659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,195600,538966850,24450,24450,24450,24450,722
|
|
20231124,195500,538966850,24450,24450,24450,24450,0
|
|
20231124,195400,538966850,24450,24450,24450,24450,0
|
|
20231124,195300,538966850,24450,24450,24450,24450,0
|
|
20231124,195200,538966850,24450,24450,24450,24450,0
|
|
20231124,195100,538966850,24450,24450,24450,24450,0
|
|
20231124,195000,538966850,24450,24450,24450,24450,0
|
|
20231124,194900,538966850,24450,24450,24450,24450,0
|
|
20231124,194800,538966850,24450,24450,24450,24450,0
|
|
20231124,194700,538966850,24450,24450,24450,24450,0
|
|
20231124,194600,538966850,24450,24450,24450,24450,0
|
|
20231124,194500,538966850,24450,24450,24450,24450,0
|
|
20231124,194400,538966850,24450,24450,24450,24450,0
|
|
20231124,194300,538966850,24450,24450,24450,24450,0
|
|
20231124,194200,538966850,24450,24450,24450,24450,0
|
|
20231124,194100,538966850,24450,24450,24450,24450,0
|
|
20231124,194000,538966850,24450,24450,24450,24450,0
|
|
20231124,193900,538966850,24450,24450,24450,24450,0
|
|
20231124,193800,538966850,24450,24450,24450,24450,0
|
|
20231124,193700,538966850,24450,24450,24450,24450,0
|
|
20231124,193600,538966850,24450,24450,24450,24450,0
|
|
20231124,193500,538966850,24450,24450,24450,24450,0
|
|
20231124,193400,538966850,24450,24450,24450,24450,0
|
|
20231124,193300,538966850,24450,24450,24450,24450,0
|
|
20231124,193200,538966850,24450,24450,24450,24450,0
|
|
20231124,193100,538966850,24450,24450,24450,24450,0
|
|
20231124,193000,538966850,24450,24450,24450,24450,0
|
|
20231124,192900,538966850,24450,24450,24450,24450,0
|
|
20231124,192800,538966850,24450,24450,24450,24450,0
|
|
20231124,192700,538966850,24450,24450,24450,24450,0
|
|
20231124,192600,538966850,24450,24450,24450,24450,722
|
|
20231124,192500,538966850,24450,24450,24450,24450,0
|
|
20231124,192400,538966850,24450,24450,24450,24450,0
|
|
20231124,192300,538966850,24450,24450,24450,24450,0
|
|
20231124,192200,538966850,24450,24450,24450,24450,0
|
|
20231124,192100,538966850,24450,24450,24450,24450,0
|
|
20231124,192000,538966850,24450,24450,24450,24450,0
|
|
20231124,191900,538966850,24450,24450,24450,24450,0
|
|
20231124,191800,538966850,24450,24450,24450,24450,0
|
|
20231124,191700,538966850,24450,24450,24450,24450,0
|
|
20231124,191600,538966850,24450,24450,24450,24450,0
|
|
20231124,191500,538966850,24450,24450,24450,24450,0
|
|
20231124,191400,538966850,24450,24450,24450,24450,0
|
|
20231124,191300,538966850,24450,24450,24450,24450,0
|
|
20231124,191200,538966850,24450,24450,24450,24450,0
|
|
20231124,191100,538966850,24450,24450,24450,24450,0
|
|
20231124,191000,538966850,24450,24450,24450,24450,0
|
|
20231124,190900,538966850,24450,24450,24450,24450,0
|
|
20231124,190800,538966850,24450,24450,24450,24450,0
|
|
20231124,190700,538966850,24450,24450,24450,24450,0
|
|
20231124,190600,538966850,24450,24450,24450,24450,0
|
|
20231124,190500,538966850,24450,24450,24450,24450,0
|
|
20231124,190400,538966850,24450,24450,24450,24450,0
|
|
20231124,190300,538966850,24450,24450,24450,24450,0
|
|
20231124,190200,538966850,24450,24450,24450,24450,0
|
|
20231124,190100,538966850,24450,24450,24450,24450,0
|
|
20231124,190000,538966850,24450,24450,24450,24450,0
|
|
20231124,185900,538966850,24450,24450,24450,24450,0
|
|
20231124,185800,538966850,24450,24450,24450,24450,0
|
|
20231124,185700,538966850,24450,24450,24450,24450,0
|
|
20231124,185600,538966850,24450,24450,24450,24450,722
|
|
20231124,185500,538966850,24450,24450,24450,24450,0
|
|
20231124,185400,538966850,24450,24450,24450,24450,0
|
|
20231124,185300,538966850,24450,24450,24450,24450,0
|
|
20231124,185200,538966850,24450,24450,24450,24450,0
|
|
20231124,185100,538966850,24450,24450,24450,24450,0
|
|
20231124,185000,538966850,24450,24450,24450,24450,0
|
|
20231124,184900,538966850,24450,24450,24450,24450,0
|
|
20231124,184800,538966850,24450,24450,24450,24450,0
|
|
20231124,184700,538966850,24450,24450,24450,24450,0
|
|
20231124,184600,538966850,24450,24450,24450,24450,0
|
|
20231124,184500,538966850,24450,24450,24450,24450,0
|
|
20231124,184400,538966850,24450,24450,24450,24450,0
|
|
20231124,184300,538966850,24450,24450,24450,24450,0
|
|
20231124,184200,538966850,24450,24450,24450,24450,0
|
|
20231124,184100,538966850,24450,24450,24450,24450,0
|
|
20231124,184000,538966850,24450,24450,24450,24450,0
|
|
20231124,183900,538966850,24450,24450,24450,24450,0
|
|
20231124,183800,538966850,24450,24450,24450,24450,0
|
|
20231124,183700,538966850,24450,24450,24450,24450,0
|
|
20231124,183600,538966850,24450,24450,24450,24450,0
|
|
20231124,183500,538966850,24450,24450,24450,24450,0
|
|
20231124,183400,538966850,24450,24450,24450,24450,0
|
|
20231124,183300,538966850,24450,24450,24450,24450,0
|
|
20231124,183200,538966850,24450,24450,24450,24450,0
|
|
20231124,183100,538966850,24450,24450,24450,24450,0
|
|
20231124,183000,538966850,24450,24450,24450,24450,0
|
|
20231124,182900,538966850,24450,24450,24450,24450,0
|
|
20231124,182800,538966850,24450,24450,24450,24450,0
|
|
20231124,182700,538966850,24450,24450,24450,24450,0
|
|
20231124,182600,538966850,24450,24450,24450,24450,722
|
|
20231124,182500,538966850,24450,24450,24450,24450,0
|
|
20231124,182400,538966850,24450,24450,24450,24450,0
|
|
20231124,182300,538966850,24450,24450,24450,24450,0
|
|
20231124,182200,538966850,24450,24450,24450,24450,0
|
|
20231124,182100,538966850,24450,24450,24450,24450,0
|
|
20231124,182000,538966850,24450,24450,24450,24450,0
|
|
20231124,181900,538966850,24450,24450,24450,24450,0
|
|
20231124,181800,538966850,24450,24450,24450,24450,0
|
|
20231124,181700,538966850,24450,24450,24450,24450,0
|
|
20231124,181600,538966850,24450,24450,24450,24450,0
|
|
20231124,181500,538966850,24450,24450,24450,24450,0
|
|
20231124,181400,538966850,24450,24450,24450,24450,0
|
|
20231124,181300,538966850,24450,24450,24450,24450,0
|
|
20231124,181200,538966850,24450,24450,24450,24450,0
|
|
20231124,181100,538966850,24450,24450,24450,24450,0
|
|
20231124,181000,538966850,24450,24450,24450,24450,0
|
|
20231124,180900,538966850,24450,24450,24450,24450,0
|
|
20231124,180800,538966850,24450,24450,24450,24450,0
|
|
20231124,180700,538966850,24450,24450,24450,24450,0
|
|
20231124,180600,538966850,24450,24450,24450,24450,0
|
|
20231124,180500,538966850,24450,24450,24450,24450,0
|
|
20231124,180400,538966850,24450,24450,24450,24450,0
|
|
20231124,180300,538966850,24450,24450,24450,24450,0
|
|
20231124,180200,538966850,24450,24450,24450,24450,0
|
|
20231124,180100,538966850,24450,24450,24450,24450,0
|
|
20231124,180000,538966850,24450,24450,24450,24450,0
|
|
20231124,175900,538966850,24450,24450,24450,24450,0
|
|
20231124,175800,538966850,24450,24450,24450,24450,0
|
|
20231124,175700,538966850,24450,24450,24450,24450,0
|
|
20231124,175600,538966850,24450,24450,24450,24450,722
|
|
20231124,175500,538966850,24450,24450,24450,24450,0
|
|
20231124,175400,538966850,24450,24450,24450,24450,0
|
|
20231124,175300,538966850,24450,24450,24450,24450,0
|
|
20231124,175200,538966850,24450,24450,24450,24450,0
|
|
20231124,175100,538966850,24450,24450,24450,24450,0
|
|
20231124,175000,538966850,24450,24450,24450,24450,0
|
|
20231124,174900,538966850,24450,24450,24450,24450,0
|
|
20231124,174800,538966850,24450,24450,24450,24450,0
|
|
20231124,174700,538966850,24450,24450,24450,24450,0
|
|
20231124,174600,538966850,24450,24450,24450,24450,0
|
|
20231124,174500,538966850,24450,24450,24450,24450,0
|
|
20231124,174400,538966850,24450,24450,24450,24450,0
|
|
20231124,174300,538966850,24450,24450,24450,24450,0
|
|
20231124,174200,538966850,24450,24450,24450,24450,0
|
|
20231124,174100,538966850,24450,24450,24450,24450,0
|
|
20231124,174000,538966850,24450,24450,24450,24450,0
|
|
20231124,173900,538966850,24450,24450,24450,24450,0
|
|
20231124,173800,538966850,24450,24450,24450,24450,0
|
|
20231124,173700,538966850,24450,24450,24450,24450,0
|
|
20231124,173600,538966850,24450,24450,24450,24450,0
|
|
20231124,173500,538966850,24450,24450,24450,24450,0
|
|
20231124,173400,538966850,24450,24450,24450,24450,0
|
|
20231124,173300,538966850,24450,24450,24450,24450,0
|
|
20231124,173200,538966850,24450,24450,24450,24450,0
|
|
20231124,173100,538966850,24450,24450,24450,24450,0
|
|
20231124,173000,538966850,24450,24450,24450,24450,0
|
|
20231124,172900,538966850,24450,24450,24450,24450,0
|
|
20231124,172800,538966850,24450,24450,24450,24450,0
|
|
20231124,172700,538966850,24450,24450,24450,24450,0
|
|
20231124,172600,538966850,24450,24450,24450,24450,722
|
|
20231124,172500,538966850,24450,24450,24450,24450,0
|
|
20231124,172400,538966850,24450,24450,24450,24450,0
|
|
20231124,172300,538966850,24450,24450,24450,24450,0
|
|
20231124,172200,538966850,24450,24450,24450,24450,0
|
|
20231124,172100,538966850,24450,24450,24450,24450,0
|
|
20231124,172000,538966850,24450,24450,24450,24450,0
|
|
20231124,171900,538966850,24450,24450,24450,24450,0
|
|
20231124,171800,538966850,24450,24450,24450,24450,0
|
|
20231124,171700,538966850,24450,24450,24450,24450,0
|
|
20231124,171600,538966850,24450,24450,24450,24450,0
|
|
20231124,171500,538966850,24450,24450,24450,24450,0
|
|
20231124,171400,538966850,24450,24450,24450,24450,0
|
|
20231124,171300,538966850,24450,24450,24450,24450,0
|
|
20231124,171200,538966850,24450,24450,24450,24450,0
|
|
20231124,171100,538966850,24450,24450,24450,24450,0
|
|
20231124,171000,538966850,24450,24450,24450,24450,0
|
|
20231124,170900,538966850,24450,24450,24450,24450,0
|
|
20231124,170800,538966850,24450,24450,24450,24450,0
|
|
20231124,170700,538966850,24450,24450,24450,24450,0
|
|
20231124,170600,538966850,24450,24450,24450,24450,0
|
|
20231124,170500,538966850,24450,24450,24450,24450,0
|
|
20231124,170400,538966850,24450,24450,24450,24450,0
|
|
20231124,170300,538966850,24450,24450,24450,24450,0
|
|
20231124,170200,538966850,24450,24450,24450,24450,0
|
|
20231124,170100,538966850,24450,24450,24450,24450,0
|
|
20231124,170000,538966850,24450,24450,24450,24450,0
|
|
20231124,165900,538966850,24450,24450,24450,24450,0
|
|
20231124,165800,538966850,24450,24450,24450,24450,0
|
|
20231124,165700,538966850,24450,24450,24450,24450,0
|
|
20231124,165600,538966850,24450,24450,24450,24450,722
|
|
20231124,165500,538966850,24450,24450,24450,24450,0
|
|
20231124,165400,538966850,24450,24450,24450,24450,0
|
|
20231124,165300,538966850,24450,24450,24450,24450,0
|
|
20231124,165200,538966850,24450,24450,24450,24450,0
|
|
20231124,165100,538966850,24450,24450,24450,24450,0
|
|
20231124,165000,538966850,24450,24450,24450,24450,0
|
|
20231124,164900,538966850,24450,24450,24450,24450,0
|
|
20231124,164800,538966850,24450,24450,24450,24450,0
|
|
20231124,164700,538966850,24450,24450,24450,24450,0
|
|
20231124,164600,538966850,24450,24450,24450,24450,0
|
|
20231124,164500,538966850,24450,24450,24450,24450,0
|
|
20231124,164400,538966850,24450,24450,24450,24450,0
|
|
20231124,164300,538966850,24450,24450,24450,24450,0
|
|
20231124,164200,538966850,24450,24450,24450,24450,0
|
|
20231124,164100,538966850,24450,24450,24450,24450,0
|
|
20231124,164000,538966850,24450,24450,24450,24450,0
|
|
20231124,163900,538966850,24450,24450,24450,24450,0
|
|
20231124,163800,538966850,24450,24450,24450,24450,0
|
|
20231124,163700,538966850,24450,24450,24450,24450,0
|
|
20231124,163600,538966850,24450,24450,24450,24450,0
|
|
20231124,163500,538966850,24450,24450,24450,24450,0
|
|
20231124,163400,538966850,24450,24450,24450,24450,0
|
|
20231124,163300,538966850,24450,24450,24450,24450,0
|
|
20231124,163200,538966850,24450,24450,24450,24450,0
|
|
20231124,163100,538966850,24450,24450,24450,24450,0
|
|
20231124,163000,538966850,24450,24450,24450,24450,0
|
|
20231124,162900,538966850,24450,24450,24450,24450,0
|
|
20231124,162800,538966850,24450,24450,24450,24450,0
|
|
20231124,162700,538966850,24450,24450,24450,24450,0
|
|
20231124,162600,538966850,24450,24450,24450,24450,722
|
|
20231124,162500,538966850,24450,24450,24450,24450,0
|
|
20231124,162400,538966850,24450,24450,24450,24450,0
|
|
20231124,162300,538966850,24450,24450,24450,24450,0
|
|
20231124,162200,538966850,24450,24450,24450,24450,0
|
|
20231124,162100,538966850,24450,24450,24450,24450,0
|
|
20231124,162000,538966850,24450,24450,24450,24450,0
|
|
20231124,161900,538966850,24450,24450,24450,24450,0
|
|
20231124,161800,538966850,24450,24450,24450,24450,0
|
|
20231124,161700,538966850,24450,24450,24450,24450,0
|
|
20231124,161600,538966850,24450,24450,24450,24450,0
|
|
20231124,161500,538966850,24450,24450,24450,24450,0
|
|
20231124,161400,538966850,24450,24450,24450,24450,0
|
|
20231124,161300,538966850,24450,24450,24450,24450,0
|
|
20231124,161200,538966850,24450,24450,24450,24450,0
|
|
20231124,161100,538966850,24450,24450,24450,24450,0
|
|
20231124,161000,538966850,24450,24450,24450,24450,0
|
|
20231124,160900,538966850,24450,24450,24450,24450,0
|
|
20231124,160800,538966850,24450,24450,24450,24450,0
|
|
20231124,160700,538966850,24450,24450,24450,24450,0
|
|
20231124,160600,538966850,24450,24450,24450,24450,0
|
|
20231124,160500,538966850,24450,24450,24450,24450,0
|
|
20231124,160400,538966850,24450,24450,24450,24450,0
|
|
20231124,160300,538966850,24450,24450,24450,24450,0
|
|
20231124,160200,538966850,24450,24450,24450,24450,0
|
|
20231124,160100,538966850,24450,24450,24450,24450,0
|
|
20231124,160000,538966850,24450,24450,24450,24450,0
|
|
20231124,155900,538966850,24450,24450,24450,24450,0
|
|
20231124,155800,538966850,24450,24450,24450,24450,0
|
|
20231124,155700,538966850,24450,24450,24450,24450,0
|
|
20231124,155600,538966850,24450,24450,24450,24450,722
|
|
20231124,155500,538966850,24450,24450,24450,24450,0
|
|
20231124,155400,538966850,24450,24450,24450,24450,0
|
|
20231124,155300,538966850,24450,24450,24450,24450,0
|
|
20231124,155200,538966850,24450,24450,24450,24450,0
|
|
20231124,155100,538966850,24450,24450,24450,24450,0
|
|
20231124,155000,538966850,24450,24450,24450,24450,0
|
|
20231124,154900,538966850,24450,24450,24450,24450,0
|
|
20231124,154800,538966850,24450,24450,24450,24450,0
|
|
20231124,154700,538966850,24450,24450,24450,24450,0
|
|
20231124,154600,538966850,24450,24450,24450,24450,0
|
|
20231124,154500,538966850,24450,24450,24450,24450,0
|
|
20231124,154400,538966850,24450,24450,24450,24450,0
|
|
20231124,154300,538966850,24450,24450,24450,24450,0
|
|
20231124,154200,538966850,24450,24450,24450,24450,0
|
|
20231124,154100,538966850,24450,24450,24450,24450,0
|
|
20231124,154000,538966850,24450,24450,24450,24450,0
|
|
20231124,153900,538966850,24450,24450,24450,24450,0
|
|
20231124,153800,538966850,24450,24450,24450,24450,0
|
|
20231124,153700,538966850,24450,24450,24450,24450,0
|
|
20231124,153600,538966850,24450,24450,24450,24450,0
|
|
20231124,153500,538966850,24450,24450,24450,24450,0
|
|
20231124,153400,538966850,24450,24450,24450,24450,0
|
|
20231124,153300,538966850,24450,24450,24450,24450,0
|
|
20231124,153200,538966850,24450,24450,24450,24450,0
|
|
20231124,153100,538966850,24450,24450,24450,24450,0
|
|
20231124,153000,538966850,24450,24450,24450,24450,722
|
|
20231124,152900,521313950,24450,24450,24450,24450,0
|
|
20231124,152800,521313950,24450,24450,24450,24450,0
|
|
20231124,152700,521313950,24450,24450,24450,24450,0
|
|
20231124,152600,521313950,24450,24450,24450,24450,0
|
|
20231124,152500,521313950,24450,24450,24450,24450,0
|
|
20231124,152400,521313950,24450,24450,24450,24450,0
|
|
20231124,152300,521313950,24450,24450,24450,24450,0
|
|
20231124,152200,521313950,24450,24450,24450,24450,0
|
|
20231124,152100,521313950,24450,24450,24450,24450,0
|
|
20231124,152000,521313950,24450,24450,24450,24450,0
|
|
20231124,151900,521313950,24450,24300,24450,24300,104
|
|
20231124,151800,518776100,24300,24350,24350,24300,40
|
|
20231124,151700,517803100,24350,24350,24350,24350,1
|
|
20231124,151600,517778750,24300,24300,24300,24300,0
|
|
20231124,151500,517778750,24300,24300,24300,24300,0
|
|
20231124,151400,517778750,24300,24300,24300,24300,69
|
|
20231124,151300,516102050,24300,24300,24300,24300,6
|
|
20231124,151200,515956250,24300,24300,24300,24300,5
|
|
20231124,151100,515834750,24250,24250,24250,24250,46
|
|
20231124,151000,514719250,24200,24200,24200,24200,0
|
|
20231124,150900,514719250,24200,24200,24200,24200,10
|
|
20231124,150800,514477250,24200,24200,24200,24200,22
|
|
20231124,150700,513944850,24250,24250,24250,24250,4
|
|
20231124,150600,513847850,24200,24200,24200,24200,30
|
|
20231124,150500,513121850,24250,24250,24250,24250,4
|
|
20231124,150400,513024850,24200,24200,24200,24200,0
|
|
20231124,150300,513024850,24200,24300,24300,24200,115
|
|
20231124,150200,510240450,24200,24350,24350,24200,759
|
|
20231124,150100,491806250,24400,24400,24400,24400,0
|
|
20231124,150000,491806250,24400,24400,24400,24400,0
|
|
20231124,145900,491806250,24400,24400,24400,24400,0
|
|
20231124,145800,491806250,24400,24400,24400,24400,9
|
|
20231124,145700,491586650,24400,24400,24400,24400,1
|
|
20231124,145600,491562250,24300,24300,24300,24300,0
|
|
20231124,145500,491562250,24300,24300,24300,24300,0
|
|
20231124,145400,491562250,24300,24300,24300,24300,0
|
|
20231124,145300,491562250,24300,24300,24300,24300,0
|
|
20231124,145200,491562250,24300,24300,24300,24300,1
|
|
20231124,145100,491537950,24400,24350,24400,24350,416
|
|
20231124,145000,481387750,24350,24400,24400,24350,101
|
|
20231124,144900,478928200,24400,24400,24400,24400,0
|
|
20231124,144800,478928200,24400,24400,24400,24400,0
|
|
20231124,144700,478928200,24400,24400,24400,24400,1
|
|
20231124,144600,478903800,24350,24350,24350,24350,1
|
|
20231124,144500,478879450,24400,24400,24400,24400,0
|
|
20231124,144400,478879450,24400,24400,24400,24400,0
|
|
20231124,144300,478879450,24400,24400,24400,24400,0
|
|
20231124,144200,478879450,24400,24400,24400,24400,0
|
|
20231124,144100,478879450,24400,24400,24400,24400,101
|
|
20231124,144000,476415050,24400,24350,24400,24350,5
|
|
20231124,143900,476293250,24350,24350,24350,24350,0
|
|
20231124,143800,476293250,24350,24350,24350,24350,0
|
|
20231124,143700,476293250,24350,24350,24350,24350,0
|
|
20231124,143600,476293250,24350,24350,24350,24350,0
|
|
20231124,143500,476293250,24350,24350,24350,24350,0
|
|
20231124,143400,476293250,24350,24350,24350,24350,2
|
|
20231124,143300,476244550,24350,24350,24350,24350,0
|
|
20231124,143200,476244550,24350,24350,24350,24350,62
|
|
20231124,143100,474734850,24350,24350,24350,24350,0
|
|
20231124,143000,474734850,24350,24350,24350,24350,0
|
|
20231124,142900,474734850,24350,24350,24350,24350,0
|
|
20231124,142800,474734850,24350,24350,24350,24350,0
|
|
20231124,142700,474734850,24350,24350,24350,24350,0
|
|
20231124,142600,474734850,24350,24350,24350,24350,0
|
|
20231124,142500,474734850,24350,24350,24350,24350,0
|
|
20231124,142400,474734850,24350,24350,24350,24350,0
|
|
20231124,142300,474734850,24350,24350,24350,24350,67
|
|
20231124,142200,473103400,24350,24350,24350,24350,0
|
|
20231124,142100,473103400,24350,24350,24350,24350,5
|
|
20231124,142000,472981650,24350,24350,24350,24350,0
|
|
20231124,141900,472981650,24350,24350,24350,24350,6
|
|
20231124,141800,472835550,24350,24350,24350,24350,20
|
|
20231124,141700,472348550,24300,24350,24350,24300,7
|
|
20231124,141600,472178400,24400,24400,24400,24400,0
|
|
20231124,141500,472178400,24400,24400,24400,24400,0
|
|
20231124,141400,472178400,24400,24400,24400,24400,1
|
|
20231124,141300,472154000,24400,24400,24400,24400,0
|
|
20231124,141200,472154000,24400,24400,24400,24400,10
|
|
20231124,141100,471910000,24400,24400,24400,24400,0
|
|
20231124,141000,471910000,24400,24400,24400,24400,0
|
|
20231124,140900,471910000,24400,24400,24400,24400,0
|
|
20231124,140800,471910000,24400,24400,24400,24400,0
|
|
20231124,140700,471910000,24400,24400,24400,24400,0
|
|
20231124,140600,471910000,24400,24400,24400,24400,26
|
|
20231124,140500,471275600,24400,24400,24400,24400,224
|
|
20231124,140400,465810000,24300,24300,24300,24300,0
|
|
20231124,140300,465810000,24300,24300,24300,24300,0
|
|
20231124,140200,465810000,24300,24300,24300,24300,0
|
|
20231124,140100,465810000,24300,24300,24300,24300,0
|
|
20231124,140000,465810000,24300,24300,24300,24300,4
|
|
20231124,135900,465712800,24300,24300,24300,24300,0
|
|
20231124,135800,465712800,24300,24300,24300,24300,0
|
|
20231124,135700,465712800,24300,24300,24300,24300,6
|
|
20231124,135600,465567000,24300,24300,24300,24300,4
|
|
20231124,135500,465469800,24350,24350,24350,24350,4
|
|
20231124,135400,465372400,24400,24400,24400,24400,0
|
|
20231124,135300,465372400,24400,24400,24400,24400,0
|
|
20231124,135200,465372400,24400,24400,24400,24400,0
|
|
20231124,135100,465372400,24400,24400,24400,24400,0
|
|
20231124,135000,465372400,24400,24400,24400,24400,0
|
|
20231124,134900,465372400,24400,24400,24400,24400,150
|
|
20231124,134800,461712400,24300,24300,24300,24300,150
|
|
20231124,134700,458067400,24300,24300,24300,24300,0
|
|
20231124,134600,458067400,24300,24300,24300,24300,0
|
|
20231124,134500,458067400,24300,24300,24300,24300,3
|
|
20231124,134400,457994500,24350,24350,24350,24350,5
|
|
20231124,134300,457872750,24350,24350,24350,24350,0
|
|
20231124,134200,457872750,24350,24350,24350,24350,11
|
|
20231124,134100,457604900,24400,24400,24400,24400,0
|
|
20231124,134000,457604900,24400,24400,24400,24400,0
|
|
20231124,133900,457604900,24400,24400,24400,24400,0
|
|
20231124,133800,457604900,24400,24400,24400,24400,0
|
|
20231124,133700,457604900,24400,24400,24400,24400,51
|
|
20231124,133600,456360500,24400,24350,24400,24350,6
|
|
20231124,133500,456214350,24350,24350,24350,24350,26
|
|
20231124,133400,455581250,24350,24350,24350,24350,20
|
|
20231124,133300,455094250,24350,24350,24350,24350,72
|
|
20231124,133200,453341050,24400,24400,24400,24400,0
|
|
20231124,133100,453341050,24400,24400,24400,24400,0
|
|
20231124,133000,453341050,24400,24400,24400,24400,0
|
|
20231124,132900,453341050,24400,24400,24400,24400,0
|
|
20231124,132800,453341050,24400,24400,24400,24400,200
|
|
20231124,132700,448461050,24400,24400,24400,24400,200
|
|
20231124,132600,443581050,24350,24350,24350,24350,0
|
|
20231124,132500,443581050,24350,24350,24350,24350,2
|
|
20231124,132400,443532350,24400,24400,24400,24400,103
|
|
20231124,132300,441019150,24450,24450,24450,24450,0
|
|
20231124,132200,441019150,24450,24450,24450,24450,0
|
|
20231124,132100,441019150,24450,24450,24450,24450,0
|
|
20231124,132000,441019150,24450,24450,24450,24450,0
|
|
20231124,131900,441019150,24450,24450,24450,24450,0
|
|
20231124,131800,441019150,24450,24450,24450,24450,0
|
|
20231124,131700,441019150,24450,24450,24450,24450,0
|
|
20231124,131600,441019150,24450,24450,24450,24450,10
|
|
20231124,131500,440774650,24450,24450,24450,24450,0
|
|
20231124,131400,440774650,24450,24450,24450,24450,6
|
|
20231124,131300,440627950,24450,24450,24450,24450,0
|
|
20231124,131200,440627950,24450,24450,24450,24450,14
|
|
20231124,131100,440285650,24400,24400,24400,24400,1
|
|
20231124,131000,440261250,24400,24400,24400,24400,0
|
|
20231124,130900,440261250,24400,24400,24400,24400,0
|
|
20231124,130800,440261250,24400,24400,24400,24400,100
|
|
20231124,130700,437821250,24400,24400,24400,24400,0
|
|
20231124,130600,437821250,24400,24450,24450,24400,145
|
|
20231124,130500,434283000,24450,24450,24450,24450,0
|
|
20231124,130400,434283000,24450,24400,24450,24400,52
|
|
20231124,130300,433013200,24400,24400,24400,24400,0
|
|
20231124,130200,433013200,24400,24400,24400,24400,1
|
|
20231124,130100,432988800,24400,24400,24400,24400,4
|
|
20231124,130000,432891200,24450,24450,24450,24450,25
|
|
20231124,125900,432279950,24450,24450,24450,24450,0
|
|
20231124,125800,432279950,24450,24450,24450,24450,0
|
|
20231124,125700,432279950,24450,24450,24450,24450,0
|
|
20231124,125600,432279950,24450,24450,24450,24450,0
|
|
20231124,125500,432279950,24450,24450,24450,24450,0
|
|
20231124,125400,432279950,24450,24450,24450,24450,0
|
|
20231124,125300,432279950,24450,24450,24450,24450,69
|
|
20231124,125200,430592900,24500,24500,24500,24500,1
|
|
20231124,125100,430568400,24450,24450,24450,24450,6
|
|
20231124,125000,430421700,24450,24450,24450,24450,29
|
|
20231124,124900,429712650,24400,24400,24400,24400,40
|
|
20231124,124800,428736650,24400,24400,24400,24400,0
|
|
20231124,124700,428736650,24400,24400,24400,24400,102
|
|
20231124,124600,426247850,24400,24400,24400,24400,46
|
|
20231124,124500,425125450,24450,24450,24450,24450,0
|
|
20231124,124400,425125450,24450,24450,24450,24450,35
|
|
20231124,124300,424269700,24500,24500,24500,24500,0
|
|
20231124,124200,424269700,24500,24500,24500,24500,0
|
|
20231124,124100,424269700,24500,24500,24500,24500,0
|
|
20231124,124000,424269700,24500,24500,24500,24500,0
|
|
20231124,123900,424269700,24500,24500,24500,24500,0
|
|
20231124,123800,424269700,24500,24450,24500,24450,5
|
|
20231124,123700,424147250,24500,24500,24500,24500,0
|
|
20231124,123600,424147250,24500,24500,24500,24500,0
|
|
20231124,123500,424147250,24500,24500,24500,24500,0
|
|
20231124,123400,424147250,24500,24500,24500,24500,1
|
|
20231124,123300,424122750,24500,24500,24500,24500,0
|
|
20231124,123200,424122750,24500,24450,24500,24450,40
|
|
20231124,123100,423144300,24450,24450,24450,24450,6
|
|
20231124,123000,422997600,24450,24450,24450,24400,93
|
|
20231124,122900,420723800,24400,24400,24400,24400,9
|
|
20231124,122800,420504200,24400,24400,24400,24400,10
|
|
20231124,122700,420260200,24400,24400,24400,24400,1000
|
|
20231124,122600,395860200,24400,24400,24400,24400,0
|
|
20231124,122500,395860200,24400,24400,24400,24400,0
|
|
20231124,122400,395860200,24400,24400,24400,24400,0
|
|
20231124,122300,395860200,24400,24400,24400,24400,0
|
|
20231124,122200,395860200,24400,24400,24400,24400,0
|
|
20231124,122100,395860200,24400,24400,24400,24400,0
|
|
20231124,122000,395860200,24400,24400,24400,24400,0
|
|
20231124,121900,395860200,24400,24400,24400,24400,22
|
|
20231124,121800,395323400,24400,24350,24400,24350,43
|
|
20231124,121700,394275350,24350,24350,24350,24350,6
|
|
20231124,121600,394129250,24350,24350,24350,24350,0
|
|
20231124,121500,394129250,24350,24350,24350,24350,0
|
|
20231124,121400,394129250,24350,24400,24400,24350,12
|
|
20231124,121300,393836950,24400,24400,24400,24400,0
|
|
20231124,121200,393836950,24400,24400,24400,24400,53
|
|
20231124,121100,392543750,24350,24350,24350,24350,5
|
|
20231124,121000,392422000,24350,24350,24350,24350,0
|
|
20231124,120900,392422000,24350,24350,24350,24350,0
|
|
20231124,120800,392422000,24350,24350,24350,24350,0
|
|
20231124,120700,392422000,24350,24350,24350,24350,0
|
|
20231124,120600,392422000,24350,24350,24350,24350,15
|
|
20231124,120500,392056750,24350,24350,24350,24350,6
|
|
20231124,120400,391910650,24350,24350,24350,24350,0
|
|
20231124,120300,391910650,24350,24350,24350,24350,0
|
|
20231124,120200,391910650,24350,24350,24350,24350,1
|
|
20231124,120100,391886300,24350,24350,24350,24350,0
|
|
20231124,120000,391886300,24350,24350,24350,24350,190
|
|
20231124,115900,387259800,24400,24350,24400,24350,645
|
|
20231124,115800,371554000,24350,24350,24350,24350,8
|
|
20231124,115700,371359200,24300,24300,24300,24300,0
|
|
20231124,115600,371359200,24300,24300,24300,24300,109
|
|
20231124,115500,368710500,24300,24300,24300,24300,0
|
|
20231124,115400,368710500,24300,24250,24300,24250,61
|
|
20231124,115300,367228550,24300,24300,24300,24300,0
|
|
20231124,115200,367228550,24300,24300,24300,24300,0
|
|
20231124,115100,367228550,24300,24300,24300,24300,0
|
|
20231124,115000,367228550,24300,24300,24300,24300,0
|
|
20231124,114900,367228550,24300,24300,24300,24300,0
|
|
20231124,114800,367228550,24300,24300,24300,24300,1
|
|
20231124,114700,367204250,24250,24250,24250,24250,13
|
|
20231124,114600,366889000,24250,24250,24250,24250,2
|
|
20231124,114500,366840500,24300,24300,24300,24300,0
|
|
20231124,114400,366840500,24300,24200,24300,24200,247
|
|
20231124,114300,360863000,24150,24150,24150,24150,33
|
|
20231124,114200,360066050,24100,24100,24100,24100,0
|
|
20231124,114100,360066050,24100,24100,24100,24100,0
|
|
20231124,114000,360066050,24100,24100,24100,24100,0
|
|
20231124,113900,360066050,24100,24100,24100,24100,41
|
|
20231124,113800,359077950,24100,24100,24100,24100,0
|
|
20231124,113700,359077950,24100,24100,24100,24100,0
|
|
20231124,113600,359077950,24100,24150,24150,24100,11
|
|
20231124,113500,358812800,24150,24150,24150,24150,50
|
|
20231124,113400,357605300,24150,24150,24150,24150,0
|
|
20231124,113300,357605300,24150,24100,24150,24100,45
|
|
20231124,113200,356520750,24050,24050,24050,24050,0
|
|
20231124,113100,356520750,24050,24050,24050,24050,55
|
|
20231124,113000,355198000,24000,24050,24050,24000,404
|
|
20231124,112900,345501850,24000,24000,24000,23950,71
|
|
20231124,112800,343799800,24000,24000,24000,24000,614
|
|
20231124,112700,329063800,24000,24050,24050,24000,40
|
|
20231124,112600,328102350,24000,24100,24100,24000,3362
|
|
20231124,112500,247372000,24100,24100,24100,24100,0
|
|
20231124,112400,247372000,24100,24100,24100,24100,4
|
|
20231124,112300,247275600,24100,24100,24100,24100,0
|
|
20231124,112200,247275600,24100,24100,24100,24100,5
|
|
20231124,112100,247155100,24100,24100,24100,24100,0
|
|
20231124,112000,247155100,24100,24100,24100,24100,39
|
|
20231124,111900,246215200,24100,24100,24100,24100,902
|
|
20231124,111800,224477000,24100,24100,24100,24100,0
|
|
20231124,111700,224477000,24100,24100,24100,24100,4
|
|
20231124,111600,224380600,24100,24100,24100,24100,0
|
|
20231124,111500,224380600,24100,24150,24150,24100,2
|
|
20231124,111400,224332350,24150,24150,24150,24150,330
|
|
20231124,111300,216362850,24150,24150,24150,24150,0
|
|
20231124,111200,216362850,24150,24150,24150,24150,0
|
|
20231124,111100,216362850,24150,24100,24150,24100,106
|
|
20231124,111000,213807700,24100,24100,24100,24100,19
|
|
20231124,110900,213349800,24100,24200,24200,24100,516
|
|
20231124,110800,200891600,24150,24150,24150,24150,27
|
|
20231124,110700,200239550,24200,24200,24200,24200,120
|
|
20231124,110600,197335550,24200,24200,24200,24200,263
|
|
20231124,110500,190970950,24200,24200,24200,24200,20
|
|
20231124,110400,190486950,24250,24250,24250,24250,0
|
|
20231124,110300,190486950,24250,24250,24250,24250,5
|
|
20231124,110200,190365700,24250,24250,24250,24250,0
|
|
20231124,110100,190365700,24250,24250,24250,24250,21
|
|
20231124,110000,189856450,24250,24250,24250,24250,0
|
|
20231124,105900,189856450,24250,24250,24250,24250,0
|
|
20231124,105800,189856450,24250,24250,24250,24250,47
|
|
20231124,105700,188716700,24250,24250,24250,24250,3
|
|
20231124,105600,188643950,24250,24250,24250,24250,0
|
|
20231124,105500,188643950,24250,24250,24250,24250,0
|
|
20231124,105400,188643950,24250,24250,24250,24250,25
|
|
20231124,105300,188037700,24250,24250,24250,24250,0
|
|
20231124,105200,188037700,24250,24250,24250,24250,100
|
|
20231124,105100,185612700,24250,24250,24250,24250,11
|
|
20231124,105000,185345950,24300,24300,24300,24300,8
|
|
20231124,104900,185151550,24300,24350,24350,24300,30
|
|
20231124,104800,184422300,24450,24450,24450,24450,30
|
|
20231124,104700,183688800,24450,24300,24450,24300,6
|
|
20231124,104600,183542400,24300,24300,24300,24300,90
|
|
20231124,104500,181355400,24300,24300,24300,24300,0
|
|
20231124,104400,181355400,24300,24300,24300,24300,0
|
|
20231124,104300,181355400,24300,24300,24300,24300,0
|
|
20231124,104200,181355400,24300,24300,24300,24300,0
|
|
20231124,104100,181355400,24300,24300,24300,24300,0
|
|
20231124,104000,181355400,24300,24300,24300,24300,16
|
|
20231124,103900,180966600,24450,24450,24450,24450,0
|
|
20231124,103800,180966600,24450,24350,24450,24350,10
|
|
20231124,103700,180722200,24350,24350,24350,24350,9
|
|
20231124,103600,180503050,24300,24300,24300,24300,0
|
|
20231124,103500,180503050,24300,24300,24300,24300,0
|
|
20231124,103400,180503050,24300,24300,24300,24300,0
|
|
20231124,103300,180503050,24300,24300,24300,24300,0
|
|
20231124,103200,180503050,24300,24300,24300,24300,0
|
|
20231124,103100,180503050,24300,24300,24300,24300,30
|
|
20231124,103000,179774050,24300,24300,24300,24300,0
|
|
20231124,102900,179774050,24300,24350,24350,24300,11
|
|
20231124,102800,179506700,24400,24400,24400,24400,0
|
|
20231124,102700,179506700,24400,24400,24400,24400,0
|
|
20231124,102600,179506700,24400,24250,24400,24250,72
|
|
20231124,102500,177752750,24250,24250,24250,24250,0
|
|
20231124,102400,177752750,24250,24450,24450,24250,207
|
|
20231124,102300,172722050,24450,24450,24450,24450,20
|
|
20231124,102200,172233050,24450,24450,24450,24450,0
|
|
20231124,102100,172233050,24450,24450,24450,24450,26
|
|
20231124,102000,171597350,24450,24450,24450,24450,5
|
|
20231124,101900,171475100,24450,24400,24450,24400,46
|
|
20231124,101800,170351350,24450,24450,24450,24450,0
|
|
20231124,101700,170351350,24450,24450,24450,24450,1
|
|
20231124,101600,170326900,24300,24300,24300,24300,0
|
|
20231124,101500,170326900,24300,24300,24300,24300,0
|
|
20231124,101400,170326900,24300,24300,24300,24300,0
|
|
20231124,101300,170326900,24300,24300,24300,24300,0
|
|
20231124,101200,170326900,24300,24300,24300,24300,0
|
|
20231124,101100,170326900,24300,24350,24350,24300,21
|
|
20231124,101000,169815600,24500,24500,24500,24500,1
|
|
20231124,100900,169791100,24600,24500,24600,24500,5
|
|
20231124,100800,169668200,24600,24250,24600,24250,752
|
|
20231124,100700,151277750,24250,24250,24250,24250,2
|
|
20231124,100600,151229250,24250,24250,24250,24250,0
|
|
20231124,100500,151229250,24250,24250,24250,24250,0
|
|
20231124,100400,151229250,24250,24200,24250,24200,461
|
|
20231124,100300,140072750,24200,24200,24200,24200,101
|
|
20231124,100200,137628550,24200,24200,24200,24200,0
|
|
20231124,100100,137628550,24200,24200,24200,24200,0
|
|
20231124,100000,137628550,24200,24200,24200,24200,0
|
|
20231124,095900,137628550,24200,24200,24200,24200,0
|
|
20231124,095800,137628550,24200,24200,24200,24200,0
|
|
20231124,095700,137628550,24200,24200,24200,24200,3
|
|
20231124,095600,137555950,24300,24300,24300,24300,24
|
|
20231124,095500,136972750,24300,24300,24300,24300,15
|
|
20231124,095400,136608250,24300,24300,24300,24300,0
|
|
20231124,095300,136608250,24300,24300,24300,24300,0
|
|
20231124,095200,136608250,24300,24300,24300,24300,0
|
|
20231124,095100,136608250,24300,24300,24300,24300,9
|
|
20231124,095000,136389550,24150,24200,24200,24150,11
|
|
20231124,094900,136123850,24300,24300,24300,24300,0
|
|
20231124,094800,136123850,24300,24150,24300,24150,102
|
|
20231124,094700,133660250,24300,24150,24300,24150,45
|
|
20231124,094600,132569000,24150,24150,24150,24150,1
|
|
20231124,094500,132544850,24150,24350,24350,24150,603
|
|
20231124,094400,117923300,24300,24350,24350,24300,257
|
|
20231124,094300,111669500,24350,24350,24350,24350,20
|
|
20231124,094200,111182500,24350,24350,24350,24350,20
|
|
20231124,094100,110695500,24350,24350,24350,24350,34
|
|
20231124,094000,109867600,24350,24350,24350,24350,0
|
|
20231124,093900,109867600,24350,24350,24350,24350,34
|
|
20231124,093800,109039700,24400,24400,24400,24400,2
|
|
20231124,093700,108990900,24400,24400,24400,24400,0
|
|
20231124,093600,108990900,24400,24400,24400,24400,0
|
|
20231124,093500,108990900,24400,24400,24400,24400,24
|
|
20231124,093400,108405300,24400,24400,24400,24400,13
|
|
20231124,093300,108088100,24450,24400,24450,24400,31
|
|
20231124,093200,107330200,24400,24450,24450,24400,112
|
|
20231124,093100,104596800,24450,24400,24450,24400,100
|
|
20231124,093000,102156700,24350,24400,24400,24350,25
|
|
20231124,092900,101546950,24400,24400,24400,24400,5
|
|
20231124,092800,101424950,24450,24450,24450,24450,3
|
|
20231124,092700,101351600,24450,24450,24450,24450,0
|
|
20231124,092600,101351600,24450,24400,24450,24400,73
|
|
20231124,092500,99567850,24350,24450,24450,24350,68
|
|
20231124,092400,97910850,24450,24400,24450,24400,170
|
|
20231124,092300,93762700,24400,24450,24450,24400,300
|
|
20231124,092200,86442000,24500,24500,24500,24450,204
|
|
20231124,092100,81447600,24550,24550,24550,24550,5
|
|
20231124,092000,81324850,24550,24550,24550,24550,0
|
|
20231124,091900,81324850,24550,24550,24550,24550,122
|
|
20231124,091800,78329750,24550,24550,24550,24550,178
|
|
20231124,091700,73959850,24550,24550,24550,24550,0
|
|
20231124,091600,73959850,24550,24600,24650,24550,112
|
|
20231124,091500,71201500,24650,24650,24650,24650,3
|
|
20231124,091400,71127550,24700,24550,24700,24550,28
|
|
20231124,091300,70436400,24700,24650,24700,24650,58
|
|
20231124,091200,69004750,24650,24550,24700,24550,171
|
|
20231124,091100,64797250,24550,24550,24550,24550,120
|
|
20231124,091000,61851250,24550,24550,24600,24550,18
|
|
20231124,090900,61409300,24600,24600,24600,24600,119
|
|
20231124,090800,58481900,24650,24650,24650,24650,40
|
|
20231124,090700,57495900,24600,24600,24650,24600,48
|
|
20231124,090600,56312950,24600,24650,24650,24600,72
|
|
20231124,090500,54539950,24650,24550,24650,24550,176
|
|
20231124,090400,50210550,24500,24450,24500,24450,117
|
|
20231124,090300,47348550,24300,24450,24450,24300,25
|
|
20231124,090200,46740750,24450,24350,24450,24300,417
|
|
20231124,090100,36564500,24350,24300,24350,24300,126
|
|
20231124,090000,33502600,24300,24000,24350,24000,1394
|