675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201200,3932533950,30350,30350,30350,30350,3132
|
|
20231124,201100,3932533950,30350,30350,30350,30350,0
|
|
20231124,201000,3932533950,30350,30350,30350,30350,0
|
|
20231124,200900,3932533950,30350,30350,30350,30350,0
|
|
20231124,200800,3932533950,30350,30350,30350,30350,0
|
|
20231124,200700,3932533950,30350,30350,30350,30350,0
|
|
20231124,200600,3932533950,30350,30350,30350,30350,0
|
|
20231124,200500,3932533950,30350,30350,30350,30350,0
|
|
20231124,200400,3932533950,30350,30350,30350,30350,0
|
|
20231124,200300,3932533950,30350,30350,30350,30350,0
|
|
20231124,200200,3932533950,30350,30350,30350,30350,0
|
|
20231124,200100,3932533950,30350,30350,30350,30350,0
|
|
20231124,200000,3932533950,30350,30350,30350,30350,0
|
|
20231124,195900,3932533950,30350,30350,30350,30350,0
|
|
20231124,195800,3932533950,30350,30350,30350,30350,0
|
|
20231124,195700,3932533950,30350,30350,30350,30350,0
|
|
20231124,195600,3932533950,30350,30350,30350,30350,0
|
|
20231124,195500,3932533950,30350,30350,30350,30350,0
|
|
20231124,195400,3932533950,30350,30350,30350,30350,0
|
|
20231124,195300,3932533950,30350,30350,30350,30350,0
|
|
20231124,195200,3932533950,30350,30350,30350,30350,0
|
|
20231124,195100,3932533950,30350,30350,30350,30350,0
|
|
20231124,195000,3932533950,30350,30350,30350,30350,0
|
|
20231124,194900,3932533950,30350,30350,30350,30350,0
|
|
20231124,194800,3932533950,30350,30350,30350,30350,0
|
|
20231124,194700,3932533950,30350,30350,30350,30350,0
|
|
20231124,194600,3932533950,30350,30350,30350,30350,0
|
|
20231124,194500,3932533950,30350,30350,30350,30350,0
|
|
20231124,194400,3932533950,30350,30350,30350,30350,0
|
|
20231124,194300,3932533950,30350,30350,30350,30350,0
|
|
20231124,194200,3932533950,30350,30350,30350,30350,3132
|
|
20231124,194100,3932533950,30350,30350,30350,30350,0
|
|
20231124,194000,3932533950,30350,30350,30350,30350,0
|
|
20231124,193900,3932533950,30350,30350,30350,30350,0
|
|
20231124,193800,3932533950,30350,30350,30350,30350,0
|
|
20231124,193700,3932533950,30350,30350,30350,30350,0
|
|
20231124,193600,3932533950,30350,30350,30350,30350,0
|
|
20231124,193500,3932533950,30350,30350,30350,30350,0
|
|
20231124,193400,3932533950,30350,30350,30350,30350,0
|
|
20231124,193300,3932533950,30350,30350,30350,30350,0
|
|
20231124,193200,3932533950,30350,30350,30350,30350,0
|
|
20231124,193100,3932533950,30350,30350,30350,30350,0
|
|
20231124,193000,3932533950,30350,30350,30350,30350,0
|
|
20231124,192900,3932533950,30350,30350,30350,30350,0
|
|
20231124,192800,3932533950,30350,30350,30350,30350,0
|
|
20231124,192700,3932533950,30350,30350,30350,30350,0
|
|
20231124,192600,3932533950,30350,30350,30350,30350,0
|
|
20231124,192500,3932533950,30350,30350,30350,30350,0
|
|
20231124,192400,3932533950,30350,30350,30350,30350,0
|
|
20231124,192300,3932533950,30350,30350,30350,30350,0
|
|
20231124,192200,3932533950,30350,30350,30350,30350,0
|
|
20231124,192100,3932533950,30350,30350,30350,30350,0
|
|
20231124,192000,3932533950,30350,30350,30350,30350,0
|
|
20231124,191900,3932533950,30350,30350,30350,30350,0
|
|
20231124,191800,3932533950,30350,30350,30350,30350,0
|
|
20231124,191700,3932533950,30350,30350,30350,30350,0
|
|
20231124,191600,3932533950,30350,30350,30350,30350,0
|
|
20231124,191500,3932533950,30350,30350,30350,30350,0
|
|
20231124,191400,3932533950,30350,30350,30350,30350,0
|
|
20231124,191300,3932533950,30350,30350,30350,30350,0
|
|
20231124,191200,3932533950,30350,30350,30350,30350,3132
|
|
20231124,191100,3932533950,30350,30350,30350,30350,0
|
|
20231124,191000,3932533950,30350,30350,30350,30350,0
|
|
20231124,190900,3932533950,30350,30350,30350,30350,0
|
|
20231124,190800,3932533950,30350,30350,30350,30350,0
|
|
20231124,190700,3932533950,30350,30350,30350,30350,0
|
|
20231124,190600,3932533950,30350,30350,30350,30350,0
|
|
20231124,190500,3932533950,30350,30350,30350,30350,0
|
|
20231124,190400,3932533950,30350,30350,30350,30350,0
|
|
20231124,190300,3932533950,30350,30350,30350,30350,0
|
|
20231124,190200,3932533950,30350,30350,30350,30350,0
|
|
20231124,190100,3932533950,30350,30350,30350,30350,0
|
|
20231124,190000,3932533950,30350,30350,30350,30350,0
|
|
20231124,185900,3932533950,30350,30350,30350,30350,0
|
|
20231124,185800,3932533950,30350,30350,30350,30350,0
|
|
20231124,185700,3932533950,30350,30350,30350,30350,0
|
|
20231124,185600,3932533950,30350,30350,30350,30350,0
|
|
20231124,185500,3932533950,30350,30350,30350,30350,0
|
|
20231124,185400,3932533950,30350,30350,30350,30350,0
|
|
20231124,185300,3932533950,30350,30350,30350,30350,0
|
|
20231124,185200,3932533950,30350,30350,30350,30350,0
|
|
20231124,185100,3932533950,30350,30350,30350,30350,0
|
|
20231124,185000,3932533950,30350,30350,30350,30350,0
|
|
20231124,184900,3932533950,30350,30350,30350,30350,0
|
|
20231124,184800,3932533950,30350,30350,30350,30350,0
|
|
20231124,184700,3932533950,30350,30350,30350,30350,0
|
|
20231124,184600,3932533950,30350,30350,30350,30350,0
|
|
20231124,184500,3932533950,30350,30350,30350,30350,0
|
|
20231124,184400,3932533950,30350,30350,30350,30350,0
|
|
20231124,184300,3932533950,30350,30350,30350,30350,0
|
|
20231124,184200,3932533950,30350,30350,30350,30350,3132
|
|
20231124,184100,3932533950,30350,30350,30350,30350,0
|
|
20231124,184000,3932533950,30350,30350,30350,30350,0
|
|
20231124,183900,3932533950,30350,30350,30350,30350,0
|
|
20231124,183800,3932533950,30350,30350,30350,30350,0
|
|
20231124,183700,3932533950,30350,30350,30350,30350,0
|
|
20231124,183600,3932533950,30350,30350,30350,30350,0
|
|
20231124,183500,3932533950,30350,30350,30350,30350,0
|
|
20231124,183400,3932533950,30350,30350,30350,30350,0
|
|
20231124,183300,3932533950,30350,30350,30350,30350,0
|
|
20231124,183200,3932533950,30350,30350,30350,30350,0
|
|
20231124,183100,3932533950,30350,30350,30350,30350,0
|
|
20231124,183000,3932533950,30350,30350,30350,30350,0
|
|
20231124,182900,3932533950,30350,30350,30350,30350,0
|
|
20231124,182800,3932533950,30350,30350,30350,30350,0
|
|
20231124,182700,3932533950,30350,30350,30350,30350,0
|
|
20231124,182600,3932533950,30350,30350,30350,30350,0
|
|
20231124,182500,3932533950,30350,30350,30350,30350,0
|
|
20231124,182400,3932533950,30350,30350,30350,30350,0
|
|
20231124,182300,3932533950,30350,30350,30350,30350,0
|
|
20231124,182200,3932533950,30350,30350,30350,30350,0
|
|
20231124,182100,3932533950,30350,30350,30350,30350,0
|
|
20231124,182000,3932533950,30350,30350,30350,30350,0
|
|
20231124,181900,3932533950,30350,30350,30350,30350,0
|
|
20231124,181800,3932533950,30350,30350,30350,30350,0
|
|
20231124,181700,3932533950,30350,30350,30350,30350,0
|
|
20231124,181600,3932533950,30350,30350,30350,30350,0
|
|
20231124,181500,3932533950,30350,30350,30350,30350,0
|
|
20231124,181400,3932533950,30350,30350,30350,30350,0
|
|
20231124,181300,3932533950,30350,30350,30350,30350,0
|
|
20231124,181200,3932533950,30350,30350,30350,30350,3132
|
|
20231124,181100,3932533950,30350,30350,30350,30350,0
|
|
20231124,181000,3932533950,30350,30350,30350,30350,0
|
|
20231124,180900,3932533950,30350,30350,30350,30350,0
|
|
20231124,180800,3932533950,30350,30350,30350,30350,0
|
|
20231124,180700,3932533950,30350,30350,30350,30350,0
|
|
20231124,180600,3932533950,30350,30350,30350,30350,0
|
|
20231124,180500,3932533950,30350,30350,30350,30350,0
|
|
20231124,180400,3932533950,30350,30350,30350,30350,0
|
|
20231124,180300,3932533950,30350,30350,30350,30350,0
|
|
20231124,180200,3932533950,30350,30350,30350,30350,0
|
|
20231124,180100,3932533950,30350,30350,30350,30350,0
|
|
20231124,180000,3932533950,30350,30350,30350,30350,0
|
|
20231124,175900,3932533950,30350,30350,30350,30350,0
|
|
20231124,175800,3932533950,30350,30350,30350,30350,0
|
|
20231124,175700,3932533950,30350,30350,30350,30350,0
|
|
20231124,175600,3932533950,30350,30350,30350,30350,0
|
|
20231124,175500,3932533950,30350,30350,30350,30350,0
|
|
20231124,175400,3932533950,30350,30350,30350,30350,0
|
|
20231124,175300,3932533950,30350,30350,30350,30350,0
|
|
20231124,175200,3932533950,30350,30350,30350,30350,0
|
|
20231124,175100,3932533950,30350,30350,30350,30350,0
|
|
20231124,175000,3932533950,30350,30350,30350,30350,0
|
|
20231124,174900,3932533950,30350,30350,30350,30350,0
|
|
20231124,174800,3932533950,30350,30350,30350,30350,0
|
|
20231124,174700,3932533950,30350,30350,30350,30350,0
|
|
20231124,174600,3932533950,30350,30350,30350,30350,0
|
|
20231124,174500,3932533950,30350,30350,30350,30350,0
|
|
20231124,174400,3932533950,30350,30350,30350,30350,0
|
|
20231124,174300,3932533950,30350,30350,30350,30350,0
|
|
20231124,174200,3932533950,30350,30350,30350,30350,3132
|
|
20231124,174100,3932533950,30350,30350,30350,30350,0
|
|
20231124,174000,3932533950,30350,30350,30350,30350,0
|
|
20231124,173900,3932533950,30350,30350,30350,30350,0
|
|
20231124,173800,3932533950,30350,30350,30350,30350,0
|
|
20231124,173700,3932533950,30350,30350,30350,30350,0
|
|
20231124,173600,3932533950,30350,30350,30350,30350,0
|
|
20231124,173500,3932533950,30350,30350,30350,30350,0
|
|
20231124,173400,3932533950,30350,30350,30350,30350,0
|
|
20231124,173300,3932533950,30350,30350,30350,30350,0
|
|
20231124,173200,3932533950,30350,30350,30350,30350,0
|
|
20231124,173100,3932533950,30350,30350,30350,30350,0
|
|
20231124,173000,3932533950,30350,30350,30350,30350,0
|
|
20231124,172900,3932533950,30350,30350,30350,30350,0
|
|
20231124,172800,3932533950,30350,30350,30350,30350,0
|
|
20231124,172700,3932533950,30350,30350,30350,30350,0
|
|
20231124,172600,3932533950,30350,30350,30350,30350,0
|
|
20231124,172500,3932533950,30350,30350,30350,30350,0
|
|
20231124,172400,3932533950,30350,30350,30350,30350,0
|
|
20231124,172300,3932533950,30350,30350,30350,30350,0
|
|
20231124,172200,3932533950,30350,30350,30350,30350,0
|
|
20231124,172100,3932533950,30350,30350,30350,30350,0
|
|
20231124,172000,3932533950,30350,30350,30350,30350,0
|
|
20231124,171900,3932533950,30350,30350,30350,30350,0
|
|
20231124,171800,3932533950,30350,30350,30350,30350,0
|
|
20231124,171700,3932533950,30350,30350,30350,30350,0
|
|
20231124,171600,3932533950,30350,30350,30350,30350,0
|
|
20231124,171500,3932533950,30350,30350,30350,30350,0
|
|
20231124,171400,3932533950,30350,30350,30350,30350,0
|
|
20231124,171300,3932533950,30350,30350,30350,30350,0
|
|
20231124,171200,3932533950,30350,30350,30350,30350,3132
|
|
20231124,171100,3932533950,30350,30350,30350,30350,0
|
|
20231124,171000,3932533950,30350,30350,30350,30350,0
|
|
20231124,170900,3932533950,30350,30350,30350,30350,0
|
|
20231124,170800,3932533950,30350,30350,30350,30350,0
|
|
20231124,170700,3932533950,30350,30350,30350,30350,0
|
|
20231124,170600,3932533950,30350,30350,30350,30350,0
|
|
20231124,170500,3932533950,30350,30350,30350,30350,0
|
|
20231124,170400,3932533950,30350,30350,30350,30350,0
|
|
20231124,170300,3932533950,30350,30350,30350,30350,0
|
|
20231124,170200,3932533950,30350,30350,30350,30350,0
|
|
20231124,170100,3932533950,30350,30350,30350,30350,0
|
|
20231124,170000,3932533950,30350,30350,30350,30350,0
|
|
20231124,165900,3932533950,30350,30350,30350,30350,0
|
|
20231124,165800,3932533950,30350,30350,30350,30350,0
|
|
20231124,165700,3932533950,30350,30350,30350,30350,0
|
|
20231124,165600,3932533950,30350,30350,30350,30350,0
|
|
20231124,165500,3932533950,30350,30350,30350,30350,0
|
|
20231124,165400,3932533950,30350,30350,30350,30350,0
|
|
20231124,165300,3932533950,30350,30350,30350,30350,0
|
|
20231124,165200,3932533950,30350,30350,30350,30350,0
|
|
20231124,165100,3932533950,30350,30350,30350,30350,0
|
|
20231124,165000,3932533950,30350,30350,30350,30350,0
|
|
20231124,164900,3932533950,30350,30350,30350,30350,0
|
|
20231124,164800,3932533950,30350,30350,30350,30350,0
|
|
20231124,164700,3932533950,30350,30350,30350,30350,0
|
|
20231124,164600,3932533950,30350,30350,30350,30350,0
|
|
20231124,164500,3932533950,30350,30350,30350,30350,0
|
|
20231124,164400,3932533950,30350,30350,30350,30350,0
|
|
20231124,164300,3932533950,30350,30350,30350,30350,0
|
|
20231124,164200,3932533950,30350,30350,30350,30350,3132
|
|
20231124,164100,3932533950,30350,30350,30350,30350,0
|
|
20231124,164000,3932533950,30350,30350,30350,30350,0
|
|
20231124,163900,3932533950,30350,30350,30350,30350,0
|
|
20231124,163800,3932533950,30350,30350,30350,30350,0
|
|
20231124,163700,3932533950,30350,30350,30350,30350,0
|
|
20231124,163600,3932533950,30350,30350,30350,30350,0
|
|
20231124,163500,3932533950,30350,30350,30350,30350,0
|
|
20231124,163400,3932533950,30350,30350,30350,30350,0
|
|
20231124,163300,3932533950,30350,30350,30350,30350,0
|
|
20231124,163200,3932533950,30350,30350,30350,30350,0
|
|
20231124,163100,3932533950,30350,30350,30350,30350,0
|
|
20231124,163000,3932533950,30350,30350,30350,30350,0
|
|
20231124,162900,3932533950,30350,30350,30350,30350,0
|
|
20231124,162800,3932533950,30350,30350,30350,30350,0
|
|
20231124,162700,3932533950,30350,30350,30350,30350,0
|
|
20231124,162600,3932533950,30350,30350,30350,30350,0
|
|
20231124,162500,3932533950,30350,30350,30350,30350,0
|
|
20231124,162400,3932533950,30350,30350,30350,30350,0
|
|
20231124,162300,3932533950,30350,30350,30350,30350,0
|
|
20231124,162200,3932533950,30350,30350,30350,30350,0
|
|
20231124,162100,3932533950,30350,30350,30350,30350,0
|
|
20231124,162000,3932533950,30350,30350,30350,30350,0
|
|
20231124,161900,3932533950,30350,30350,30350,30350,0
|
|
20231124,161800,3932533950,30350,30350,30350,30350,0
|
|
20231124,161700,3932533950,30350,30350,30350,30350,0
|
|
20231124,161600,3932533950,30350,30350,30350,30350,0
|
|
20231124,161500,3932533950,30350,30350,30350,30350,0
|
|
20231124,161400,3932533950,30350,30350,30350,30350,0
|
|
20231124,161300,3932533950,30350,30350,30350,30350,0
|
|
20231124,161200,3932533950,30350,30350,30350,30350,3132
|
|
20231124,161100,3932533950,30350,30350,30350,30350,0
|
|
20231124,161000,3932533950,30350,30350,30350,30350,0
|
|
20231124,160900,3932533950,30350,30350,30350,30350,0
|
|
20231124,160800,3932533950,30350,30350,30350,30350,0
|
|
20231124,160700,3932533950,30350,30350,30350,30350,0
|
|
20231124,160600,3932533950,30350,30350,30350,30350,0
|
|
20231124,160500,3932533950,30350,30350,30350,30350,0
|
|
20231124,160400,3932533950,30350,30350,30350,30350,0
|
|
20231124,160300,3932533950,30350,30350,30350,30350,0
|
|
20231124,160200,3932533950,30350,30350,30350,30350,0
|
|
20231124,160100,3932533950,30350,30350,30350,30350,0
|
|
20231124,160000,3932533950,30350,30350,30350,30350,0
|
|
20231124,155900,3932533950,30350,30350,30350,30350,0
|
|
20231124,155800,3932533950,30350,30350,30350,30350,0
|
|
20231124,155700,3932533950,30350,30350,30350,30350,0
|
|
20231124,155600,3932533950,30350,30350,30350,30350,0
|
|
20231124,155500,3932533950,30350,30350,30350,30350,0
|
|
20231124,155400,3932533950,30350,30350,30350,30350,0
|
|
20231124,155300,3932533950,30350,30350,30350,30350,0
|
|
20231124,155200,3932533950,30350,30350,30350,30350,0
|
|
20231124,155100,3932533950,30350,30350,30350,30350,0
|
|
20231124,155000,3932533950,30350,30350,30350,30350,0
|
|
20231124,154900,3932533950,30350,30350,30350,30350,0
|
|
20231124,154800,3932533950,30350,30350,30350,30350,0
|
|
20231124,154700,3932533950,30350,30350,30350,30350,0
|
|
20231124,154600,3932533950,30350,30350,30350,30350,0
|
|
20231124,154500,3932533950,30350,30350,30350,30350,0
|
|
20231124,154400,3932533950,30350,30350,30350,30350,0
|
|
20231124,154300,3932533950,30350,30350,30350,30350,0
|
|
20231124,154200,3932533950,30350,30350,30350,30350,3132
|
|
20231124,154100,3932533950,30350,30350,30350,30350,0
|
|
20231124,154000,3932533950,30350,30350,30350,30350,0
|
|
20231124,153900,3932533950,30350,30350,30350,30350,0
|
|
20231124,153800,3932533950,30350,30350,30350,30350,0
|
|
20231124,153700,3932533950,30350,30350,30350,30350,0
|
|
20231124,153600,3932533950,30350,30350,30350,30350,0
|
|
20231124,153500,3932533950,30350,30350,30350,30350,0
|
|
20231124,153400,3932533950,30350,30350,30350,30350,0
|
|
20231124,153300,3932533950,30350,30350,30350,30350,0
|
|
20231124,153200,3932533950,30350,30350,30350,30350,0
|
|
20231124,153100,3932533950,30350,30350,30350,30350,0
|
|
20231124,153000,3932533950,30350,30350,30350,30350,3132
|
|
20231124,152900,3837477750,30400,30400,30400,30400,0
|
|
20231124,152800,3837477750,30400,30400,30400,30400,0
|
|
20231124,152700,3837477750,30400,30400,30400,30400,0
|
|
20231124,152600,3837477750,30400,30400,30400,30400,0
|
|
20231124,152500,3837477750,30400,30400,30400,30400,0
|
|
20231124,152400,3837477750,30400,30400,30400,30400,0
|
|
20231124,152300,3837477750,30400,30400,30400,30400,0
|
|
20231124,152200,3837477750,30400,30400,30400,30400,0
|
|
20231124,152100,3837477750,30400,30400,30400,30400,0
|
|
20231124,152000,3837477750,30400,30400,30400,30400,0
|
|
20231124,151900,3837477750,30400,30400,30400,30300,71
|
|
20231124,151800,3835319550,30400,30350,30400,30300,601
|
|
20231124,151700,3817058050,30250,30250,30400,30250,165
|
|
20231124,151600,3812057750,30350,30300,30350,30250,366
|
|
20231124,151500,3800973600,30350,30300,30350,30300,117
|
|
20231124,151400,3797424300,30350,30350,30400,30300,170
|
|
20231124,151300,3792266000,30350,30350,30400,30350,106
|
|
20231124,151200,3789046450,30400,30350,30400,30250,482
|
|
20231124,151100,3774442850,30350,30350,30450,30300,171
|
|
20231124,151000,3769251250,30450,30300,30450,30300,1156
|
|
20231124,150900,3734098750,30350,30350,30400,30350,126
|
|
20231124,150800,3730272150,30350,30350,30400,30300,268
|
|
20231124,150700,3722136550,30350,30350,30400,30350,629
|
|
20231124,150600,3703042200,30300,30400,30400,30300,396
|
|
20231124,150500,3691019400,30400,30400,30450,30300,698
|
|
20231124,150400,3669828800,30450,30400,30450,30400,544
|
|
20231124,150300,3653286900,30400,30350,30400,30350,408
|
|
20231124,150200,3640886150,30300,30350,30400,30300,264
|
|
20231124,150100,3632876050,30400,30350,30400,30300,292
|
|
20231124,150000,3624011500,30350,30300,30350,30300,137
|
|
20231124,145900,3619856050,30350,30350,30450,30300,1116
|
|
20231124,145800,3585957750,30400,30350,30400,30350,130
|
|
20231124,145700,3582007300,30350,30350,30350,30300,408
|
|
20231124,145600,3569626700,30300,30350,30350,30300,391
|
|
20231124,145500,3557773450,30350,30300,30350,30300,92
|
|
20231124,145400,3554981350,30350,30250,30350,30250,250
|
|
20231124,145300,3547407000,30300,30250,30350,30250,308
|
|
20231124,145200,3538074850,30350,30250,30350,30250,111
|
|
20231124,145100,3534711600,30250,30250,30300,30250,168
|
|
20231124,145000,3529624700,30300,30250,30300,30250,141
|
|
20231124,144900,3525352500,30350,30300,30350,30250,214
|
|
20231124,144800,3518868750,30250,30300,30300,30250,189
|
|
20231124,144700,3513146350,30300,30300,30350,30300,668
|
|
20231124,144600,3492904150,30350,30300,30350,30300,172
|
|
20231124,144500,3487685100,30350,30300,30350,30300,239
|
|
20231124,144400,3480436650,30300,30350,30400,30300,172
|
|
20231124,144300,3475215600,30350,30300,30350,30300,137
|
|
20231124,144200,3471060400,30300,30350,30350,30300,174
|
|
20231124,144100,3465782950,30350,30300,30350,30250,346
|
|
20231124,144000,3455296400,30300,30300,30350,30300,267
|
|
20231124,143900,3447201950,30350,30300,30350,30250,313
|
|
20231124,143800,3437717250,30300,30250,30300,30250,261
|
|
20231124,143700,3429814750,30250,30250,30300,30250,176
|
|
20231124,143600,3424485300,30300,30250,30300,30250,109
|
|
20231124,143500,3421183750,30300,30300,30300,30250,275
|
|
20231124,143400,3412853650,30250,30250,30300,30250,115
|
|
20231124,143300,3409373100,30250,30300,30300,30200,123
|
|
20231124,143200,3405650450,30300,30250,30300,30250,164
|
|
20231124,143100,3400685900,30250,30250,30300,30250,127
|
|
20231124,143000,3396842350,30200,30250,30300,30200,60
|
|
20231124,142900,3395028250,30250,30250,30300,30200,278
|
|
20231124,142800,3386618800,30200,30200,30250,30150,582
|
|
20231124,142700,3369015800,30200,30200,30200,30150,328
|
|
20231124,142600,3359110300,30200,30100,30200,30100,131
|
|
20231124,142500,3355161850,30150,30100,30200,30100,192
|
|
20231124,142400,3349375350,30100,30200,30200,30100,15
|
|
20231124,142300,3348923300,30150,30150,30150,30100,188
|
|
20231124,142200,3343262200,30100,30100,30150,30100,25
|
|
20231124,142100,3342509500,30100,30100,30150,30100,7
|
|
20231124,142000,3342298550,30100,30150,30150,30100,143
|
|
20231124,141900,3337993450,30150,30150,30150,30100,24
|
|
20231124,141800,3337270650,30100,30100,30100,30100,24
|
|
20231124,141700,3336548250,30100,30100,30100,30100,128
|
|
20231124,141600,3332695450,30100,30100,30150,30100,34
|
|
20231124,141500,3331671850,30150,30150,30150,30100,143
|
|
20231124,141400,3327361500,30100,30100,30100,30100,118
|
|
20231124,141300,3323809700,30100,30100,30100,30100,92
|
|
20231124,141200,3321040500,30100,30100,30100,30100,70
|
|
20231124,141100,3318933500,30100,30100,30150,30100,596
|
|
20231124,141000,3300993300,30100,30200,30200,30100,42
|
|
20231124,140900,3299729000,30100,30100,30150,30100,493
|
|
20231124,140800,3284872800,30150,30100,30150,30100,64
|
|
20231124,140700,3282945150,30100,30150,30150,30100,174
|
|
20231124,140600,3277700150,30150,30100,30150,30100,126
|
|
20231124,140500,3273904800,30150,30100,30150,30100,274
|
|
20231124,140400,3265647400,30150,30150,30150,30100,20
|
|
20231124,140300,3265045000,30100,30100,30100,30100,78
|
|
20231124,140200,3262697200,30050,30050,30100,30050,219
|
|
20231124,140100,3256107300,30050,30050,30050,30050,3
|
|
20231124,140000,3256017150,30100,30100,30100,30050,107
|
|
20231124,135900,3252801700,30100,30050,30100,30050,102
|
|
20231124,135800,3249735650,30050,30100,30150,30050,885
|
|
20231124,135700,3223096650,30100,30050,30150,30050,151
|
|
20231124,135600,3218551500,30050,30100,30100,30050,38
|
|
20231124,135500,3217407750,30050,30050,30050,30050,175
|
|
20231124,135400,3212149000,30050,30050,30050,30050,46
|
|
20231124,135300,3210766700,30050,30100,30100,30050,423
|
|
20231124,135200,3198034450,30100,30150,30150,30100,821
|
|
20231124,135100,3173322150,30200,30100,30200,30100,813
|
|
20231124,135000,3148830450,30100,30100,30150,30100,44
|
|
20231124,134900,3147505100,30100,30100,30200,30100,762
|
|
20231124,134800,3124531300,30100,30200,30200,30100,21
|
|
20231124,134700,3123897600,30200,30200,30200,30100,433
|
|
20231124,134600,3110841550,30150,30250,30250,30150,57
|
|
20231124,134500,3109122900,30250,30150,30250,30150,155
|
|
20231124,134400,3104442250,30150,30150,30150,30150,61
|
|
20231124,134300,3102603100,30150,30100,30150,30100,71
|
|
20231124,134200,3100462900,30100,30150,30200,30100,114
|
|
20231124,134100,3097025400,30100,30100,30150,30100,82
|
|
20231124,134000,3094557150,30100,30100,30150,30100,85
|
|
20231124,133900,3091997150,30100,30100,30100,30100,40
|
|
20231124,133800,3090793150,30100,30100,30100,30100,145
|
|
20231124,133700,3086428650,30150,30100,30150,30100,126
|
|
20231124,133600,3082631550,30150,30150,30150,30150,0
|
|
20231124,133500,3082631550,30150,30150,30150,30100,1554
|
|
20231124,133400,3035820250,30200,30150,30200,30150,110
|
|
20231124,133300,3032498350,30250,30200,30250,30200,115
|
|
20231124,133200,3029024600,30200,30200,30250,30200,129
|
|
20231124,133100,3025128750,30200,30200,30200,30150,90
|
|
20231124,133000,3022410850,30200,30150,30200,30150,39
|
|
20231124,132900,3021234050,30150,30200,30200,30150,227
|
|
20231124,132800,3014384200,30200,30200,30200,30200,4
|
|
20231124,132700,3014263400,30200,30200,30200,30200,67
|
|
20231124,132600,3012240000,30200,30250,30250,30200,102
|
|
20231124,132500,3009156500,30250,30250,30250,30250,52
|
|
20231124,132400,3007583500,30250,30250,30250,30250,186
|
|
20231124,132300,3001957000,30250,30300,30300,30250,343
|
|
20231124,132200,2991568300,30300,30200,30300,30200,773
|
|
20231124,132100,2968188400,30200,30200,30250,30200,91
|
|
20231124,132000,2965440150,30200,30200,30250,30200,98
|
|
20231124,131900,2962479500,30200,30150,30200,30150,100
|
|
20231124,131800,2959464400,30200,30200,30200,30150,47
|
|
20231124,131700,2958047150,30150,30150,30200,30150,113
|
|
20231124,131600,2954639600,30150,30250,30250,30150,2037
|
|
20231124,131500,2893120950,30250,30250,30250,30250,67
|
|
20231124,131400,2891094200,30250,30300,30300,30250,76
|
|
20231124,131300,2888795100,30300,30300,30300,30300,1
|
|
20231124,131200,2888764800,30300,30250,30300,30250,114
|
|
20231124,131100,2885316250,30250,30300,30300,30250,35
|
|
20231124,131000,2884257150,30300,30350,30350,30300,164
|
|
20231124,130900,2879281150,30300,30400,30400,30300,502
|
|
20231124,130800,2864051200,30400,30250,30400,30250,1058
|
|
20231124,130700,2831964100,30300,30200,30300,30200,555
|
|
20231124,130600,2815182750,30200,30200,30250,30200,593
|
|
20231124,130500,2797261500,30250,30250,30350,30250,709
|
|
20231124,130400,2775793150,30150,30000,30250,30000,1780
|
|
20231124,130300,2722126800,30050,30000,30050,30000,78
|
|
20231124,130200,2719785150,30050,30000,30050,30000,110
|
|
20231124,130100,2716481600,30000,30000,30000,29950,175
|
|
20231124,130000,2711232700,30000,30000,30050,29950,195
|
|
20231124,125900,2705382750,30000,30000,30000,30000,113
|
|
20231124,125800,2701992750,30000,29950,30000,29950,212
|
|
20231124,125700,2695634600,29950,29950,30000,29950,182
|
|
20231124,125600,2690182650,29950,30000,30000,29950,210
|
|
20231124,125500,2683893050,30000,29950,30000,29950,261
|
|
20231124,125400,2676071700,30000,29950,30000,29950,240
|
|
20231124,125300,2668882650,30000,29950,30000,29950,66
|
|
20231124,125200,2666904100,30000,29950,30000,29950,255
|
|
20231124,125100,2659262350,30000,30000,30000,29950,302
|
|
20231124,125000,2650213150,30000,29950,30000,29950,203
|
|
20231124,124900,2644129450,29950,29950,30000,29950,163
|
|
20231124,124800,2639244750,29950,30000,30050,29950,314
|
|
20231124,124700,2629825500,30050,30000,30050,29950,259
|
|
20231124,124600,2622058850,30000,29950,30000,29950,144
|
|
20231124,124500,2617743000,29950,30000,30000,29950,761
|
|
20231124,124400,2594933200,30000,30050,30050,30000,156
|
|
20231124,124300,2590253150,30000,30000,30000,30000,157
|
|
20231124,124200,2585543150,30000,30000,30000,30000,193
|
|
20231124,124100,2579753150,30050,30050,30050,30000,202
|
|
20231124,124000,2573692450,30000,30000,30000,30000,173
|
|
20231124,123900,2568502450,30000,30000,30000,30000,185
|
|
20231124,123800,2562952450,30000,30000,30050,30000,365
|
|
20231124,123700,2551988650,30000,30000,30000,30000,137
|
|
20231124,123600,2547878650,30000,30000,30000,30000,212
|
|
20231124,123500,2541518650,30000,30000,30050,30000,177
|
|
20231124,123400,2536208600,30000,30000,30000,30000,140
|
|
20231124,123300,2532008600,30000,30000,30050,30000,308
|
|
20231124,123200,2522766100,30100,30050,30100,30000,371
|
|
20231124,123100,2511617700,30050,30000,30100,30000,357
|
|
20231124,123000,2500890800,30050,30050,30050,30000,238
|
|
20231124,122900,2493750650,30000,30000,30050,30000,149
|
|
20231124,122800,2489280600,30000,30000,30050,30000,162
|
|
20231124,122700,2484420450,30000,30000,30050,30000,275
|
|
20231124,122600,2476170200,29950,30000,30050,29950,210
|
|
20231124,122500,2469877900,29950,29950,30000,29950,263
|
|
20231124,122400,2461995500,29950,29950,30000,29950,215
|
|
20231124,122300,2455556000,30000,29950,30000,29950,164
|
|
20231124,122200,2450642150,29950,29950,29950,29950,139
|
|
20231124,122100,2446479100,29950,30000,30000,29950,493
|
|
20231124,122000,2431697450,30000,30000,30000,30000,159
|
|
20231124,121900,2426927450,29950,30000,30000,29950,1019
|
|
20231124,121800,2396363200,30000,30050,30100,30000,414
|
|
20231124,121700,2383927750,30100,30100,30100,30050,511
|
|
20231124,121600,2368558150,30100,30050,30100,30000,209
|
|
20231124,121500,2362279500,30000,29950,30000,29950,396
|
|
20231124,121400,2350408900,29950,29950,29950,29950,121
|
|
20231124,121300,2346784950,29950,29950,30000,29950,207
|
|
20231124,121200,2340585200,29950,29950,29950,29950,197
|
|
20231124,121100,2334685050,29950,29950,29950,29950,115
|
|
20231124,121000,2331240800,29950,29950,29950,29950,206
|
|
20231124,120900,2325071100,29950,30000,30000,29950,139
|
|
20231124,120800,2320907900,30000,29950,30000,29950,140
|
|
20231124,120700,2316714850,29950,30000,30000,29950,226
|
|
20231124,120600,2309938150,29950,29950,30000,29950,370
|
|
20231124,120500,2298846100,29950,29950,29950,29900,206
|
|
20231124,120400,2292681150,29950,30000,30000,29950,204
|
|
20231124,120300,2286569250,30000,29950,30000,29950,176
|
|
20231124,120200,2281297950,30000,29950,30000,29950,157
|
|
20231124,120100,2276595650,29950,30000,30000,29950,257
|
|
20231124,120000,2268892850,29950,29950,30050,29950,171
|
|
20231124,115900,2263771200,29950,29900,29950,29900,189
|
|
20231124,115800,2258119450,29950,29900,29950,29900,449
|
|
20231124,115700,2244683000,29900,29900,29950,29900,190
|
|
20231124,115600,2239001900,29950,29900,29950,29900,206
|
|
20231124,115500,2232841150,29900,29900,29900,29900,139
|
|
20231124,115400,2228685050,29900,29900,29900,29900,164
|
|
20231124,115300,2223781450,29900,29900,29950,29900,899
|
|
20231124,115200,2196893650,29900,29950,29950,29900,352
|
|
20231124,115100,2186358850,29900,29900,29950,29850,191
|
|
20231124,115000,2180647650,29850,29900,29900,29850,470
|
|
20231124,114900,2166604800,29850,29900,29900,29850,141
|
|
20231124,114800,2162394000,29850,29850,29900,29850,829
|
|
20231124,114700,2137610250,29900,29900,29950,29850,797
|
|
20231124,114600,2113782450,29900,29950,29950,29900,124
|
|
20231124,114500,2110074300,29900,29900,29950,29900,457
|
|
20231124,114400,2096409500,29950,29900,29950,29900,203
|
|
20231124,114300,2090337750,29900,29900,29950,29900,123
|
|
20231124,114200,2086659950,29900,29900,29950,29900,500
|
|
20231124,114100,2071700300,29900,29850,29950,29850,266
|
|
20231124,114000,2063751050,29900,29900,29900,29850,250
|
|
20231124,113900,2056278800,29850,29900,29900,29850,854
|
|
20231124,113800,2030771250,29900,29900,29950,29900,1052
|
|
20231124,113700,1999314400,29950,29950,29950,29900,409
|
|
20231124,113600,1987075800,29950,29950,30000,29900,1324
|
|
20231124,113500,1947404650,29950,29950,29950,29900,345
|
|
20231124,113400,1937078350,29900,29950,29950,29900,806
|
|
20231124,113300,1912939750,29950,30000,30000,29950,337
|
|
20231124,113200,1902844150,29950,30000,30000,29950,242
|
|
20231124,113100,1895592000,30000,30000,30000,29950,970
|
|
20231124,113000,1866492150,30000,30000,30000,30000,241
|
|
20231124,112900,1859262150,30000,30000,30050,30000,170
|
|
20231124,112800,1854161650,30050,30050,30050,30000,2986
|
|
20231124,112700,1764502450,30100,30050,30100,30050,710
|
|
20231124,112600,1743165650,30050,30100,30150,30050,136
|
|
20231124,112500,1739073100,30050,30050,30100,30050,187
|
|
20231124,112400,1733452850,30100,30100,30100,30100,320
|
|
20231124,112300,1723820850,30100,30050,30100,30050,203
|
|
20231124,112200,1717711000,30050,30050,30100,30000,1114
|
|
20231124,112100,1684234100,30050,30050,30100,30050,472
|
|
20231124,112000,1670050400,30100,30150,30200,30050,1224
|
|
20231124,111900,1633211250,30100,30150,30150,30100,275
|
|
20231124,111800,1624927400,30100,30100,30200,30100,399
|
|
20231124,111700,1612903250,30100,30000,30100,30000,417
|
|
20231124,111600,1600369950,30050,30050,30100,30050,716
|
|
20231124,111500,1578853100,30100,30050,30100,30050,249
|
|
20231124,111400,1571363150,30100,30050,30100,30050,131
|
|
20231124,111300,1567424400,30050,30150,30150,30050,357
|
|
20231124,111200,1556680250,30150,30050,30200,30050,628
|
|
20231124,111100,1537755450,30100,30100,30100,30100,800
|
|
20231124,111000,1513675450,30100,30200,30200,30100,127
|
|
20231124,110900,1509849850,30200,30150,30200,30150,264
|
|
20231124,110800,1501888600,30100,30050,30100,30050,501
|
|
20231124,110700,1486817300,30050,30050,30100,30050,103
|
|
20231124,110600,1483721650,30050,30100,30100,30050,87
|
|
20231124,110500,1481106200,30050,30100,30100,30050,354
|
|
20231124,110400,1470457350,30050,30150,30150,30050,610
|
|
20231124,110300,1452099700,30150,30050,30150,30050,887
|
|
20231124,110200,1425410950,30050,30000,30050,29950,195
|
|
20231124,110100,1419556600,29950,30100,30150,29950,3837
|
|
20231124,110000,1304392000,30100,30200,30200,30100,1553
|
|
20231124,105900,1257620950,30150,30300,30350,30150,1876
|
|
20231124,105800,1200880500,30350,30300,30350,30300,189
|
|
20231124,105700,1195151200,30300,30350,30350,30300,856
|
|
20231124,105600,1169181150,30400,30450,30450,30400,563
|
|
20231124,105500,1152065300,30400,30400,30450,30400,71
|
|
20231124,105400,1149906550,30450,30400,30450,30400,108
|
|
20231124,105300,1146621400,30450,30450,30450,30450,51
|
|
20231124,105200,1145068450,30450,30450,30450,30400,48
|
|
20231124,105100,1143607700,30400,30400,30450,30400,203
|
|
20231124,105000,1137435600,30450,30400,30450,30400,245
|
|
20231124,104900,1129985500,30400,30450,30450,30400,159
|
|
20231124,104800,1125151300,30450,30400,30500,30400,235
|
|
20231124,104700,1118006300,30400,30400,30450,30400,91
|
|
20231124,104600,1115239350,30400,30400,30450,30400,1419
|
|
20231124,104500,1072100450,30400,30450,30450,30400,1407
|
|
20231124,104400,1029315350,30450,30450,30450,30450,410
|
|
20231124,104300,1016830850,30450,30550,30550,30450,1457
|
|
20231124,104200,972409100,30500,30500,30550,30500,251
|
|
20231124,104100,964751750,30500,30500,30550,30500,153
|
|
20231124,104000,960085050,30550,30550,30550,30550,389
|
|
20231124,103900,948201100,30550,30550,30550,30550,548
|
|
20231124,103800,931459700,30550,30550,30600,30550,360
|
|
20231124,103700,920460900,30550,30650,30650,30550,856
|
|
20231124,103600,894276400,30600,30650,30950,30600,2558
|
|
20231124,103500,815840600,30650,30650,30650,30650,62
|
|
20231124,103400,813940300,30650,30650,30650,30650,2
|
|
20231124,103300,813879000,30650,30700,30700,30650,361
|
|
20231124,103200,802796950,30700,30700,30700,30700,106
|
|
20231124,103100,799542750,30700,30750,30750,30700,64
|
|
20231124,103000,797575850,30700,30800,30800,30700,104
|
|
20231124,102900,794378500,30800,30800,30800,30800,5
|
|
20231124,102800,794224500,30700,30700,30700,30700,30
|
|
20231124,102700,793303500,30700,30700,30700,30700,18
|
|
20231124,102600,792750900,30700,30750,30750,30700,1124
|
|
20231124,102500,758241800,30750,30750,30750,30750,2
|
|
20231124,102400,758180300,30700,30800,30850,30700,269
|
|
20231124,102300,749908300,30850,30850,30850,30800,191
|
|
20231124,102200,744025000,30850,30850,30850,30850,10
|
|
20231124,102100,743716500,30850,30750,30850,30700,180
|
|
20231124,102000,738179400,30750,30700,30750,30700,203
|
|
20231124,101900,731938700,30650,30750,30750,30650,314
|
|
20231124,101800,722310150,30700,30700,30800,30700,395
|
|
20231124,101700,710171250,30700,30750,30750,30650,1857
|
|
20231124,101600,653151700,30750,30750,30750,30750,106
|
|
20231124,101500,649892200,30750,30750,30800,30750,76
|
|
20231124,101400,647554950,30750,30800,30800,30750,222
|
|
20231124,101300,640725700,30750,30800,30800,30750,801
|
|
20231124,101200,616063200,30800,30850,30850,30800,50
|
|
20231124,101100,614522900,30850,30800,30850,30800,30
|
|
20231124,101000,613597800,30850,30800,30850,30800,23
|
|
20231124,100900,612889150,30800,30850,30850,30800,92
|
|
20231124,100800,610055100,30850,30850,30850,30850,33
|
|
20231124,100700,609037050,30850,30850,30850,30800,26
|
|
20231124,100600,608235200,30850,30850,30850,30850,11
|
|
20231124,100500,607895850,30850,30850,30850,30850,44
|
|
20231124,100400,606538450,30850,30850,30900,30850,13
|
|
20231124,100300,606137150,30850,30850,30850,30850,17
|
|
20231124,100200,605612700,30850,30850,30850,30800,48
|
|
20231124,100100,604133350,30850,30850,30850,30850,102
|
|
20231124,100000,600986650,30850,30850,30850,30800,10
|
|
20231124,095900,600678200,30850,30850,30850,30850,211
|
|
20231124,095800,594168850,30800,30850,30850,30800,1392
|
|
20231124,095700,551279750,30850,30950,30950,30850,1081
|
|
20231124,095600,517881150,30950,30950,30950,30950,5
|
|
20231124,095500,517726400,30900,30900,30900,30900,124
|
|
20231124,095400,513894800,30950,30950,30950,30950,20
|
|
20231124,095300,513275800,30950,30950,30950,30950,110
|
|
20231124,095200,509871300,30950,30950,30950,30950,25
|
|
20231124,095100,509097550,30900,30950,31000,30900,178
|
|
20231124,095000,503591550,30950,31050,31050,30950,3007
|
|
20231124,094900,410414750,31100,31050,31100,31050,195
|
|
20231124,094800,404354750,31050,31050,31050,31050,10
|
|
20231124,094700,404044250,31050,31150,31150,31050,259
|
|
20231124,094600,395987300,31200,31150,31200,31150,8
|
|
20231124,094500,395737900,31150,31150,31150,31150,48
|
|
20231124,094400,394242700,31150,31100,31150,31100,79
|
|
20231124,094300,391783850,31100,31150,31150,31100,158
|
|
20231124,094200,386869800,31100,31200,31200,31100,408
|
|
20231124,094100,374154300,31200,31300,31300,31200,69
|
|
20231124,094000,371997900,31300,31300,31300,31300,156
|
|
20231124,093900,367115100,31300,31200,31300,31200,184
|
|
20231124,093800,361360400,31200,31200,31200,31200,99
|
|
20231124,093700,358271600,31250,31200,31250,31200,8
|
|
20231124,093600,358021750,31250,31200,31250,31200,13
|
|
20231124,093500,357615750,31250,31200,31250,31200,40
|
|
20231124,093400,356366000,31250,31250,31300,31200,39
|
|
20231124,093300,355147000,31250,31250,31250,31250,29
|
|
20231124,093200,354240750,31250,31200,31250,31200,57
|
|
20231124,093100,352462100,31200,31150,31200,31150,108
|
|
20231124,093000,349097600,31150,31200,31200,31150,183
|
|
20231124,092900,343388600,31250,31250,31300,31250,135
|
|
20231124,092800,339169150,31250,31300,31300,31250,71
|
|
20231124,092700,336949650,31300,31250,31300,31250,106
|
|
20231124,092600,333637050,31250,31250,31350,31250,272
|
|
20231124,092500,325127800,31250,31100,31250,31050,319
|
|
20231124,092400,315191600,31100,31100,31100,31050,71
|
|
20231124,092300,312985800,31050,31100,31100,31050,55
|
|
20231124,092200,311277850,31050,31000,31100,31000,96
|
|
20231124,092100,308298100,31050,31000,31050,31000,508
|
|
20231124,092000,292532800,31000,31000,31000,31000,0
|
|
20231124,091900,292532800,31000,31000,31000,30950,167
|
|
20231124,091800,287356800,31000,31000,31000,30950,11
|
|
20231124,091700,287016050,30950,30950,30950,30950,100
|
|
20231124,091600,283921050,30900,30950,30950,30900,165
|
|
20231124,091500,278814350,30950,30950,31000,30950,100
|
|
20231124,091400,275716550,30950,30950,31050,30950,262
|
|
20231124,091300,267599450,30950,31000,31050,30950,229
|
|
20231124,091200,260503150,31000,31000,31000,31000,0
|
|
20231124,091100,260503150,31000,31000,31000,31000,137
|
|
20231124,091000,256256150,31000,31000,31000,31000,20
|
|
20231124,090900,255636150,31000,31100,31100,31000,1543
|
|
20231124,090800,207678000,31100,31200,31200,31100,250
|
|
20231124,090700,199900900,31200,31250,31250,31200,633
|
|
20231124,090600,180146100,31250,31200,31300,31200,430
|
|
20231124,090500,166717200,31150,31100,31200,31100,114
|
|
20231124,090400,163161650,31200,31200,31200,31050,888
|
|
20231124,090300,135562000,31200,31300,31300,31200,325
|
|
20231124,090200,125404300,31350,31350,31400,31300,874
|
|
20231124,090100,98002150,31300,31350,31350,31300,436
|
|
20231124,090000,84339000,31350,31200,31350,31050,2703
|