618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191500,841415250,25650,25650,25650,25650,692
|
|
20231124,191400,841415250,25650,25650,25650,25650,0
|
|
20231124,191300,841415250,25650,25650,25650,25650,0
|
|
20231124,191200,841415250,25650,25650,25650,25650,0
|
|
20231124,191100,841415250,25650,25650,25650,25650,0
|
|
20231124,191000,841415250,25650,25650,25650,25650,0
|
|
20231124,190900,841415250,25650,25650,25650,25650,0
|
|
20231124,190800,841415250,25650,25650,25650,25650,0
|
|
20231124,190700,841415250,25650,25650,25650,25650,0
|
|
20231124,190600,841415250,25650,25650,25650,25650,0
|
|
20231124,190500,841415250,25650,25650,25650,25650,0
|
|
20231124,190400,841415250,25650,25650,25650,25650,0
|
|
20231124,190300,841415250,25650,25650,25650,25650,0
|
|
20231124,190200,841415250,25650,25650,25650,25650,0
|
|
20231124,190100,841415250,25650,25650,25650,25650,0
|
|
20231124,190000,841415250,25650,25650,25650,25650,0
|
|
20231124,185900,841415250,25650,25650,25650,25650,0
|
|
20231124,185800,841415250,25650,25650,25650,25650,0
|
|
20231124,185700,841415250,25650,25650,25650,25650,0
|
|
20231124,185600,841415250,25650,25650,25650,25650,0
|
|
20231124,185500,841415250,25650,25650,25650,25650,0
|
|
20231124,185400,841415250,25650,25650,25650,25650,0
|
|
20231124,185300,841415250,25650,25650,25650,25650,0
|
|
20231124,185200,841415250,25650,25650,25650,25650,0
|
|
20231124,185100,841415250,25650,25650,25650,25650,0
|
|
20231124,185000,841415250,25650,25650,25650,25650,0
|
|
20231124,184900,841415250,25650,25650,25650,25650,0
|
|
20231124,184800,841415250,25650,25650,25650,25650,0
|
|
20231124,184700,841415250,25650,25650,25650,25650,0
|
|
20231124,184600,841415250,25650,25650,25650,25650,0
|
|
20231124,184500,841415250,25650,25650,25650,25650,692
|
|
20231124,184400,841415250,25650,25650,25650,25650,0
|
|
20231124,184300,841415250,25650,25650,25650,25650,0
|
|
20231124,184200,841415250,25650,25650,25650,25650,0
|
|
20231124,184100,841415250,25650,25650,25650,25650,0
|
|
20231124,184000,841415250,25650,25650,25650,25650,0
|
|
20231124,183900,841415250,25650,25650,25650,25650,0
|
|
20231124,183800,841415250,25650,25650,25650,25650,0
|
|
20231124,183700,841415250,25650,25650,25650,25650,0
|
|
20231124,183600,841415250,25650,25650,25650,25650,0
|
|
20231124,183500,841415250,25650,25650,25650,25650,0
|
|
20231124,183400,841415250,25650,25650,25650,25650,0
|
|
20231124,183300,841415250,25650,25650,25650,25650,0
|
|
20231124,183200,841415250,25650,25650,25650,25650,0
|
|
20231124,183100,841415250,25650,25650,25650,25650,0
|
|
20231124,183000,841415250,25650,25650,25650,25650,0
|
|
20231124,182900,841415250,25650,25650,25650,25650,0
|
|
20231124,182800,841415250,25650,25650,25650,25650,0
|
|
20231124,182700,841415250,25650,25650,25650,25650,0
|
|
20231124,182600,841415250,25650,25650,25650,25650,0
|
|
20231124,182500,841415250,25650,25650,25650,25650,0
|
|
20231124,182400,841415250,25650,25650,25650,25650,0
|
|
20231124,182300,841415250,25650,25650,25650,25650,0
|
|
20231124,182200,841415250,25650,25650,25650,25650,0
|
|
20231124,182100,841415250,25650,25650,25650,25650,0
|
|
20231124,182000,841415250,25650,25650,25650,25650,0
|
|
20231124,181900,841415250,25650,25650,25650,25650,0
|
|
20231124,181800,841415250,25650,25650,25650,25650,0
|
|
20231124,181700,841415250,25650,25650,25650,25650,0
|
|
20231124,181600,841415250,25650,25650,25650,25650,0
|
|
20231124,181500,841415250,25650,25650,25650,25650,692
|
|
20231124,181400,841415250,25650,25650,25650,25650,0
|
|
20231124,181300,841415250,25650,25650,25650,25650,0
|
|
20231124,181200,841415250,25650,25650,25650,25650,0
|
|
20231124,181100,841415250,25650,25650,25650,25650,0
|
|
20231124,181000,841415250,25650,25650,25650,25650,0
|
|
20231124,180900,841415250,25650,25650,25650,25650,0
|
|
20231124,180800,841415250,25650,25650,25650,25650,0
|
|
20231124,180700,841415250,25650,25650,25650,25650,0
|
|
20231124,180600,841415250,25650,25650,25650,25650,0
|
|
20231124,180500,841415250,25650,25650,25650,25650,0
|
|
20231124,180400,841415250,25650,25650,25650,25650,0
|
|
20231124,180300,841415250,25650,25650,25650,25650,0
|
|
20231124,180200,841415250,25650,25650,25650,25650,0
|
|
20231124,180100,841415250,25650,25650,25650,25650,0
|
|
20231124,180000,841415250,25650,25650,25650,25650,0
|
|
20231124,175900,841415250,25650,25650,25650,25650,0
|
|
20231124,175800,841415250,25650,25650,25650,25650,0
|
|
20231124,175700,841415250,25650,25650,25650,25650,0
|
|
20231124,175600,841415250,25650,25650,25650,25650,0
|
|
20231124,175500,841415250,25650,25650,25650,25650,0
|
|
20231124,175400,841415250,25650,25650,25650,25650,0
|
|
20231124,175300,841415250,25650,25650,25650,25650,0
|
|
20231124,175200,841415250,25650,25650,25650,25650,0
|
|
20231124,175100,841415250,25650,25650,25650,25650,0
|
|
20231124,175000,841415250,25650,25650,25650,25650,0
|
|
20231124,174900,841415250,25650,25650,25650,25650,0
|
|
20231124,174800,841415250,25650,25650,25650,25650,0
|
|
20231124,174700,841415250,25650,25650,25650,25650,0
|
|
20231124,174600,841415250,25650,25650,25650,25650,0
|
|
20231124,174500,841415250,25650,25650,25650,25650,692
|
|
20231124,174400,841415250,25650,25650,25650,25650,0
|
|
20231124,174300,841415250,25650,25650,25650,25650,0
|
|
20231124,174200,841415250,25650,25650,25650,25650,0
|
|
20231124,174100,841415250,25650,25650,25650,25650,0
|
|
20231124,174000,841415250,25650,25650,25650,25650,0
|
|
20231124,173900,841415250,25650,25650,25650,25650,0
|
|
20231124,173800,841415250,25650,25650,25650,25650,0
|
|
20231124,173700,841415250,25650,25650,25650,25650,0
|
|
20231124,173600,841415250,25650,25650,25650,25650,0
|
|
20231124,173500,841415250,25650,25650,25650,25650,0
|
|
20231124,173400,841415250,25650,25650,25650,25650,0
|
|
20231124,173300,841415250,25650,25650,25650,25650,0
|
|
20231124,173200,841415250,25650,25650,25650,25650,0
|
|
20231124,173100,841415250,25650,25650,25650,25650,0
|
|
20231124,173000,841415250,25650,25650,25650,25650,0
|
|
20231124,172900,841415250,25650,25650,25650,25650,0
|
|
20231124,172800,841415250,25650,25650,25650,25650,0
|
|
20231124,172700,841415250,25650,25650,25650,25650,0
|
|
20231124,172600,841415250,25650,25650,25650,25650,0
|
|
20231124,172500,841415250,25650,25650,25650,25650,0
|
|
20231124,172400,841415250,25650,25650,25650,25650,0
|
|
20231124,172300,841415250,25650,25650,25650,25650,0
|
|
20231124,172200,841415250,25650,25650,25650,25650,0
|
|
20231124,172100,841415250,25650,25650,25650,25650,0
|
|
20231124,172000,841415250,25650,25650,25650,25650,0
|
|
20231124,171900,841415250,25650,25650,25650,25650,0
|
|
20231124,171800,841415250,25650,25650,25650,25650,0
|
|
20231124,171700,841415250,25650,25650,25650,25650,0
|
|
20231124,171600,841415250,25650,25650,25650,25650,0
|
|
20231124,171500,841415250,25650,25650,25650,25650,692
|
|
20231124,171400,841415250,25650,25650,25650,25650,0
|
|
20231124,171300,841415250,25650,25650,25650,25650,0
|
|
20231124,171200,841415250,25650,25650,25650,25650,0
|
|
20231124,171100,841415250,25650,25650,25650,25650,0
|
|
20231124,171000,841415250,25650,25650,25650,25650,0
|
|
20231124,170900,841415250,25650,25650,25650,25650,0
|
|
20231124,170800,841415250,25650,25650,25650,25650,0
|
|
20231124,170700,841415250,25650,25650,25650,25650,0
|
|
20231124,170600,841415250,25650,25650,25650,25650,0
|
|
20231124,170500,841415250,25650,25650,25650,25650,0
|
|
20231124,170400,841415250,25650,25650,25650,25650,0
|
|
20231124,170300,841415250,25650,25650,25650,25650,0
|
|
20231124,170200,841415250,25650,25650,25650,25650,0
|
|
20231124,170100,841415250,25650,25650,25650,25650,0
|
|
20231124,170000,841415250,25650,25650,25650,25650,0
|
|
20231124,165900,841415250,25650,25650,25650,25650,0
|
|
20231124,165800,841415250,25650,25650,25650,25650,0
|
|
20231124,165700,841415250,25650,25650,25650,25650,0
|
|
20231124,165600,841415250,25650,25650,25650,25650,0
|
|
20231124,165500,841415250,25650,25650,25650,25650,0
|
|
20231124,165400,841415250,25650,25650,25650,25650,0
|
|
20231124,165300,841415250,25650,25650,25650,25650,0
|
|
20231124,165200,841415250,25650,25650,25650,25650,0
|
|
20231124,165100,841415250,25650,25650,25650,25650,0
|
|
20231124,165000,841415250,25650,25650,25650,25650,0
|
|
20231124,164900,841415250,25650,25650,25650,25650,0
|
|
20231124,164800,841415250,25650,25650,25650,25650,0
|
|
20231124,164700,841415250,25650,25650,25650,25650,0
|
|
20231124,164600,841415250,25650,25650,25650,25650,0
|
|
20231124,164500,841415250,25650,25650,25650,25650,692
|
|
20231124,164400,841415250,25650,25650,25650,25650,0
|
|
20231124,164300,841415250,25650,25650,25650,25650,0
|
|
20231124,164200,841415250,25650,25650,25650,25650,0
|
|
20231124,164100,841415250,25650,25650,25650,25650,0
|
|
20231124,164000,841415250,25650,25650,25650,25650,0
|
|
20231124,163900,841415250,25650,25650,25650,25650,0
|
|
20231124,163800,841415250,25650,25650,25650,25650,0
|
|
20231124,163700,841415250,25650,25650,25650,25650,0
|
|
20231124,163600,841415250,25650,25650,25650,25650,0
|
|
20231124,163500,841415250,25650,25650,25650,25650,0
|
|
20231124,163400,841415250,25650,25650,25650,25650,0
|
|
20231124,163300,841415250,25650,25650,25650,25650,0
|
|
20231124,163200,841415250,25650,25650,25650,25650,0
|
|
20231124,163100,841415250,25650,25650,25650,25650,0
|
|
20231124,163000,841415250,25650,25650,25650,25650,0
|
|
20231124,162900,841415250,25650,25650,25650,25650,0
|
|
20231124,162800,841415250,25650,25650,25650,25650,0
|
|
20231124,162700,841415250,25650,25650,25650,25650,0
|
|
20231124,162600,841415250,25650,25650,25650,25650,0
|
|
20231124,162500,841415250,25650,25650,25650,25650,0
|
|
20231124,162400,841415250,25650,25650,25650,25650,0
|
|
20231124,162300,841415250,25650,25650,25650,25650,0
|
|
20231124,162200,841415250,25650,25650,25650,25650,0
|
|
20231124,162100,841415250,25650,25650,25650,25650,0
|
|
20231124,162000,841415250,25650,25650,25650,25650,0
|
|
20231124,161900,841415250,25650,25650,25650,25650,0
|
|
20231124,161800,841415250,25650,25650,25650,25650,0
|
|
20231124,161700,841415250,25650,25650,25650,25650,0
|
|
20231124,161600,841415250,25650,25650,25650,25650,0
|
|
20231124,161500,841415250,25650,25650,25650,25650,692
|
|
20231124,161400,841415250,25650,25650,25650,25650,0
|
|
20231124,161300,841415250,25650,25650,25650,25650,0
|
|
20231124,161200,841415250,25650,25650,25650,25650,0
|
|
20231124,161100,841415250,25650,25650,25650,25650,0
|
|
20231124,161000,841415250,25650,25650,25650,25650,0
|
|
20231124,160900,841415250,25650,25650,25650,25650,0
|
|
20231124,160800,841415250,25650,25650,25650,25650,0
|
|
20231124,160700,841415250,25650,25650,25650,25650,0
|
|
20231124,160600,841415250,25650,25650,25650,25650,0
|
|
20231124,160500,841415250,25650,25650,25650,25650,0
|
|
20231124,160400,841415250,25650,25650,25650,25650,0
|
|
20231124,160300,841415250,25650,25650,25650,25650,0
|
|
20231124,160200,841415250,25650,25650,25650,25650,0
|
|
20231124,160100,841415250,25650,25650,25650,25650,0
|
|
20231124,160000,841415250,25650,25650,25650,25650,0
|
|
20231124,155900,841415250,25650,25650,25650,25650,0
|
|
20231124,155800,841415250,25650,25650,25650,25650,0
|
|
20231124,155700,841415250,25650,25650,25650,25650,0
|
|
20231124,155600,841415250,25650,25650,25650,25650,0
|
|
20231124,155500,841415250,25650,25650,25650,25650,0
|
|
20231124,155400,841415250,25650,25650,25650,25650,0
|
|
20231124,155300,841415250,25650,25650,25650,25650,0
|
|
20231124,155200,841415250,25650,25650,25650,25650,0
|
|
20231124,155100,841415250,25650,25650,25650,25650,0
|
|
20231124,155000,841415250,25650,25650,25650,25650,0
|
|
20231124,154900,841415250,25650,25650,25650,25650,0
|
|
20231124,154800,841415250,25650,25650,25650,25650,0
|
|
20231124,154700,841415250,25650,25650,25650,25650,0
|
|
20231124,154600,841415250,25650,25650,25650,25650,0
|
|
20231124,154500,841415250,25650,25650,25650,25650,692
|
|
20231124,154400,841415250,25650,25650,25650,25650,0
|
|
20231124,154300,841415250,25650,25650,25650,25650,0
|
|
20231124,154200,841415250,25650,25650,25650,25650,0
|
|
20231124,154100,841415250,25650,25650,25650,25650,0
|
|
20231124,154000,841415250,25650,25650,25650,25650,0
|
|
20231124,153900,841415250,25650,25650,25650,25650,0
|
|
20231124,153800,841415250,25650,25650,25650,25650,0
|
|
20231124,153700,841415250,25650,25650,25650,25650,0
|
|
20231124,153600,841415250,25650,25650,25650,25650,0
|
|
20231124,153500,841415250,25650,25650,25650,25650,0
|
|
20231124,153400,841415250,25650,25650,25650,25650,0
|
|
20231124,153300,841415250,25650,25650,25650,25650,0
|
|
20231124,153200,841415250,25650,25650,25650,25650,0
|
|
20231124,153100,841415250,25650,25650,25650,25650,0
|
|
20231124,153000,841415250,25650,25650,25650,25650,692
|
|
20231124,152900,823665450,25550,25550,25550,25550,0
|
|
20231124,152800,823665450,25550,25550,25550,25550,0
|
|
20231124,152700,823665450,25550,25550,25550,25550,0
|
|
20231124,152600,823665450,25550,25550,25550,25550,0
|
|
20231124,152500,823665450,25550,25550,25550,25550,0
|
|
20231124,152400,823665450,25550,25550,25550,25550,0
|
|
20231124,152300,823665450,25550,25550,25550,25550,0
|
|
20231124,152200,823665450,25550,25550,25550,25550,0
|
|
20231124,152100,823665450,25550,25550,25550,25550,0
|
|
20231124,152000,823665450,25550,25550,25550,25550,0
|
|
20231124,151900,823665450,25550,25600,25600,25550,18
|
|
20231124,151800,823205450,25600,25600,25600,25600,90
|
|
20231124,151700,820901450,25600,25600,25600,25500,386
|
|
20231124,151600,811025000,25550,25550,25550,25550,59
|
|
20231124,151500,809517550,25550,25550,25550,25550,53
|
|
20231124,151400,808163400,25550,25500,25550,25500,402
|
|
20231124,151300,797907600,25500,25450,25500,25450,9
|
|
20231124,151200,797678400,25500,25500,25500,25500,27
|
|
20231124,151100,796989900,25500,25500,25550,25500,240
|
|
20231124,151000,790869850,25500,25450,25500,25450,331
|
|
20231124,150900,782440900,25400,25300,25400,25300,477
|
|
20231124,150800,770346400,25300,25300,25350,25300,734
|
|
20231124,150700,751774950,25350,25350,25350,25350,44
|
|
20231124,150600,750659550,25350,25350,25350,25300,616
|
|
20231124,150500,735046600,25350,25400,25400,25350,1470
|
|
20231124,150400,697744200,25400,25400,25400,25350,859
|
|
20231124,150300,675928250,25400,25400,25400,25400,415
|
|
20231124,150200,665387250,25400,25400,25400,25350,199
|
|
20231124,150100,660332900,25400,25450,25450,25400,722
|
|
20231124,150000,641986750,25450,25450,25450,25450,6
|
|
20231124,145900,641834050,25450,25450,25450,25400,340
|
|
20231124,145800,633181100,25500,25550,25550,25500,1053
|
|
20231124,145700,606311100,25550,25550,25550,25550,0
|
|
20231124,145600,606311100,25550,25550,25550,25550,53
|
|
20231124,145500,604956950,25600,25600,25600,25600,0
|
|
20231124,145400,604956950,25600,25600,25600,25600,2
|
|
20231124,145300,604905750,25550,25600,25600,25550,54
|
|
20231124,145200,603525950,25600,25600,25600,25600,31
|
|
20231124,145100,602732350,25550,25600,25600,25550,56
|
|
20231124,145000,601301400,25600,25600,25600,25600,2
|
|
20231124,144900,601250200,25600,25600,25600,25600,0
|
|
20231124,144800,601250200,25600,25600,25600,25600,52
|
|
20231124,144700,599919000,25600,25600,25600,25600,0
|
|
20231124,144600,599919000,25600,25600,25600,25600,53
|
|
20231124,144500,598562200,25650,25650,25650,25650,1
|
|
20231124,144400,598536550,25600,25600,25600,25600,0
|
|
20231124,144300,598536550,25600,25600,25600,25600,53
|
|
20231124,144200,597179750,25650,25650,25650,25650,2
|
|
20231124,144100,597128450,25650,25600,25650,25600,58
|
|
20231124,144000,595643350,25650,25650,25650,25650,1
|
|
20231124,143900,595617700,25600,25600,25600,25600,0
|
|
20231124,143800,595617700,25600,25600,25600,25600,53
|
|
20231124,143700,594260900,25600,25600,25600,25600,0
|
|
20231124,143600,594260900,25600,25600,25600,25600,169
|
|
20231124,143500,589934500,25550,25600,25600,25550,155
|
|
20231124,143400,585969150,25600,25600,25600,25600,1
|
|
20231124,143300,585943550,25550,25550,25550,25550,54
|
|
20231124,143200,584563850,25550,25550,25550,25550,0
|
|
20231124,143100,584563850,25550,25550,25550,25550,0
|
|
20231124,143000,584563850,25550,25550,25550,25550,172
|
|
20231124,142900,580169250,25550,25550,25550,25550,0
|
|
20231124,142800,580169250,25550,25550,25550,25550,52
|
|
20231124,142700,578840650,25600,25600,25600,25600,2
|
|
20231124,142600,578789450,25550,25550,25550,25550,70
|
|
20231124,142500,577000950,25550,25550,25550,25550,53
|
|
20231124,142400,575646800,25550,25550,25550,25550,0
|
|
20231124,142300,575646800,25550,25550,25550,25550,123
|
|
20231124,142200,572504150,25600,25600,25600,25600,0
|
|
20231124,142100,572504150,25600,25600,25600,25600,2
|
|
20231124,142000,572452950,25550,25550,25550,25550,123
|
|
20231124,141900,569310300,25550,25550,25550,25550,0
|
|
20231124,141800,569310300,25550,25550,25550,25550,53
|
|
20231124,141700,567956150,25550,25550,25550,25550,120
|
|
20231124,141600,564890150,25600,25600,25600,25600,12
|
|
20231124,141500,564582950,25550,25550,25550,25550,52
|
|
20231124,141400,563254350,25550,25550,25550,25550,70
|
|
20231124,141300,561465850,25550,25550,25550,25550,0
|
|
20231124,141200,561465850,25550,25600,25600,25550,54
|
|
20231124,141100,560086100,25600,25600,25600,25600,1
|
|
20231124,141000,560060500,25600,25600,25600,25550,125
|
|
20231124,140900,556866650,25600,25600,25600,25600,10
|
|
20231124,140800,556610650,25550,25550,25550,25550,0
|
|
20231124,140700,556610650,25550,25600,25600,25550,126
|
|
20231124,140600,553391200,25600,25600,25600,25600,10
|
|
20231124,140500,553135200,25600,25550,25600,25550,112
|
|
20231124,140400,550270650,25600,25600,25600,25550,1768
|
|
20231124,140300,505013400,25600,25600,25600,25600,100
|
|
20231124,140200,502453400,25600,25600,25600,25600,54
|
|
20231124,140100,501071000,25650,25650,25650,25600,73
|
|
20231124,140000,499202050,25650,25600,25650,25600,834
|
|
20231124,135900,477812600,25650,25650,25650,25650,101
|
|
20231124,135800,475221950,25650,25650,25650,25650,1296
|
|
20231124,135700,441979550,25650,25700,25700,25650,54
|
|
20231124,135600,440594400,25700,25700,25700,25700,1
|
|
20231124,135500,440568700,25700,25650,25700,25650,69
|
|
20231124,135400,438798050,25650,25700,25700,25650,141
|
|
20231124,135300,435177850,25700,25700,25700,25700,8
|
|
20231124,135200,434972250,25700,25700,25700,25650,171
|
|
20231124,135100,430580200,25700,25700,25700,25700,70
|
|
20231124,135000,428781200,25700,25700,25700,25700,52
|
|
20231124,134900,427444800,25700,25700,25700,25700,501
|
|
20231124,134800,414569100,25650,25650,25650,25650,70
|
|
20231124,134700,412773600,25650,25650,25650,25650,53
|
|
20231124,134600,411414150,25650,25650,25650,25650,0
|
|
20231124,134500,411414150,25650,25700,25700,25650,73
|
|
20231124,134400,409541550,25650,25650,25650,25650,361
|
|
20231124,134300,400281900,25650,25650,25650,25650,0
|
|
20231124,134200,400281900,25650,25650,25700,25650,124
|
|
20231124,134100,397101250,25700,25700,25700,25700,11
|
|
20231124,134000,396818550,25700,25700,25700,25700,9
|
|
20231124,133900,396587250,25700,25650,25700,25650,60
|
|
20231124,133800,395048200,25650,25650,25650,25650,155
|
|
20231124,133700,391072450,25650,25650,25650,25650,52
|
|
20231124,133600,389738650,25700,25700,25700,25700,0
|
|
20231124,133500,389738650,25700,25650,25700,25650,71
|
|
20231124,133400,387917450,25650,25650,25650,25650,53
|
|
20231124,133300,386558000,25650,25650,25650,25650,1
|
|
20231124,133200,386532350,25650,25650,25700,25650,124
|
|
20231124,133100,383351700,25650,25650,25650,25650,0
|
|
20231124,133000,383351700,25650,25650,25650,25650,0
|
|
20231124,132900,383351700,25650,25650,25700,25650,138
|
|
20231124,132800,379811750,25700,25700,25700,25700,202
|
|
20231124,132700,374620350,25700,25650,25700,25650,56
|
|
20231124,132600,373183800,25650,25650,25650,25650,70
|
|
20231124,132500,371388300,25700,25700,25700,25700,21
|
|
20231124,132400,370848600,25650,25700,25700,25650,53
|
|
20231124,132300,369489100,25650,25650,25650,25650,0
|
|
20231124,132200,369489100,25650,25650,25650,25650,70
|
|
20231124,132100,367693600,25750,25750,25750,25750,1
|
|
20231124,132000,367667850,25650,25700,25700,25650,60
|
|
20231124,131900,366126000,25700,25750,25750,25700,130
|
|
20231124,131800,362784650,25750,25750,25750,25750,0
|
|
20231124,131700,362784650,25750,25750,25750,25750,2
|
|
20231124,131600,362733150,25700,25700,25700,25700,123
|
|
20231124,131500,359572050,25700,25700,25700,25700,0
|
|
20231124,131400,359572050,25700,25750,25750,25700,63
|
|
20231124,131300,357952450,25700,25700,25700,25700,101
|
|
20231124,131200,355356750,25700,25700,25700,25700,0
|
|
20231124,131100,355356750,25700,25750,25750,25700,87
|
|
20231124,131000,353119100,25700,25700,25700,25700,70
|
|
20231124,130900,351320100,25700,25700,25700,25700,53
|
|
20231124,130800,349958000,25700,25700,25700,25700,0
|
|
20231124,130700,349958000,25700,25700,25700,25700,0
|
|
20231124,130600,349958000,25700,25700,25750,25700,124
|
|
20231124,130500,346771150,25750,25700,25750,25700,2
|
|
20231124,130400,346719700,25700,25750,25750,25700,57
|
|
20231124,130300,345254600,25700,25700,25700,25700,70
|
|
20231124,130200,343455600,25700,25700,25700,25700,168
|
|
20231124,130100,339138000,25700,25700,25700,25700,53
|
|
20231124,130000,337775900,25750,25750,25750,25700,74
|
|
20231124,125900,335873900,25750,25700,25750,25700,55
|
|
20231124,125800,334460250,25700,25700,25700,25700,0
|
|
20231124,125700,334460250,25700,25700,25700,25700,110
|
|
20231124,125600,331633250,25700,25700,25700,25700,53
|
|
20231124,125500,330271150,25750,25750,25750,25750,1
|
|
20231124,125400,330245400,25750,25700,25750,25700,71
|
|
20231124,125300,328420650,25700,25750,25750,25700,56
|
|
20231124,125200,326981300,25750,25750,25750,25750,2
|
|
20231124,125100,326929800,25700,25700,25700,25700,123
|
|
20231124,125000,323768700,25700,25700,25700,25700,0
|
|
20231124,124900,323768700,25700,25700,25700,25700,0
|
|
20231124,124800,323768700,25700,25750,25750,25700,55
|
|
20231124,124700,322355100,25700,25750,25750,25700,80
|
|
20231124,124600,320298750,25700,25700,25700,25700,52
|
|
20231124,124500,318962350,25700,25700,25700,25700,0
|
|
20231124,124400,318962350,25700,25700,25700,25700,70
|
|
20231124,124300,317163350,25700,25750,25750,25700,63
|
|
20231124,124200,315543750,25700,25700,25700,25700,0
|
|
20231124,124100,315543750,25700,25700,25700,25700,123
|
|
20231124,124000,312382650,25750,25750,25750,25750,0
|
|
20231124,123900,312382650,25750,25750,25750,25750,1
|
|
20231124,123800,312356900,25700,25700,25700,25700,123
|
|
20231124,123700,309195800,25700,25700,25700,25700,0
|
|
20231124,123600,309195800,25700,25700,25700,25700,364
|
|
20231124,123500,299841000,25700,25700,25700,25700,70
|
|
20231124,123400,298042000,25750,25750,25750,25750,2
|
|
20231124,123300,297990500,25700,25700,25700,25700,52
|
|
20231124,123200,296654100,25750,25750,25750,25750,3
|
|
20231124,123100,296576850,25750,25750,25750,25750,6
|
|
20231124,123000,296422350,25750,25750,25750,25750,53
|
|
20231124,122900,295057600,25750,25750,25750,25750,0
|
|
20231124,122800,295057600,25750,25800,25800,25750,201
|
|
20231124,122700,289881800,25750,25750,25750,25750,0
|
|
20231124,122600,289881800,25750,25750,25750,25750,0
|
|
20231124,122500,289881800,25750,25750,25750,25750,123
|
|
20231124,122400,286714550,25750,25750,25750,25750,0
|
|
20231124,122300,286714550,25750,25750,25750,25750,53
|
|
20231124,122200,285349800,25750,25750,25750,25750,70
|
|
20231124,122100,283547300,25750,25750,25750,25750,5
|
|
20231124,122000,283418550,25750,25750,25750,25750,52
|
|
20231124,121900,282079550,25750,25750,25750,25750,70
|
|
20231124,121800,280277050,25750,25750,25750,25750,53
|
|
20231124,121700,278912300,25750,25750,25750,25750,0
|
|
20231124,121600,278912300,25750,25750,25750,25750,0
|
|
20231124,121500,278912300,25750,25800,25800,25700,136
|
|
20231124,121400,275413150,25800,25700,25800,25700,4
|
|
20231124,121300,275310250,25800,25700,25800,25700,61
|
|
20231124,121200,273742000,25750,25750,25750,25750,65
|
|
20231124,121100,272068250,25750,25750,25750,25750,0
|
|
20231124,121000,272068250,25750,25750,25750,25750,53
|
|
20231124,120900,270703500,25750,25750,25750,25750,70
|
|
20231124,120800,268901000,25750,25750,25750,25700,66
|
|
20231124,120700,267201550,25750,25750,25750,25750,0
|
|
20231124,120600,267201550,25750,25750,25750,25700,81
|
|
20231124,120500,265116350,25750,25750,25750,25750,53
|
|
20231124,120400,263751600,25750,25750,25750,25750,0
|
|
20231124,120300,263751600,25750,25700,25750,25700,121
|
|
20231124,120200,260639350,25750,25750,25750,25750,2
|
|
20231124,120100,260587850,25750,25750,25750,25750,69
|
|
20231124,120000,258811100,25700,25700,25700,25700,53
|
|
20231124,115900,257449000,25750,25750,25750,25750,1
|
|
20231124,115800,257423250,25750,25750,25750,25750,3
|
|
20231124,115700,257346000,25700,25700,25700,25700,53
|
|
20231124,115600,255983900,25750,25750,25750,25750,67
|
|
20231124,115500,254258650,25750,25750,25750,25750,53
|
|
20231124,115400,252893900,25750,25750,25750,25750,1
|
|
20231124,115300,252868150,25700,25700,25700,25700,70
|
|
20231124,115200,251069150,25750,25750,25750,25750,52
|
|
20231124,115100,249730150,25800,25800,25800,25800,1
|
|
20231124,115000,249704350,25750,25750,25750,25700,123
|
|
20231124,114900,246540600,25750,25750,25750,25750,0
|
|
20231124,114800,246540600,25750,25750,25750,25750,0
|
|
20231124,114700,246540600,25750,25750,25750,25750,123
|
|
20231124,114600,243373350,25750,25750,25750,25750,0
|
|
20231124,114500,243373350,25750,25750,25750,25750,53
|
|
20231124,114400,242008600,25750,25750,25750,25750,42
|
|
20231124,114300,240927100,25750,25750,25750,25750,70
|
|
20231124,114200,239124600,25750,25800,25800,25750,53
|
|
20231124,114100,237759800,25800,25750,25800,25750,20
|
|
20231124,114000,237244700,25750,25750,25750,25750,207
|
|
20231124,113900,231914450,25750,25750,25750,25750,1
|
|
20231124,113800,231888700,25800,25800,25800,25800,50
|
|
20231124,113700,230598700,25800,25750,25800,25750,173
|
|
20231124,113600,226141450,25750,25750,25750,25750,0
|
|
20231124,113500,226141450,25750,25750,25750,25750,0
|
|
20231124,113400,226141450,25750,25800,25800,25750,75
|
|
20231124,113300,224209100,25800,25800,25800,25800,0
|
|
20231124,113200,224209100,25800,25800,25800,25750,104
|
|
20231124,113100,221528550,25750,25750,25750,25750,70
|
|
20231124,113000,219726050,25800,25800,25800,25800,1
|
|
20231124,112900,219700250,25850,25850,25850,25850,3
|
|
20231124,112800,219622700,25750,25750,25750,25750,70
|
|
20231124,112700,217820200,25750,25800,25800,25750,153
|
|
20231124,112600,213875450,25750,25750,25750,25750,0
|
|
20231124,112500,213875450,25750,25750,25750,25750,0
|
|
20231124,112400,213875450,25750,25750,25750,25750,123
|
|
20231124,112300,210708200,25750,25750,25750,25750,0
|
|
20231124,112200,210708200,25750,25750,25750,25750,53
|
|
20231124,112100,209343450,25750,25750,25750,25750,70
|
|
20231124,112000,207540950,25750,25750,25750,25750,0
|
|
20231124,111900,207540950,25750,25800,25800,25750,525
|
|
20231124,111800,194022150,25800,25800,25800,25800,44
|
|
20231124,111700,192886950,25800,25800,25800,25800,52
|
|
20231124,111600,191545350,25850,25850,25850,25850,5
|
|
20231124,111500,191416100,25800,25800,25800,25800,1106
|
|
20231124,111400,162881300,25800,25800,25800,25800,66
|
|
20231124,111300,161178500,25850,25850,25850,25850,1
|
|
20231124,111200,161152650,25850,25800,25850,25800,71
|
|
20231124,111100,159320800,25800,25800,25800,25800,53
|
|
20231124,111000,157953400,25800,25800,25800,25800,1
|
|
20231124,110900,157927600,25800,25800,25800,25800,84
|
|
20231124,110800,155760400,25800,25800,25800,25800,95
|
|
20231124,110700,153309400,25800,25800,25800,25800,3
|
|
20231124,110600,153232000,25800,25800,25800,25800,53
|
|
20231124,110500,151864600,25800,25800,25850,25800,72
|
|
20231124,110400,150006950,25800,25800,25800,25800,52
|
|
20231124,110300,148665350,25800,25800,25800,25800,0
|
|
20231124,110200,148665350,25800,25800,25800,25800,70
|
|
20231124,110100,146859350,25800,25800,25800,25800,0
|
|
20231124,110000,146859350,25800,25800,25800,25800,9
|
|
20231124,105900,146627150,25850,25800,25850,25800,75
|
|
20231124,105800,144691900,25850,25850,25850,25850,12
|
|
20231124,105700,144381700,25800,25800,25800,25800,0
|
|
20231124,105600,144381700,25800,25800,25800,25800,70
|
|
20231124,105500,142575700,25850,25850,25850,25850,1
|
|
20231124,105400,142549850,25850,25850,25850,25850,0
|
|
20231124,105300,142549850,25850,25850,25850,25850,30
|
|
20231124,105200,141774350,25800,25850,25850,25800,71
|
|
20231124,105100,139942500,25850,25850,25850,25850,0
|
|
20231124,105000,139942500,25850,25850,25850,25850,12
|
|
20231124,104900,139632300,25850,25850,25850,25850,25
|
|
20231124,104800,138986050,25850,25850,25850,25850,0
|
|
20231124,104700,138986050,25850,25850,25850,25800,90
|
|
20231124,104600,136662050,25850,25850,25850,25850,30
|
|
20231124,104500,135886550,25850,25850,25850,25850,0
|
|
20231124,104400,135886550,25850,25850,25850,25850,0
|
|
20231124,104300,135886550,25850,25850,25850,25850,70
|
|
20231124,104200,134077050,25850,25800,25850,25800,93
|
|
20231124,104100,131673050,25800,25850,25850,25800,44
|
|
20231124,104000,130537650,25800,25850,25850,25800,171
|
|
20231124,103900,126120850,25850,25850,25850,25850,0
|
|
20231124,103800,126120850,25850,25850,25850,25850,2
|
|
20231124,103700,126069150,25850,25850,25850,25850,51
|
|
20231124,103600,124750800,25850,25850,25850,25850,70
|
|
20231124,103500,122941300,25800,25800,25800,25800,0
|
|
20231124,103400,122941300,25800,25800,25800,25800,0
|
|
20231124,103300,122941300,25800,25800,25900,25800,263
|
|
20231124,103200,116155100,25850,25850,25850,25850,60
|
|
20231124,103100,114604100,25850,25850,25850,25850,0
|
|
20231124,103000,114604100,25850,25850,25850,25850,6
|
|
20231124,102900,114449000,25850,25850,25850,25850,0
|
|
20231124,102800,114449000,25850,25850,25850,25850,150
|
|
20231124,102700,110571500,25850,25850,25850,25850,184
|
|
20231124,102600,105815100,25900,25900,25900,25900,1
|
|
20231124,102500,105789200,25900,25900,25900,25900,3
|
|
20231124,102400,105711500,25850,25850,25850,25850,107
|
|
20231124,102300,102945550,25850,25850,25850,25850,0
|
|
20231124,102200,102945550,25850,25850,25850,25850,0
|
|
20231124,102100,102945550,25850,25850,25850,25850,24
|
|
20231124,102000,102325150,25850,25850,25850,25850,70
|
|
20231124,101900,100515650,25850,25850,25850,25850,0
|
|
20231124,101800,100515650,25850,25900,25900,25850,86
|
|
20231124,101700,98288350,25850,25850,25850,25850,70
|
|
20231124,101600,96478850,25850,25850,25850,25850,0
|
|
20231124,101500,96478850,25850,25850,25850,25850,5
|
|
20231124,101400,96349600,25850,25950,25950,25850,272
|
|
20231124,101300,89307800,25900,25900,25900,25900,1
|
|
20231124,101200,89281900,25900,25900,25900,25900,0
|
|
20231124,101100,89281900,25900,25900,25900,25900,70
|
|
20231124,101000,87468900,25950,25950,25950,25950,1
|
|
20231124,100900,87442950,25900,25900,25900,25900,103
|
|
20231124,100800,84775250,25900,25900,25900,25900,70
|
|
20231124,100700,82962250,25950,25950,25950,25950,0
|
|
20231124,100600,82962250,25950,25950,25950,25950,0
|
|
20231124,100500,82962250,25950,25950,25950,25950,60
|
|
20231124,100400,81405250,26000,26000,26000,26000,8
|
|
20231124,100300,81197250,25900,25900,25900,25900,0
|
|
20231124,100200,81197250,25900,25900,25900,25900,0
|
|
20231124,100100,81197250,25900,25900,25900,25900,70
|
|
20231124,100000,79384250,25900,25900,25900,25900,0
|
|
20231124,095900,79384250,25900,25900,25900,25900,8
|
|
20231124,095800,79177050,25900,25950,26000,25900,92
|
|
20231124,095700,76793100,25950,25950,25950,25950,1
|
|
20231124,095600,76767150,25950,25950,25950,25950,20
|
|
20231124,095500,76248150,25950,25950,25950,25950,33
|
|
20231124,095400,75391800,25900,25900,25900,25900,0
|
|
20231124,095300,75391800,25900,25900,25900,25900,0
|
|
20231124,095200,75391800,25900,25900,25900,25900,73
|
|
20231124,095100,73501100,25950,25950,25950,25950,12
|
|
20231124,095000,73189700,25950,25950,25950,25950,10
|
|
20231124,094900,72930200,25950,25950,25950,25950,48
|
|
20231124,094800,71684600,25950,25950,25950,25950,62
|
|
20231124,094700,70075700,25950,26000,26000,25950,12
|
|
20231124,094600,69764200,26000,26000,26000,26000,0
|
|
20231124,094500,69764200,26000,26050,26050,26000,34
|
|
20231124,094400,68880150,26050,26050,26050,26050,0
|
|
20231124,094300,68880150,26050,26000,26050,26000,26
|
|
20231124,094200,68204050,26050,26050,26050,26050,5
|
|
20231124,094100,68073800,26100,26100,26100,26100,1
|
|
20231124,094000,68047700,26100,26100,26100,26100,1
|
|
20231124,093900,68021600,26100,26100,26100,26100,18
|
|
20231124,093800,67551800,26100,26100,26100,26100,10
|
|
20231124,093700,67290800,26100,26050,26100,26050,150
|
|
20231124,093600,63378650,26050,26050,26050,26050,57
|
|
20231124,093500,61893800,26100,26100,26100,26100,38
|
|
20231124,093400,60902000,26100,26100,26100,26050,62
|
|
20231124,093300,59286400,26100,26050,26100,26050,67
|
|
20231124,093200,57541000,26050,26050,26050,26050,30
|
|
20231124,093100,56759500,26100,26050,26150,26050,109
|
|
20231124,093000,53913950,25950,25950,26100,25950,133
|
|
20231124,092900,50454650,25850,25900,25900,25850,71
|
|
20231124,092800,48619250,25900,25900,25900,25900,1
|
|
20231124,092700,48593350,25800,25850,25850,25800,50
|
|
20231124,092600,47300950,25800,25900,25900,25800,117
|
|
20231124,092500,44276900,25900,25950,26000,25900,85
|
|
20231124,092400,42074650,25900,25900,25900,25900,9
|
|
20231124,092300,41841550,25900,25850,25900,25850,73
|
|
20231124,092200,39951500,25850,25850,25850,25800,497
|
|
20231124,092100,27107550,25850,25850,25850,25850,288
|
|
20231124,092000,19662750,25850,25850,25850,25850,6
|
|
20231124,091900,19507650,25900,25900,25900,25900,1
|
|
20231124,091800,19481750,25900,25850,25900,25850,150
|
|
20231124,091700,15599150,25800,25850,25850,25800,23
|
|
20231124,091600,15005600,25850,25850,25850,25850,2
|
|
20231124,091500,14953900,25850,25900,25900,25850,19
|
|
20231124,091400,14462650,25900,25900,25900,25900,1
|
|
20231124,091300,14436750,25900,25850,25900,25850,5
|
|
20231124,091200,14307350,25850,25800,25850,25800,68
|
|
20231124,091100,12552900,25800,25800,25800,25800,49
|
|
20231124,091000,11288700,25900,25850,25900,25850,6
|
|
20231124,090900,11133450,25850,25850,25850,25850,11
|
|
20231124,090800,10849100,25850,25800,25850,25800,7
|
|
20231124,090700,10668400,25800,25900,25900,25800,106
|
|
20231124,090600,7932500,25900,25900,25900,25800,244
|
|
20231124,090500,1631700,25900,25900,25900,25900,2
|
|
20231124,090400,1579900,25900,25900,25900,25900,0
|
|
20231124,090300,1579900,25900,25900,25900,25900,9
|
|
20231124,090200,1346800,25900,25900,25900,25900,0
|
|
20231124,090100,1346800,25900,25900,25900,25900,1
|
|
20231124,090000,1320900,25900,25900,25900,25900,51
|