,2607087700,36050,36050,36050,36050,60
|
|
20231124,125100,2604924700,36050,36050,36050,36050,108
|
|
20231124,125000,2601031300,36100,36100,36100,36100,13
|
|
20231124,124900,2600562000,36000,36000,36000,36000,11
|
|
20231124,124800,2600166000,36000,36050,36100,36000,194
|
|
20231124,124700,2593178200,36000,36000,36000,36000,30
|
|
20231124,124600,2592098200,36000,36000,36000,36000,10
|
|
20231124,124500,2591738200,36000,36000,36000,36000,7
|
|
20231124,124400,2591486200,36000,36100,36100,36000,201
|
|
20231124,124300,2584244000,36100,36100,36100,36100,16
|
|
20231124,124200,2583666400,36100,36050,36100,36000,77
|
|
20231124,124100,2580891300,36050,36100,36100,36050,165
|
|
20231124,124000,2574942100,36100,36100,36100,36100,22
|
|
20231124,123900,2574147900,36050,36050,36050,36050,1
|
|
20231124,123800,2574111850,36050,36050,36050,36050,96
|
|
20231124,123700,2570651050,36050,36050,36050,36050,1
|
|
20231124,123600,2570615000,36100,36100,36100,36100,10
|
|
20231124,123500,2570254000,36100,36100,36100,36100,165
|
|
20231124,123400,2564297500,36100,36100,36100,36100,194
|
|
20231124,123300,2557294100,36100,36100,36100,36100,0
|
|
20231124,123200,2557294100,36100,36100,36100,36100,50
|
|
20231124,123100,2555489100,36100,36100,36100,36100,0
|
|
20231124,123000,2555489100,36100,36100,36100,35950,366
|
|
20231124,122900,2542323550,36100,36100,36100,36100,67
|
|
20231124,122800,2539904850,36100,36100,36100,36100,1
|
|
20231124,122700,2539868750,36100,36100,36100,36100,282
|
|
20231124,122600,2529688550,36000,36000,36000,36000,100
|
|
20231124,122500,2526088550,36000,36150,36150,36000,1321
|
|
20231124,122400,2478462350,36100,36150,36150,36100,140
|
|
20231124,122300,2473403500,36150,36200,36200,36150,9
|
|
20231124,122200,2473077950,36150,36150,36150,36150,57
|
|
20231124,122100,2471017400,36200,36150,36200,36100,124
|
|
20231124,122000,2466534000,36150,36150,36150,36150,19
|
|
20231124,121900,2465847150,36200,36200,36200,36200,2
|
|
20231124,121800,2465774750,36100,36100,36100,36100,49
|
|
20231124,121700,2464005850,36100,36150,36150,36100,141
|
|
20231124,121600,2458911150,36200,36150,36200,36150,11
|
|
20231124,121500,2458513000,36100,36100,36100,36100,30
|
|
20231124,121400,2457430000,36100,36200,36200,36100,1308
|
|
20231124,121300,2410102500,36150,36150,36150,36150,9
|
|
20231124,121200,2409777150,36200,36200,36200,36200,1
|
|
20231124,121100,2409740950,36200,36150,36200,36150,2
|
|
20231124,121000,2409668600,36150,36200,36200,36150,96
|
|
20231124,120900,2406193450,36200,36200,36200,36200,213
|
|
20231124,120800,2398482850,36200,36150,36200,36150,143
|
|
20231124,120700,2393313350,36150,36150,36150,36150,6
|
|
20231124,120600,2393096450,36150,36150,36150,36150,3
|
|
20231124,120500,2392988000,36150,36150,36150,36150,124
|
|
20231124,120400,2388505400,36150,36150,36150,36150,89
|
|
20231124,120300,2385288050,36150,36150,36150,36150,55
|
|
20231124,120200,2383299800,36150,36150,36150,36150,355
|
|
20231124,120100,2370466550,36200,36200,36200,36200,122
|
|
20231124,120000,2366050150,36200,36200,36200,36200,350
|
|
20231124,115900,2353380150,36200,36150,36200,36150,1051
|
|
20231124,115800,2315335750,36150,36150,36150,36150,52
|
|
20231124,115700,2313455950,36150,36100,36150,36100,280
|
|
20231124,115600,2303334050,36100,36100,36100,36100,301
|
|
20231124,115500,2292467950,36050,36050,36050,36050,300
|
|
20231124,115400,2281652950,36050,36050,36050,36050,405
|
|
20231124,115300,2267052700,36050,36100,36100,36000,427
|
|
20231124,115200,2251662050,36100,36000,36100,36000,526
|
|
20231124,115100,2232699350,36000,36000,36000,36000,10
|
|
20231124,115000,2232339350,36000,36000,36000,36000,66
|
|
20231124,114900,2229963350,36000,36000,36050,36000,271
|
|
20231124,114800,2220205800,36050,36050,36050,36050,16
|
|
20231124,114700,2219629000,36050,36050,36050,36050,262
|
|
20231124,114600,2210183900,36000,36000,36000,36000,30
|
|
20231124,114500,2209103900,36000,36000,36000,36000,547
|
|
20231124,114400,2189411900,36000,35950,36000,35950,251
|
|
20231124,114300,2180388400,35950,35950,35950,35950,0
|
|
20231124,114200,2180388400,35950,35950,35950,35950,0
|
|
20231124,114100,2180388400,35950,35950,35950,35950,24
|
|
20231124,114000,2179525600,35900,35900,35950,35900,200
|
|
20231124,113900,2172339650,35900,35900,35900,35900,0
|
|
20231124,113800,2172339650,35900,35900,35900,35900,104
|
|
20231124,113700,2168606050,35900,35900,35900,35900,0
|
|
20231124,113600,2168606050,35900,35900,35900,35900,109
|
|
20231124,113500,2164692950,35950,35900,35950,35900,301
|
|
20231124,113400,2153887000,35900,35900,35900,35900,4
|
|
20231124,113300,2153743400,35900,35900,35900,35900,6
|
|
20231124,113200,2153528000,35900,35900,35900,35850,835
|
|
20231124,113100,2123553000,35900,35900,35900,35900,235
|
|
20231124,113000,2115116500,36000,35950,36000,35900,412
|
|
20231124,112900,2100325450,35950,35950,35950,35950,127
|
|
20231124,112800,2095759800,35950,35950,35950,35950,84
|
|
20231124,112700,2092740000,35950,35950,35950,35950,10
|
|
20231124,112600,2092380500,35950,35950,35950,35950,10
|
|
20231124,112500,2092021000,35950,35950,35950,35950,29
|
|
20231124,112400,2090978450,35900,35900,35900,35900,1005
|
|
20231124,112300,2054898950,35900,35950,35950,35900,101
|
|
20231124,112200,2051273000,35950,35950,35950,35950,55
|
|
20231124,112100,2049295750,35950,35900,35950,35900,320
|
|
20231124,112000,2037805700,35950,35950,35950,35950,0
|
|
20231124,111900,2037805700,35950,35900,35950,35900,5
|
|
20231124,111800,2037626050,35950,35900,35950,35900,48
|
|
20231124,111700,2035900950,35950,35950,35950,35900,366
|
|
20231124,111600,2022758250,35950,35950,36000,35950,199
|
|
20231124,111500,2015603900,35950,35950,35950,35950,15
|
|
20231124,111400,2015064650,36000,36000,36000,36000,55
|
|
20231124,111300,2013084650,35900,35900,35900,35900,91
|
|
20231124,111200,2009817750,35950,36000,36000,35950,44
|
|
20231124,111100,2008233800,36000,36000,36000,36000,15
|
|
20231124,111000,2007693800,35900,35900,35900,35900,10
|
|
20231124,110900,2007334800,35900,36000,36000,35850,234
|
|
20231124,110800,1998931100,36000,35900,36000,35850,6957
|
|
20231124,110700,1749157300,35900,35850,35900,35850,166
|
|
20231124,110600,1743202900,35850,35850,35850,35850,136
|
|
20231124,110500,1738327300,35900,35900,35900,35850,520
|
|
20231124,110400,1719661250,35900,35900,35900,35850,1037
|
|
20231124,110300,1682435100,35900,35900,35900,35850,392
|
|
20231124,110200,1668371550,35900,35900,35900,35900,29
|
|
20231124,110100,1667330450,35900,35900,35900,35850,218
|
|
20231124,110000,1659509650,35900,35850,35900,35850,503
|
|
20231124,105900,1641476000,35900,36000,36000,35850,5514
|
|
20231124,105800,1443345300,36000,36000,36000,36000,21
|
|
20231124,105700,1442589300,36000,36000,36000,36000,590
|
|
20231124,105600,1421349300,36050,36000,36050,36000,52
|
|
20231124,105500,1419475800,36000,36000,36000,36000,12
|
|
20231124,105400,1419043800,36000,36000,36000,36000,10
|
|
20231124,105300,1418683800,36050,36050,36050,36050,210
|
|
20231124,105200,1411113300,36050,36000,36050,36000,31
|
|
20231124,105100,1409997250,36050,36050,36050,36050,20
|
|
20231124,105000,1409276250,36000,36000,36000,36000,13
|
|
20231124,104900,1408808250,36000,36000,36000,36000,52
|
|
20231124,104800,1406936250,36000,35950,36000,35950,22
|
|
20231124,104700,1406144300,35950,36000,36000,35950,262
|
|
20231124,104600,1396712400,36000,36000,36000,36000,110
|
|
20231124,104500,1392752400,36050,36050,36050,36050,91
|
|
20231124,104400,1389471850,36050,36100,36100,36050,16
|
|
20231124,104300,1388894500,36100,36100,36100,36050,57
|
|
20231124,104200,1386839100,36100,36100,36100,36100,14
|
|
20231124,104100,1386333700,36050,36000,36050,36000,1035
|
|
20231124,104000,1349066600,36000,36000,36000,36000,409
|
|
20231124,103900,1334342600,36000,36000,36000,36000,52
|
|
20231124,103800,1332470600,36000,36000,36000,36000,54
|
|
20231124,103700,1330526600,36050,36000,36050,36000,18
|
|
20231124,103600,1329878350,36000,35950,36000,35950,46
|
|
20231124,103500,1328223850,36000,36050,36050,36000,9
|
|
20231124,103400,1327899600,36050,36050,36050,36050,20
|
|
20231124,103300,1327178600,36050,35950,36050,35950,51
|
|
20231124,103200,1325342700,36000,35950,36000,35900,184
|
|
20231124,103100,1318727550,35950,36000,36000,35950,344
|
|
20231124,103000,1306360600,36000,36000,36050,36000,518
|
|
20231124,102900,1287712400,36000,36000,36000,36000,118
|
|
20231124,102800,1283464400,36050,36000,36050,36000,71
|
|
20231124,102700,1280907550,36050,36000,36050,36000,30
|
|
20231124,102600,1279827500,36000,36050,36050,35950,2158
|
|
20231124,102500,1202138200,36150,36150,36150,36150,10
|
|
20231124,102400,1201776700,36000,36200,36200,36000,847
|
|
20231124,102300,1171210750,36200,36200,36200,36150,826
|
|
20231124,102200,1141309800,36200,36100,36200,36100,939
|
|
20231124,102100,1107341450,36100,36050,36100,36050,289
|
|
20231124,102000,1096910100,36100,36100,36100,36100,104
|
|
20231124,101900,1093155700,36100,36050,36100,36050,323
|
|
20231124,101800,1081511450,36050,36050,36050,36050,25
|
|
20231124,101700,1080610200,36100,36100,36100,36100,11
|
|
20231124,101600,1080213100,36050,36100,36100,36050,128
|
|
20231124,101500,1075592350,36100,36100,36100,36100,88
|
|
20231124,101400,1072415550,36100,36050,36100,36050,302
|
|
20231124,101300,1061527800,36050,36050,36050,36050,84
|
|
20231124,101200,1058499600,36050,36050,36050,36000,52
|
|
20231124,101100,1056625150,36050,36050,36050,36050,53
|
|
20231124,101000,1054714500,36000,36050,36050,36000,61
|
|
20231124,100900,1052515500,36050,36050,36050,36000,702
|
|
20231124,100800,1027209050,36050,36100,36100,36050,84
|
|
20231124,100700,1024179700,36100,36100,36100,36100,113
|
|
20231124,100600,1020100400,36100,36150,36150,36100,34
|
|
20231124,100500,1018871400,36150,36050,36150,36050,34
|
|
20231124,100400,1017645500,36050,36100,36150,36050,102
|
|
20231124,100300,1013964950,36150,36100,36150,36100,44
|
|
20231124,100200,1012376500,36100,36100,36100,36100,71
|
|
20231124,100100,1009813400,36100,36100,36100,36100,22
|
|
20231124,100000,1009019200,36100,36100,36150,36100,113
|
|
20231124,095900,1004939400,36150,36100,36150,36100,12
|
|
20231124,095800,1004506100,36100,36050,36100,36050,202
|
|
20231124,095700,997215650,36100,36100,36100,36100,32
|
|
20231124,095600,996060450,36100,36100,36100,36050,64
|
|
20231124,095500,993752100,36100,36150,36150,36100,258
|
|
20231124,095400,984438250,36150,36150,36150,36150,200
|
|
20231124,095300,977208250,36200,36200,36200,36200,484
|
|
20231124,095200,959687450,36150,36150,36200,36150,736
|
|
20231124,095100,933053050,36150,36100,36150,36100,199
|
|
20231124,095000,925859700,36150,36100,36150,36100,1320
|
|
20231124,094900,878183400,36050,36050,36050,36050,284
|
|
20231124,094800,867945200,36050,36050,36050,36050,320
|
|
20231124,094700,856409200,36050,36050,36050,36000,214
|
|
20231124,094600,848699850,36000,36050,36050,36000,175
|
|
20231124,094500,842395500,36050,36050,36050,36050,139
|
|
20231124,094400,837384550,36050,36050,36050,36050,151
|
|
20231124,094300,831941000,36050,36000,36050,36000,2158
|
|
20231124,094200,754246900,36050,36050,36050,36050,30
|
|
20231124,094100,753165400,36050,36050,36100,36000,37
|
|
20231124,094000,751831800,36050,36050,36050,36000,185
|
|
20231124,093900,745170050,36100,36000,36100,36000,66
|
|
20231124,093800,742793450,36050,36050,36050,36000,237
|
|
20231124,093700,734261000,36000,36050,36050,36000,212
|
|
20231124,093600,726627650,36050,36050,36050,36050,0
|
|
20231124,093500,726627650,36050,36050,36050,36000,180
|
|
20231124,093400,720141200,36050,36100,36100,35950,352
|
|
20231124,093300,707480200,36000,36000,36000,36000,139
|
|
20231124,093200,702476200,36000,36100,36100,36000,323
|
|
20231124,093100,690847200,36100,36000,36100,36000,1905
|
|
20231124,093000,622265900,36000,35950,36000,35900,786
|
|
20231124,092900,594031800,35950,35950,36000,35950,614
|
|
20231124,092800,571957400,35950,36000,36000,35950,281
|
|
20231124,092700,561850400,36000,35950,36000,35900,756
|
|
20231124,092600,534669300,35950,35900,36000,35900,457
|
|
20231124,092500,518244700,35900,35950,35950,35900,136
|
|
20231124,092400,513361500,35950,35950,36000,35900,278
|
|
20231124,092300,503367750,36000,36000,36050,35950,617
|
|
20231124,092200,481171700,36000,36100,36100,36000,830
|
|
20231124,092100,451267500,36100,36100,36100,36050,77
|
|
20231124,092000,448488550,36100,36100,36150,36100,137
|
|
20231124,091900,443542750,36100,36050,36150,36050,185
|
|
20231124,091800,436862500,36050,36100,36100,36050,39
|
|
20231124,091700,435456150,36100,36000,36100,36000,442
|
|
20231124,091600,419517300,36050,36000,36050,36000,425
|
|
20231124,091500,404216650,36000,36050,36050,36000,580
|
|
20231124,091400,383317400,36100,36150,36150,36100,549
|
|
20231124,091300,363488050,36150,36150,36150,36150,287
|
|
20231124,091200,353113000,36100,36150,36150,36100,512
|
|
20231124,091100,334628600,36100,36150,36200,36100,188
|
|
20231124,091000,327830400,36200,36200,36200,36100,751
|
|
20231124,090900,300703000,36200,36300,36350,36200,876
|
|
20231124,090800,268940050,36300,36300,36350,36300,519
|
|
20231124,090700,250099100,36300,36300,36300,36300,301
|
|
20231124,090600,239172800,36300,36300,36350,36250,917
|
|
20231124,090500,205903450,36300,36100,36300,36100,1297
|
|
20231124,090400,158907050,36100,36100,36150,36050,197
|
|
20231124,090300,151791500,36100,36150,36150,36050,270
|
|
20231124,090200,142049350,36100,36000,36100,35950,394
|
|
20231124,090100,127842500,36100,36200,36200,36100,924
|
|
20231124,090000,94454700,36200,35900,36200,35900,2624
|