579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183600,1470051050,21400,21400,21400,21400,4854
|
|
20231124,183500,1470051050,21400,21400,21400,21400,0
|
|
20231124,183400,1470051050,21400,21400,21400,21400,0
|
|
20231124,183300,1470051050,21400,21400,21400,21400,0
|
|
20231124,183200,1470051050,21400,21400,21400,21400,0
|
|
20231124,183100,1470051050,21400,21400,21400,21400,0
|
|
20231124,183000,1470051050,21400,21400,21400,21400,0
|
|
20231124,182900,1470051050,21400,21400,21400,21400,0
|
|
20231124,182800,1470051050,21400,21400,21400,21400,0
|
|
20231124,182700,1470051050,21400,21400,21400,21400,0
|
|
20231124,182600,1470051050,21400,21400,21400,21400,0
|
|
20231124,182500,1470051050,21400,21400,21400,21400,0
|
|
20231124,182400,1470051050,21400,21400,21400,21400,0
|
|
20231124,182300,1470051050,21400,21400,21400,21400,0
|
|
20231124,182200,1470051050,21400,21400,21400,21400,0
|
|
20231124,182100,1470051050,21400,21400,21400,21400,0
|
|
20231124,182000,1470051050,21400,21400,21400,21400,0
|
|
20231124,181900,1470051050,21400,21400,21400,21400,0
|
|
20231124,181800,1470051050,21400,21400,21400,21400,0
|
|
20231124,181700,1470051050,21400,21400,21400,21400,0
|
|
20231124,181600,1470051050,21400,21400,21400,21400,0
|
|
20231124,181500,1470051050,21400,21400,21400,21400,0
|
|
20231124,181400,1470051050,21400,21400,21400,21400,0
|
|
20231124,181300,1470051050,21400,21400,21400,21400,0
|
|
20231124,181200,1470051050,21400,21400,21400,21400,0
|
|
20231124,181100,1470051050,21400,21400,21400,21400,0
|
|
20231124,181000,1470051050,21400,21400,21400,21400,0
|
|
20231124,180900,1470051050,21400,21400,21400,21400,0
|
|
20231124,180800,1470051050,21400,21400,21400,21400,0
|
|
20231124,180700,1470051050,21400,21400,21400,21400,0
|
|
20231124,180600,1470051050,21400,21400,21400,21400,4854
|
|
20231124,180500,1470051050,21400,21400,21400,21400,0
|
|
20231124,180400,1470051050,21400,21400,21400,21400,0
|
|
20231124,180300,1470051050,21400,21400,21400,21400,0
|
|
20231124,180200,1470051050,21400,21400,21400,21400,0
|
|
20231124,180100,1470051050,21400,21400,21400,21400,0
|
|
20231124,180000,1470051050,21400,21400,21400,21400,0
|
|
20231124,175900,1470051050,21400,21400,21400,21400,0
|
|
20231124,175800,1470051050,21400,21400,21400,21400,0
|
|
20231124,175700,1470051050,21400,21400,21400,21400,0
|
|
20231124,175600,1470051050,21400,21400,21400,21400,0
|
|
20231124,175500,1470051050,21400,21400,21400,21400,0
|
|
20231124,175400,1470051050,21400,21400,21400,21400,0
|
|
20231124,175300,1470051050,21400,21400,21400,21400,0
|
|
20231124,175200,1470051050,21400,21400,21400,21400,0
|
|
20231124,175100,1470051050,21400,21400,21400,21400,0
|
|
20231124,175000,1470051050,21400,21400,21400,21400,0
|
|
20231124,174900,1470051050,21400,21400,21400,21400,0
|
|
20231124,174800,1470051050,21400,21400,21400,21400,0
|
|
20231124,174700,1470051050,21400,21400,21400,21400,0
|
|
20231124,174600,1470051050,21400,21400,21400,21400,0
|
|
20231124,174500,1470051050,21400,21400,21400,21400,0
|
|
20231124,174400,1470051050,21400,21400,21400,21400,0
|
|
20231124,174300,1470051050,21400,21400,21400,21400,0
|
|
20231124,174200,1470051050,21400,21400,21400,21400,0
|
|
20231124,174100,1470051050,21400,21400,21400,21400,0
|
|
20231124,174000,1470051050,21400,21400,21400,21400,0
|
|
20231124,173900,1470051050,21400,21400,21400,21400,0
|
|
20231124,173800,1470051050,21400,21400,21400,21400,0
|
|
20231124,173700,1470051050,21400,21400,21400,21400,0
|
|
20231124,173600,1470051050,21400,21400,21400,21400,4854
|
|
20231124,173500,1470051050,21400,21400,21400,21400,0
|
|
20231124,173400,1470051050,21400,21400,21400,21400,0
|
|
20231124,173300,1470051050,21400,21400,21400,21400,0
|
|
20231124,173200,1470051050,21400,21400,21400,21400,0
|
|
20231124,173100,1470051050,21400,21400,21400,21400,0
|
|
20231124,173000,1470051050,21400,21400,21400,21400,0
|
|
20231124,172900,1470051050,21400,21400,21400,21400,0
|
|
20231124,172800,1470051050,21400,21400,21400,21400,0
|
|
20231124,172700,1470051050,21400,21400,21400,21400,0
|
|
20231124,172600,1470051050,21400,21400,21400,21400,0
|
|
20231124,172500,1470051050,21400,21400,21400,21400,0
|
|
20231124,172400,1470051050,21400,21400,21400,21400,0
|
|
20231124,172300,1470051050,21400,21400,21400,21400,0
|
|
20231124,172200,1470051050,21400,21400,21400,21400,0
|
|
20231124,172100,1470051050,21400,21400,21400,21400,0
|
|
20231124,172000,1470051050,21400,21400,21400,21400,0
|
|
20231124,171900,1470051050,21400,21400,21400,21400,0
|
|
20231124,171800,1470051050,21400,21400,21400,21400,0
|
|
20231124,171700,1470051050,21400,21400,21400,21400,0
|
|
20231124,171600,1470051050,21400,21400,21400,21400,0
|
|
20231124,171500,1470051050,21400,21400,21400,21400,0
|
|
20231124,171400,1470051050,21400,21400,21400,21400,0
|
|
20231124,171300,1470051050,21400,21400,21400,21400,0
|
|
20231124,171200,1470051050,21400,21400,21400,21400,0
|
|
20231124,171100,1470051050,21400,21400,21400,21400,0
|
|
20231124,171000,1470051050,21400,21400,21400,21400,0
|
|
20231124,170900,1470051050,21400,21400,21400,21400,0
|
|
20231124,170800,1470051050,21400,21400,21400,21400,0
|
|
20231124,170700,1470051050,21400,21400,21400,21400,0
|
|
20231124,170600,1470051050,21400,21400,21400,21400,4854
|
|
20231124,170500,1470051050,21400,21400,21400,21400,0
|
|
20231124,170400,1470051050,21400,21400,21400,21400,0
|
|
20231124,170300,1470051050,21400,21400,21400,21400,0
|
|
20231124,170200,1470051050,21400,21400,21400,21400,0
|
|
20231124,170100,1470051050,21400,21400,21400,21400,0
|
|
20231124,170000,1470051050,21400,21400,21400,21400,0
|
|
20231124,165900,1470051050,21400,21400,21400,21400,0
|
|
20231124,165800,1470051050,21400,21400,21400,21400,0
|
|
20231124,165700,1470051050,21400,21400,21400,21400,0
|
|
20231124,165600,1470051050,21400,21400,21400,21400,0
|
|
20231124,165500,1470051050,21400,21400,21400,21400,0
|
|
20231124,165400,1470051050,21400,21400,21400,21400,0
|
|
20231124,165300,1470051050,21400,21400,21400,21400,0
|
|
20231124,165200,1470051050,21400,21400,21400,21400,0
|
|
20231124,165100,1470051050,21400,21400,21400,21400,0
|
|
20231124,165000,1470051050,21400,21400,21400,21400,0
|
|
20231124,164900,1470051050,21400,21400,21400,21400,0
|
|
20231124,164800,1470051050,21400,21400,21400,21400,0
|
|
20231124,164700,1470051050,21400,21400,21400,21400,0
|
|
20231124,164600,1470051050,21400,21400,21400,21400,0
|
|
20231124,164500,1470051050,21400,21400,21400,21400,0
|
|
20231124,164400,1470051050,21400,21400,21400,21400,0
|
|
20231124,164300,1470051050,21400,21400,21400,21400,0
|
|
20231124,164200,1470051050,21400,21400,21400,21400,0
|
|
20231124,164100,1470051050,21400,21400,21400,21400,0
|
|
20231124,164000,1470051050,21400,21400,21400,21400,0
|
|
20231124,163900,1470051050,21400,21400,21400,21400,0
|
|
20231124,163800,1470051050,21400,21400,21400,21400,0
|
|
20231124,163700,1470051050,21400,21400,21400,21400,0
|
|
20231124,163600,1470051050,21400,21400,21400,21400,4854
|
|
20231124,163500,1470051050,21400,21400,21400,21400,0
|
|
20231124,163400,1470051050,21400,21400,21400,21400,0
|
|
20231124,163300,1470051050,21400,21400,21400,21400,0
|
|
20231124,163200,1470051050,21400,21400,21400,21400,0
|
|
20231124,163100,1470051050,21400,21400,21400,21400,0
|
|
20231124,163000,1470051050,21400,21400,21400,21400,0
|
|
20231124,162900,1470051050,21400,21400,21400,21400,0
|
|
20231124,162800,1470051050,21400,21400,21400,21400,0
|
|
20231124,162700,1470051050,21400,21400,21400,21400,0
|
|
20231124,162600,1470051050,21400,21400,21400,21400,0
|
|
20231124,162500,1470051050,21400,21400,21400,21400,0
|
|
20231124,162400,1470051050,21400,21400,21400,21400,0
|
|
20231124,162300,1470051050,21400,21400,21400,21400,0
|
|
20231124,162200,1470051050,21400,21400,21400,21400,0
|
|
20231124,162100,1470051050,21400,21400,21400,21400,0
|
|
20231124,162000,1470051050,21400,21400,21400,21400,0
|
|
20231124,161900,1470051050,21400,21400,21400,21400,0
|
|
20231124,161800,1470051050,21400,21400,21400,21400,0
|
|
20231124,161700,1470051050,21400,21400,21400,21400,0
|
|
20231124,161600,1470051050,21400,21400,21400,21400,0
|
|
20231124,161500,1470051050,21400,21400,21400,21400,0
|
|
20231124,161400,1470051050,21400,21400,21400,21400,0
|
|
20231124,161300,1470051050,21400,21400,21400,21400,0
|
|
20231124,161200,1470051050,21400,21400,21400,21400,0
|
|
20231124,161100,1470051050,21400,21400,21400,21400,0
|
|
20231124,161000,1470051050,21400,21400,21400,21400,0
|
|
20231124,160900,1470051050,21400,21400,21400,21400,0
|
|
20231124,160800,1470051050,21400,21400,21400,21400,0
|
|
20231124,160700,1470051050,21400,21400,21400,21400,0
|
|
20231124,160600,1470051050,21400,21400,21400,21400,4854
|
|
20231124,160500,1470051050,21400,21400,21400,21400,0
|
|
20231124,160400,1470051050,21400,21400,21400,21400,0
|
|
20231124,160300,1470051050,21400,21400,21400,21400,0
|
|
20231124,160200,1470051050,21400,21400,21400,21400,0
|
|
20231124,160100,1470051050,21400,21400,21400,21400,0
|
|
20231124,160000,1470051050,21400,21400,21400,21400,0
|
|
20231124,155900,1470051050,21400,21400,21400,21400,0
|
|
20231124,155800,1470051050,21400,21400,21400,21400,0
|
|
20231124,155700,1470051050,21400,21400,21400,21400,0
|
|
20231124,155600,1470051050,21400,21400,21400,21400,0
|
|
20231124,155500,1470051050,21400,21400,21400,21400,0
|
|
20231124,155400,1470051050,21400,21400,21400,21400,0
|
|
20231124,155300,1470051050,21400,21400,21400,21400,0
|
|
20231124,155200,1470051050,21400,21400,21400,21400,0
|
|
20231124,155100,1470051050,21400,21400,21400,21400,0
|
|
20231124,155000,1470051050,21400,21400,21400,21400,0
|
|
20231124,154900,1470051050,21400,21400,21400,21400,0
|
|
20231124,154800,1470051050,21400,21400,21400,21400,0
|
|
20231124,154700,1470051050,21400,21400,21400,21400,0
|
|
20231124,154600,1470051050,21400,21400,21400,21400,0
|
|
20231124,154500,1470051050,21400,21400,21400,21400,0
|
|
20231124,154400,1470051050,21400,21400,21400,21400,0
|
|
20231124,154300,1470051050,21400,21400,21400,21400,0
|
|
20231124,154200,1470051050,21400,21400,21400,21400,0
|
|
20231124,154100,1470051050,21400,21400,21400,21400,0
|
|
20231124,154000,1470051050,21400,21400,21400,21400,0
|
|
20231124,153900,1470051050,21400,21400,21400,21400,0
|
|
20231124,153800,1470051050,21400,21400,21400,21400,0
|
|
20231124,153700,1470051050,21400,21400,21400,21400,0
|
|
20231124,153600,1470051050,21400,21400,21400,21400,4854
|
|
20231124,153500,1470051050,21400,21400,21400,21400,0
|
|
20231124,153400,1470051050,21400,21400,21400,21400,0
|
|
20231124,153300,1470051050,21400,21400,21400,21400,0
|
|
20231124,153200,1470051050,21400,21400,21400,21400,0
|
|
20231124,153100,1470051050,21400,21400,21400,21400,0
|
|
20231124,153000,1470051050,21400,21400,21400,21400,4854
|
|
20231124,152900,1366175450,21000,21000,21000,21000,0
|
|
20231124,152800,1366175450,21000,21000,21000,21000,0
|
|
20231124,152700,1366175450,21000,21000,21000,21000,0
|
|
20231124,152600,1366175450,21000,21000,21000,21000,0
|
|
20231124,152500,1366175450,21000,21000,21000,21000,0
|
|
20231124,152400,1366175450,21000,21000,21000,21000,0
|
|
20231124,152300,1366175450,21000,21000,21000,21000,0
|
|
20231124,152200,1366175450,21000,21000,21000,21000,0
|
|
20231124,152100,1366175450,21000,21000,21000,21000,0
|
|
20231124,152000,1366175450,21000,21000,21000,21000,0
|
|
20231124,151900,1366175450,21000,21200,21250,21000,4032
|
|
20231124,151800,1281213100,21200,21200,21300,21100,2378
|
|
20231124,151700,1230826650,21150,21250,21250,21100,2006
|
|
20231124,151600,1188368350,21300,21300,21300,21300,0
|
|
20231124,151500,1188368350,21300,21250,21300,21250,513
|
|
20231124,151400,1177441500,21300,21300,21300,21300,37
|
|
20231124,151300,1176653400,21300,21150,21300,21150,210
|
|
20231124,151200,1172194350,21200,21100,21200,21100,12
|
|
20231124,151100,1171941050,21100,21150,21150,21100,3003
|
|
20231124,151000,1108547650,21150,21200,21200,21150,72
|
|
20231124,150900,1107023900,21150,21150,21150,21150,117
|
|
20231124,150800,1104549350,21200,21200,21200,21200,0
|
|
20231124,150700,1104549350,21200,21200,21200,21200,50
|
|
20231124,150600,1103489350,21200,21200,21250,21200,321
|
|
20231124,150500,1096683850,21200,21200,21200,21200,88
|
|
20231124,150400,1094818250,21200,21250,21250,21200,5
|
|
20231124,150300,1094712050,21150,21200,21200,21150,7
|
|
20231124,150200,1094563800,21150,21200,21200,21150,109
|
|
20231124,150100,1092258050,21200,21200,21200,21200,21
|
|
20231124,150000,1091812850,21200,21200,21200,21200,30
|
|
20231124,145900,1091176850,21200,21200,21200,21200,292
|
|
20231124,145800,1084986450,21200,21200,21200,21200,216
|
|
20231124,145700,1080407250,21200,21200,21200,21200,20
|
|
20231124,145600,1079983250,21200,21200,21200,21200,1
|
|
20231124,145500,1079962050,21250,21250,21250,21250,51
|
|
20231124,145400,1078878300,21250,21250,21250,21250,100
|
|
20231124,145300,1076753300,21250,21250,21250,21250,58
|
|
20231124,145200,1075520800,21250,21250,21250,21150,451
|
|
20231124,145100,1065940700,21150,21150,21150,21100,7007
|
|
20231124,145000,918031400,21100,21250,21300,21100,7595
|
|
20231124,144900,757404700,21250,21250,21250,21250,0
|
|
20231124,144800,757404700,21250,21300,21300,21250,33
|
|
20231124,144700,756703050,21350,21350,21350,21350,4
|
|
20231124,144600,756617650,21250,21300,21300,21250,3000
|
|
20231124,144500,692770300,21350,21350,21350,21350,0
|
|
20231124,144400,692770300,21350,21350,21350,21350,19
|
|
20231124,144300,692364650,21350,21350,21350,21350,50
|
|
20231124,144200,691297150,21350,21350,21350,21350,0
|
|
20231124,144100,691297150,21350,21350,21350,21350,0
|
|
20231124,144000,691297150,21350,21350,21350,21350,0
|
|
20231124,143900,691297150,21350,21350,21350,21350,2
|
|
20231124,143800,691254450,21350,21400,21400,21350,63
|
|
20231124,143700,689906900,21400,21400,21400,21400,0
|
|
20231124,143600,689906900,21400,21400,21400,21400,0
|
|
20231124,143500,689906900,21400,21400,21400,21400,50
|
|
20231124,143400,688836900,21350,21350,21350,21350,5
|
|
20231124,143300,688730150,21350,21350,21350,21350,0
|
|
20231124,143200,688730150,21350,21350,21350,21350,0
|
|
20231124,143100,688730150,21350,21350,21350,21350,185
|
|
20231124,143000,684780400,21350,21400,21400,21350,918
|
|
20231124,142900,665180850,21450,21450,21450,21450,0
|
|
20231124,142800,665180850,21450,21450,21450,21450,0
|
|
20231124,142700,665180850,21450,21450,21450,21450,0
|
|
20231124,142600,665180850,21450,21450,21450,21450,0
|
|
20231124,142500,665180850,21450,21450,21450,21450,0
|
|
20231124,142400,665180850,21450,21450,21450,21450,0
|
|
20231124,142300,665180850,21450,21450,21450,21450,0
|
|
20231124,142200,665180850,21450,21400,21450,21400,2
|
|
20231124,142100,665138000,21400,21400,21400,21400,158
|
|
20231124,142000,661756800,21350,21350,21350,21350,1
|
|
20231124,141900,661735450,21350,21350,21350,21350,10
|
|
20231124,141800,661521950,21400,21400,21400,21400,0
|
|
20231124,141700,661521950,21400,21400,21400,21400,0
|
|
20231124,141600,661521950,21400,21400,21400,21400,0
|
|
20231124,141500,661521950,21400,21400,21400,21400,11
|
|
20231124,141400,661286550,21400,21400,21400,21400,0
|
|
20231124,141300,661286550,21400,21400,21400,21400,26
|
|
20231124,141200,660730150,21400,21400,21400,21400,100
|
|
20231124,141100,658590150,21400,21400,21400,21400,0
|
|
20231124,141000,658590150,21400,21400,21400,21400,0
|
|
20231124,140900,658590150,21400,21400,21400,21400,0
|
|
20231124,140800,658590150,21400,21400,21400,21400,0
|
|
20231124,140700,658590150,21400,21400,21400,21400,0
|
|
20231124,140600,658590150,21400,21400,21400,21400,0
|
|
20231124,140500,658590150,21400,21400,21400,21400,0
|
|
20231124,140400,658590150,21400,21350,21400,21350,19
|
|
20231124,140300,658183950,21450,21450,21450,21450,68
|
|
20231124,140200,656725350,21350,21350,21350,21350,0
|
|
20231124,140100,656725350,21350,21350,21350,21350,0
|
|
20231124,140000,656725350,21350,21350,21350,21350,0
|
|
20231124,135900,656725350,21350,21350,21350,21350,138
|
|
20231124,135800,653779050,21350,21350,21350,21350,1
|
|
20231124,135700,653757700,21350,21350,21350,21350,0
|
|
20231124,135600,653757700,21350,21350,21350,21350,40
|
|
20231124,135500,652903700,21400,21400,21400,21400,0
|
|
20231124,135400,652903700,21400,21400,21400,21400,0
|
|
20231124,135300,652903700,21400,21400,21400,21400,0
|
|
20231124,135200,652903700,21400,21400,21400,21400,0
|
|
20231124,135100,652903700,21400,21400,21400,21400,0
|
|
20231124,135000,652903700,21400,21400,21400,21400,0
|
|
20231124,134900,652903700,21400,21400,21400,21400,17
|
|
20231124,134800,652539900,21400,21400,21400,21400,1
|
|
20231124,134700,652518500,21350,21400,21400,21350,1506
|
|
20231124,134600,620358350,21400,21400,21400,21400,5
|
|
20231124,134500,620251350,21450,21450,21450,21450,0
|
|
20231124,134400,620251350,21450,21450,21450,21450,10
|
|
20231124,134300,620036850,21400,21400,21400,21400,20
|
|
20231124,134200,619608850,21400,21400,21400,21400,49
|
|
20231124,134100,618560250,21400,21450,21450,21400,270
|
|
20231124,134000,612781250,21500,21500,21500,21500,0
|
|
20231124,133900,612781250,21500,21500,21500,21500,0
|
|
20231124,133800,612781250,21500,21500,21500,21500,223
|
|
20231124,133700,607986750,21500,21500,21500,21500,258
|
|
20231124,133600,602439750,21500,21500,21500,21500,0
|
|
20231124,133500,602439750,21500,21500,21500,21500,60
|
|
20231124,133400,601149750,21500,21450,21500,21450,85
|
|
20231124,133300,599325500,21450,21400,21500,21400,966
|
|
20231124,133200,578605650,21350,21350,21350,21350,5
|
|
20231124,133100,578498900,21350,21350,21350,21350,0
|
|
20231124,133000,578498900,21350,21350,21350,21350,95
|
|
20231124,132900,576470650,21250,21250,21250,21250,0
|
|
20231124,132800,576470650,21250,21250,21250,21250,0
|
|
20231124,132700,576470650,21250,21250,21250,21250,0
|
|
20231124,132600,576470650,21250,21250,21250,21250,0
|
|
20231124,132500,576470650,21250,21250,21250,21250,0
|
|
20231124,132400,576470650,21250,21250,21250,21250,0
|
|
20231124,132300,576470650,21250,21250,21250,21250,0
|
|
20231124,132200,576470650,21250,21250,21250,21250,0
|
|
20231124,132100,576470650,21250,21250,21250,21250,0
|
|
20231124,132000,576470650,21250,21250,21250,21250,0
|
|
20231124,131900,576470650,21250,21250,21250,21250,0
|
|
20231124,131800,576470650,21250,21250,21250,21250,0
|
|
20231124,131700,576470650,21250,21300,21300,21250,350
|
|
20231124,131600,569028300,21250,21350,21350,21250,2000
|
|
20231124,131500,526432150,21350,21350,21350,21350,0
|
|
20231124,131400,526432150,21350,21400,21400,21350,493
|
|
20231124,131300,515898050,21450,21450,21450,21450,50
|
|
20231124,131200,514825550,21450,21450,21450,21450,52
|
|
20231124,131100,513710150,21400,21400,21400,21400,0
|
|
20231124,131000,513710150,21400,21400,21400,21400,2
|
|
20231124,130900,513667350,21450,21450,21450,21450,0
|
|
20231124,130800,513667350,21450,21450,21450,21450,0
|
|
20231124,130700,513667350,21450,21450,21450,21450,0
|
|
20231124,130600,513667350,21450,21450,21450,21450,50
|
|
20231124,130500,512594850,21450,21450,21450,21450,73
|
|
20231124,130400,511029000,21500,21500,21500,21500,0
|
|
20231124,130300,511029000,21500,21500,21500,21500,0
|
|
20231124,130200,511029000,21500,21500,21500,21500,0
|
|
20231124,130100,511029000,21500,21500,21500,21500,4
|
|
20231124,130000,510943000,21500,21500,21500,21500,50
|
|
20231124,125900,509868000,21450,21450,21450,21450,0
|
|
20231124,125800,509868000,21450,21450,21450,21450,0
|
|
20231124,125700,509868000,21450,21450,21450,21450,0
|
|
20231124,125600,509868000,21450,21450,21450,21450,0
|
|
20231124,125500,509868000,21450,21450,21450,21450,1
|
|
20231124,125400,509846550,21500,21500,21500,21500,0
|
|
20231124,125300,509846550,21500,21500,21500,21500,21
|
|
20231124,125200,509395050,21500,21550,21550,21500,415
|
|
20231124,125100,500452050,21550,21550,21550,21550,0
|
|
20231124,125000,500452050,21550,21550,21550,21550,0
|
|
20231124,124900,500452050,21550,21550,21550,21550,0
|
|
20231124,124800,500452050,21550,21550,21550,21550,0
|
|
20231124,124700,500452050,21550,21550,21550,21550,1624
|
|
20231124,124600,465454850,21450,21350,21450,21350,787
|
|
20231124,124500,448599900,21300,21300,21300,21300,102
|
|
20231124,124400,446427300,21350,21350,21350,21350,0
|
|
20231124,124300,446427300,21350,21350,21350,21350,0
|
|
20231124,124200,446427300,21350,21350,21350,21350,2
|
|
20231124,124100,446384600,21350,21350,21350,21350,0
|
|
20231124,124000,446384600,21350,21350,21350,21350,1
|
|
20231124,123900,446363250,21300,21300,21300,21300,0
|
|
20231124,123800,446363250,21300,21300,21300,21300,0
|
|
20231124,123700,446363250,21300,21300,21300,21300,0
|
|
20231124,123600,446363250,21300,21300,21300,21300,17
|
|
20231124,123500,446001150,21350,21350,21350,21350,0
|
|
20231124,123400,446001150,21350,21350,21350,21350,0
|
|
20231124,123300,446001150,21350,21350,21350,21350,1
|
|
20231124,123200,445979800,21350,21350,21350,21350,0
|
|
20231124,123100,445979800,21350,21350,21350,21350,0
|
|
20231124,123000,445979800,21350,21350,21350,21350,0
|
|
20231124,122900,445979800,21350,21350,21350,21350,160
|
|
20231124,122800,442563800,21250,21350,21350,21250,2000
|
|
20231124,122700,399984650,21350,21350,21350,21350,0
|
|
20231124,122600,399984650,21350,21350,21350,21350,610
|
|
20231124,122500,386961150,21400,21400,21400,21400,1089
|
|
20231124,122400,363656550,21400,21400,21400,21400,21
|
|
20231124,122300,363207150,21450,21450,21450,21450,0
|
|
20231124,122200,363207150,21450,21450,21450,21450,0
|
|
20231124,122100,363207150,21450,21450,21450,21450,0
|
|
20231124,122000,363207150,21450,21450,21450,21450,0
|
|
20231124,121900,363207150,21450,21450,21450,21450,46
|
|
20231124,121800,362220450,21500,21500,21500,21500,0
|
|
20231124,121700,362220450,21500,21500,21500,21500,9
|
|
20231124,121600,362026950,21500,21500,21500,21500,100
|
|
20231124,121500,359876950,21450,21450,21450,21450,0
|
|
20231124,121400,359876950,21450,21450,21450,21450,657
|
|
20231124,121300,345784300,21500,21500,21500,21500,26
|
|
20231124,121200,345225300,21500,21500,21500,21500,0
|
|
20231124,121100,345225300,21500,21500,21500,21500,0
|
|
20231124,121000,345225300,21500,21500,21500,21500,0
|
|
20231124,120900,345225300,21500,21500,21500,21500,0
|
|
20231124,120800,345225300,21500,21500,21500,21500,0
|
|
20231124,120700,345225300,21500,21500,21500,21500,0
|
|
20231124,120600,345225300,21500,21500,21500,21500,0
|
|
20231124,120500,345225300,21500,21500,21500,21500,0
|
|
20231124,120400,345225300,21500,21500,21500,21500,0
|
|
20231124,120300,345225300,21500,21500,21500,21500,0
|
|
20231124,120200,345225300,21500,21500,21500,21500,3
|
|
20231124,120100,345160800,21500,21500,21500,21500,0
|
|
20231124,120000,345160800,21500,21500,21500,21500,0
|
|
20231124,115900,345160800,21500,21450,21500,21450,400
|
|
20231124,115800,336570800,21450,21450,21450,21450,2
|
|
20231124,115700,336527900,21500,21500,21500,21500,100
|
|
20231124,115600,334377900,21500,21500,21500,21500,3
|
|
20231124,115500,334313400,21350,21350,21350,21350,1
|
|
20231124,115400,334292050,21500,21500,21500,21500,0
|
|
20231124,115300,334292050,21500,21500,21500,21500,43
|
|
20231124,115200,333367550,21400,21400,21400,21400,0
|
|
20231124,115100,333367550,21400,21400,21400,21400,0
|
|
20231124,115000,333367550,21400,21400,21400,21400,1
|
|
20231124,114900,333346150,21400,21400,21400,21400,73
|
|
20231124,114800,331783950,21400,21400,21400,21400,5
|
|
20231124,114700,331676950,21500,21500,21500,21500,0
|
|
20231124,114600,331676950,21500,21500,21500,21500,0
|
|
20231124,114500,331676950,21500,21500,21500,21500,0
|
|
20231124,114400,331676950,21500,21500,21500,21500,0
|
|
20231124,114300,331676950,21500,21500,21500,21500,0
|
|
20231124,114200,331676950,21500,21500,21500,21500,1
|
|
20231124,114100,331655450,21500,21500,21500,21500,0
|
|
20231124,114000,331655450,21500,21500,21500,21500,0
|
|
20231124,113900,331655450,21500,21500,21500,21500,0
|
|
20231124,113800,331655450,21500,21500,21500,21500,50
|
|
20231124,113700,330580450,21500,21500,21500,21500,0
|
|
20231124,113600,330580450,21500,21500,21500,21500,1
|
|
20231124,113500,330558950,21400,21400,21400,21400,0
|
|
20231124,113400,330558950,21400,21400,21400,21400,0
|
|
20231124,113300,330558950,21400,21400,21400,21400,54
|
|
20231124,113200,329403350,21350,21350,21350,21350,0
|
|
20231124,113100,329403350,21350,21350,21350,21350,6
|
|
20231124,113000,329275250,21350,21350,21350,21350,366
|
|
20231124,112900,321461150,21400,21400,21400,21400,0
|
|
20231124,112800,321461150,21400,21400,21400,21400,104
|
|
20231124,112700,319235550,21400,21400,21400,21400,51
|
|
20231124,112600,318144150,21350,21350,21350,21350,0
|
|
20231124,112500,318144150,21350,21400,21400,21350,20
|
|
20231124,112400,317716350,21400,21400,21400,21400,5
|
|
20231124,112300,317609350,21400,21400,21400,21400,5
|
|
20231124,112200,317502350,21400,21400,21400,21400,0
|
|
20231124,112100,317502350,21400,21400,21400,21400,1
|
|
20231124,112000,317480950,21400,21400,21400,21400,0
|
|
20231124,111900,317480950,21400,21400,21400,21400,0
|
|
20231124,111800,317480950,21400,21400,21400,21400,50
|
|
20231124,111700,316410950,21400,21400,21400,21400,0
|
|
20231124,111600,316410950,21400,21400,21400,21400,0
|
|
20231124,111500,316410950,21400,21400,21400,21400,0
|
|
20231124,111400,316410950,21400,21400,21400,21400,0
|
|
20231124,111300,316410950,21400,21400,21400,21400,0
|
|
20231124,111200,316410950,21400,21450,21450,21400,11
|
|
20231124,111100,316175450,21400,21400,21400,21400,25
|
|
20231124,111000,315640450,21350,21350,21350,21350,5
|
|
20231124,110900,315533700,21350,21350,21350,21350,1
|
|
20231124,110800,315512350,21350,21350,21350,21350,0
|
|
20231124,110700,315512350,21350,21400,21400,21350,11
|
|
20231124,110600,315277000,21350,21400,21400,21350,442
|
|
20231124,110500,305822750,21400,21400,21400,21400,150
|
|
20231124,110400,302612750,21400,21400,21400,21400,0
|
|
20231124,110300,302612750,21400,21500,21500,21400,671
|
|
20231124,110200,288217050,21550,21550,21550,21550,0
|
|
20231124,110100,288217050,21550,21550,21550,21550,0
|
|
20231124,110000,288217050,21550,21550,21550,21550,10
|
|
20231124,105900,288001550,21550,21550,21550,21550,0
|
|
20231124,105800,288001550,21550,21550,21550,21550,0
|
|
20231124,105700,288001550,21550,21550,21550,21550,0
|
|
20231124,105600,288001550,21550,21550,21550,21550,0
|
|
20231124,105500,288001550,21550,21550,21550,21550,1
|
|
20231124,105400,287980000,21500,21500,21500,21500,0
|
|
20231124,105300,287980000,21500,21500,21500,21500,0
|
|
20231124,105200,287980000,21500,21550,21550,21500,844
|
|
20231124,105100,269833800,21550,21550,21550,21550,0
|
|
20231124,105000,269833800,21550,21550,21550,21550,0
|
|
20231124,104900,269833800,21550,21550,21550,21550,0
|
|
20231124,104800,269833800,21550,21500,21550,21500,479
|
|
20231124,104700,259534200,21500,21500,21500,21500,0
|
|
20231124,104600,259534200,21500,21500,21500,21500,0
|
|
20231124,104500,259534200,21500,21500,21500,21500,0
|
|
20231124,104400,259534200,21500,21500,21500,21500,0
|
|
20231124,104300,259534200,21500,21550,21550,21500,5
|
|
20231124,104200,259426650,21550,21550,21550,21550,1
|
|
20231124,104100,259405100,21550,21550,21550,21550,3
|
|
20231124,104000,259340450,21550,21550,21550,21550,0
|
|
20231124,103900,259340450,21550,21550,21550,21550,0
|
|
20231124,103800,259340450,21550,21550,21550,21550,2
|
|
20231124,103700,259297350,21600,21600,21600,21600,1
|
|
20231124,103600,259275750,21600,21600,21600,21600,0
|
|
20231124,103500,259275750,21600,21600,21600,21600,5
|
|
20231124,103400,259167750,21550,21550,21550,21550,0
|
|
20231124,103300,259167750,21550,21550,21550,21550,0
|
|
20231124,103200,259167750,21550,21550,21550,21550,1500
|
|
20231124,103100,226842750,21550,21550,21550,21550,0
|
|
20231124,103000,226842750,21550,21550,21550,21550,0
|
|
20231124,102900,226842750,21550,21550,21550,21550,0
|
|
20231124,102800,226842750,21550,21550,21550,21550,30
|
|
20231124,102700,226196250,21500,21500,21500,21500,0
|
|
20231124,102600,226196250,21500,21500,21500,21500,0
|
|
20231124,102500,226196250,21500,21500,21500,21500,0
|
|
20231124,102400,226196250,21500,21500,21500,21500,11
|
|
20231124,102300,225959750,21500,21500,21500,21500,0
|
|
20231124,102200,225959750,21500,21500,21500,21500,11
|
|
20231124,102100,225723250,21500,21500,21500,21500,0
|
|
20231124,102000,225723250,21500,21500,21500,21500,0
|
|
20231124,101900,225723250,21500,21500,21500,21500,0
|
|
20231124,101800,225723250,21500,21500,21500,21500,0
|
|
20231124,101700,225723250,21500,21500,21500,21500,0
|
|
20231124,101600,225723250,21500,21500,21500,21500,0
|
|
20231124,101500,225723250,21500,21500,21500,21500,0
|
|
20231124,101400,225723250,21500,21500,21500,21500,24
|
|
20231124,101300,225207250,21600,21550,21600,21550,16
|
|
20231124,101200,224862400,21550,21550,21550,21550,0
|
|
20231124,101100,224862400,21550,21500,21550,21500,2
|
|
20231124,101000,224819350,21550,21550,21550,21550,1
|
|
20231124,100900,224797800,21550,21550,21550,21550,101
|
|
20231124,100800,222621250,21500,21500,21500,21500,0
|
|
20231124,100700,222621250,21500,21500,21500,21500,50
|
|
20231124,100600,221546250,21500,21500,21500,21500,0
|
|
20231124,100500,221546250,21500,21500,21500,21500,8
|
|
20231124,100400,221374250,21500,21500,21500,21500,1
|
|
20231124,100300,221352750,21500,21500,21500,21500,150
|
|
20231124,100200,218127750,21500,21500,21500,21500,35
|
|
20231124,100100,217375250,21500,21500,21500,21500,8
|
|
20231124,100000,217203250,21450,21450,21450,21450,20
|
|
20231124,095900,216774250,21500,21500,21500,21500,0
|
|
20231124,095800,216774250,21500,21550,21550,21500,1419
|
|
20231124,095700,186263600,21550,21550,21550,21550,79
|
|
20231124,095600,184561150,21550,21550,21550,21550,171
|
|
20231124,095500,180876100,21550,21550,21550,21550,0
|
|
20231124,095400,180876100,21550,21550,21550,21550,0
|
|
20231124,095300,180876100,21550,21550,21550,21550,0
|
|
20231124,095200,180876100,21550,21550,21550,21550,1
|
|
20231124,095100,180854550,21550,21550,21550,21550,0
|
|
20231124,095000,180854550,21550,21550,21550,21550,80
|
|
20231124,094900,179130550,21550,21550,21600,21550,1025
|
|
20231124,094800,157041750,21600,21700,21700,21600,897
|
|
20231124,094700,137665150,21650,21650,21650,21650,110
|
|
20231124,094600,135283650,21600,21600,21600,21600,0
|
|
20231124,094500,135283650,21600,21600,21600,21600,0
|
|
20231124,094400,135283650,21600,21650,21650,21600,60
|
|
20231124,094300,133985150,21650,21650,21650,21650,70
|
|
20231124,094200,132469650,21700,21750,21750,21700,303
|
|
20231124,094100,125891550,21800,21800,21800,21800,0
|
|
20231124,094000,125891550,21800,21700,21800,21700,2
|
|
20231124,093900,125848050,21800,21800,21800,21800,0
|
|
20231124,093800,125848050,21800,21800,21800,21800,3
|
|
20231124,093700,125782650,21750,21750,21750,21750,1513
|
|
20231124,093600,92874900,21750,21700,21750,21700,349
|
|
20231124,093500,85291600,21700,21650,21700,21650,105
|
|
20231124,093400,83018250,21650,21650,21650,21650,51
|
|
20231124,093300,81914100,21600,21600,21600,21600,900
|
|
20231124,093200,62474100,21700,21600,21700,21600,50
|
|
20231124,093100,61394000,21650,21650,21650,21650,0
|
|
20231124,093000,61394000,21650,21650,21650,21650,75
|
|
20231124,092900,59770250,21650,21600,21650,21600,344
|
|
20231124,092800,52334100,21600,21600,21600,21600,10
|
|
20231124,092700,52118100,21600,21600,21600,21600,264
|
|
20231124,092600,46415700,21600,21700,21700,21600,331
|
|
20231124,092500,39263900,21700,21700,21700,21700,138
|
|
20231124,092400,36269300,21650,21700,21700,21650,60
|
|
20231124,092300,34967800,21750,21750,21750,21750,50
|
|
20231124,092200,33880300,21700,21700,21700,21700,120
|
|
20231124,092100,31276300,21600,21600,21600,21600,0
|
|
20231124,092000,31276300,21600,21600,21600,21600,1
|
|
20231124,091900,31254700,21650,21650,21650,21650,28
|
|
20231124,091800,30648500,21600,21600,21600,21600,0
|
|
20231124,091700,30648500,21600,21600,21600,21600,0
|
|
20231124,091600,30648500,21600,21600,21600,21600,0
|
|
20231124,091500,30648500,21600,21600,21600,21600,1
|
|
20231124,091400,30626900,21600,21600,21600,21600,0
|
|
20231124,091300,30626900,21600,21600,21600,21600,114
|
|
20231124,091200,28164500,21550,21600,21600,21550,418
|
|
20231124,091100,19156350,21600,21600,21600,21600,0
|
|
20231124,091000,19156350,21600,21600,21600,21600,2
|
|
20231124,090900,19113150,21550,21550,21550,21550,2
|
|
20231124,090800,19070050,21600,21600,21600,21600,2
|
|
20231124,090700,19026850,21550,21550,21550,21550,15
|
|
20231124,090600,18703600,21450,21550,21550,21450,439
|
|
20231124,090500,9256700,21600,21550,21600,21550,15
|
|
20231124,090400,8932950,21600,21550,21600,21550,151
|
|
20231124,090300,5678850,21550,21600,21600,21550,7
|
|
20231124,090200,5527950,21600,21600,21600,21600,112
|
|
20231124,090100,3108750,21700,21750,21750,21700,66
|
|
20231124,090000,1674000,21600,21750,21750,21600,77
|