670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200700,1723499250,22100,22100,22100,22100,3144
|
|
20231124,200600,1723499250,22100,22100,22100,22100,0
|
|
20231124,200500,1723499250,22100,22100,22100,22100,0
|
|
20231124,200400,1723499250,22100,22100,22100,22100,0
|
|
20231124,200300,1723499250,22100,22100,22100,22100,0
|
|
20231124,200200,1723499250,22100,22100,22100,22100,0
|
|
20231124,200100,1723499250,22100,22100,22100,22100,0
|
|
20231124,200000,1723499250,22100,22100,22100,22100,0
|
|
20231124,195900,1723499250,22100,22100,22100,22100,0
|
|
20231124,195800,1723499250,22100,22100,22100,22100,0
|
|
20231124,195700,1723499250,22100,22100,22100,22100,0
|
|
20231124,195600,1723499250,22100,22100,22100,22100,0
|
|
20231124,195500,1723499250,22100,22100,22100,22100,0
|
|
20231124,195400,1723499250,22100,22100,22100,22100,0
|
|
20231124,195300,1723499250,22100,22100,22100,22100,0
|
|
20231124,195200,1723499250,22100,22100,22100,22100,0
|
|
20231124,195100,1723499250,22100,22100,22100,22100,0
|
|
20231124,195000,1723499250,22100,22100,22100,22100,0
|
|
20231124,194900,1723499250,22100,22100,22100,22100,0
|
|
20231124,194800,1723499250,22100,22100,22100,22100,0
|
|
20231124,194700,1723499250,22100,22100,22100,22100,0
|
|
20231124,194600,1723499250,22100,22100,22100,22100,0
|
|
20231124,194500,1723499250,22100,22100,22100,22100,0
|
|
20231124,194400,1723499250,22100,22100,22100,22100,0
|
|
20231124,194300,1723499250,22100,22100,22100,22100,0
|
|
20231124,194200,1723499250,22100,22100,22100,22100,0
|
|
20231124,194100,1723499250,22100,22100,22100,22100,0
|
|
20231124,194000,1723499250,22100,22100,22100,22100,0
|
|
20231124,193900,1723499250,22100,22100,22100,22100,0
|
|
20231124,193800,1723499250,22100,22100,22100,22100,0
|
|
20231124,193700,1723499250,22100,22100,22100,22100,3144
|
|
20231124,193600,1723499250,22100,22100,22100,22100,0
|
|
20231124,193500,1723499250,22100,22100,22100,22100,0
|
|
20231124,193400,1723499250,22100,22100,22100,22100,0
|
|
20231124,193300,1723499250,22100,22100,22100,22100,0
|
|
20231124,193200,1723499250,22100,22100,22100,22100,0
|
|
20231124,193100,1723499250,22100,22100,22100,22100,0
|
|
20231124,193000,1723499250,22100,22100,22100,22100,0
|
|
20231124,192900,1723499250,22100,22100,22100,22100,0
|
|
20231124,192800,1723499250,22100,22100,22100,22100,0
|
|
20231124,192700,1723499250,22100,22100,22100,22100,0
|
|
20231124,192600,1723499250,22100,22100,22100,22100,0
|
|
20231124,192500,1723499250,22100,22100,22100,22100,0
|
|
20231124,192400,1723499250,22100,22100,22100,22100,0
|
|
20231124,192300,1723499250,22100,22100,22100,22100,0
|
|
20231124,192200,1723499250,22100,22100,22100,22100,0
|
|
20231124,192100,1723499250,22100,22100,22100,22100,0
|
|
20231124,192000,1723499250,22100,22100,22100,22100,0
|
|
20231124,191900,1723499250,22100,22100,22100,22100,0
|
|
20231124,191800,1723499250,22100,22100,22100,22100,0
|
|
20231124,191700,1723499250,22100,22100,22100,22100,0
|
|
20231124,191600,1723499250,22100,22100,22100,22100,0
|
|
20231124,191500,1723499250,22100,22100,22100,22100,0
|
|
20231124,191400,1723499250,22100,22100,22100,22100,0
|
|
20231124,191300,1723499250,22100,22100,22100,22100,0
|
|
20231124,191200,1723499250,22100,22100,22100,22100,0
|
|
20231124,191100,1723499250,22100,22100,22100,22100,0
|
|
20231124,191000,1723499250,22100,22100,22100,22100,0
|
|
20231124,190900,1723499250,22100,22100,22100,22100,0
|
|
20231124,190800,1723499250,22100,22100,22100,22100,0
|
|
20231124,190700,1723499250,22100,22100,22100,22100,3144
|
|
20231124,190600,1723499250,22100,22100,22100,22100,0
|
|
20231124,190500,1723499250,22100,22100,22100,22100,0
|
|
20231124,190400,1723499250,22100,22100,22100,22100,0
|
|
20231124,190300,1723499250,22100,22100,22100,22100,0
|
|
20231124,190200,1723499250,22100,22100,22100,22100,0
|
|
20231124,190100,1723499250,22100,22100,22100,22100,0
|
|
20231124,190000,1723499250,22100,22100,22100,22100,0
|
|
20231124,185900,1723499250,22100,22100,22100,22100,0
|
|
20231124,185800,1723499250,22100,22100,22100,22100,0
|
|
20231124,185700,1723499250,22100,22100,22100,22100,0
|
|
20231124,185600,1723499250,22100,22100,22100,22100,0
|
|
20231124,185500,1723499250,22100,22100,22100,22100,0
|
|
20231124,185400,1723499250,22100,22100,22100,22100,0
|
|
20231124,185300,1723499250,22100,22100,22100,22100,0
|
|
20231124,185200,1723499250,22100,22100,22100,22100,0
|
|
20231124,185100,1723499250,22100,22100,22100,22100,0
|
|
20231124,185000,1723499250,22100,22100,22100,22100,0
|
|
20231124,184900,1723499250,22100,22100,22100,22100,0
|
|
20231124,184800,1723499250,22100,22100,22100,22100,0
|
|
20231124,184700,1723499250,22100,22100,22100,22100,0
|
|
20231124,184600,1723499250,22100,22100,22100,22100,0
|
|
20231124,184500,1723499250,22100,22100,22100,22100,0
|
|
20231124,184400,1723499250,22100,22100,22100,22100,0
|
|
20231124,184300,1723499250,22100,22100,22100,22100,0
|
|
20231124,184200,1723499250,22100,22100,22100,22100,0
|
|
20231124,184100,1723499250,22100,22100,22100,22100,0
|
|
20231124,184000,1723499250,22100,22100,22100,22100,0
|
|
20231124,183900,1723499250,22100,22100,22100,22100,0
|
|
20231124,183800,1723499250,22100,22100,22100,22100,0
|
|
20231124,183700,1723499250,22100,22100,22100,22100,3144
|
|
20231124,183600,1723499250,22100,22100,22100,22100,0
|
|
20231124,183500,1723499250,22100,22100,22100,22100,0
|
|
20231124,183400,1723499250,22100,22100,22100,22100,0
|
|
20231124,183300,1723499250,22100,22100,22100,22100,0
|
|
20231124,183200,1723499250,22100,22100,22100,22100,0
|
|
20231124,183100,1723499250,22100,22100,22100,22100,0
|
|
20231124,183000,1723499250,22100,22100,22100,22100,0
|
|
20231124,182900,1723499250,22100,22100,22100,22100,0
|
|
20231124,182800,1723499250,22100,22100,22100,22100,0
|
|
20231124,182700,1723499250,22100,22100,22100,22100,0
|
|
20231124,182600,1723499250,22100,22100,22100,22100,0
|
|
20231124,182500,1723499250,22100,22100,22100,22100,0
|
|
20231124,182400,1723499250,22100,22100,22100,22100,0
|
|
20231124,182300,1723499250,22100,22100,22100,22100,0
|
|
20231124,182200,1723499250,22100,22100,22100,22100,0
|
|
20231124,182100,1723499250,22100,22100,22100,22100,0
|
|
20231124,182000,1723499250,22100,22100,22100,22100,0
|
|
20231124,181900,1723499250,22100,22100,22100,22100,0
|
|
20231124,181800,1723499250,22100,22100,22100,22100,0
|
|
20231124,181700,1723499250,22100,22100,22100,22100,0
|
|
20231124,181600,1723499250,22100,22100,22100,22100,0
|
|
20231124,181500,1723499250,22100,22100,22100,22100,0
|
|
20231124,181400,1723499250,22100,22100,22100,22100,0
|
|
20231124,181300,1723499250,22100,22100,22100,22100,0
|
|
20231124,181200,1723499250,22100,22100,22100,22100,0
|
|
20231124,181100,1723499250,22100,22100,22100,22100,0
|
|
20231124,181000,1723499250,22100,22100,22100,22100,0
|
|
20231124,180900,1723499250,22100,22100,22100,22100,0
|
|
20231124,180800,1723499250,22100,22100,22100,22100,0
|
|
20231124,180700,1723499250,22100,22100,22100,22100,3144
|
|
20231124,180600,1723499250,22100,22100,22100,22100,0
|
|
20231124,180500,1723499250,22100,22100,22100,22100,0
|
|
20231124,180400,1723499250,22100,22100,22100,22100,0
|
|
20231124,180300,1723499250,22100,22100,22100,22100,0
|
|
20231124,180200,1723499250,22100,22100,22100,22100,0
|
|
20231124,180100,1723499250,22100,22100,22100,22100,0
|
|
20231124,180000,1723499250,22100,22100,22100,22100,0
|
|
20231124,175900,1723499250,22100,22100,22100,22100,0
|
|
20231124,175800,1723499250,22100,22100,22100,22100,0
|
|
20231124,175700,1723499250,22100,22100,22100,22100,0
|
|
20231124,175600,1723499250,22100,22100,22100,22100,0
|
|
20231124,175500,1723499250,22100,22100,22100,22100,0
|
|
20231124,175400,1723499250,22100,22100,22100,22100,0
|
|
20231124,175300,1723499250,22100,22100,22100,22100,0
|
|
20231124,175200,1723499250,22100,22100,22100,22100,0
|
|
20231124,175100,1723499250,22100,22100,22100,22100,0
|
|
20231124,175000,1723499250,22100,22100,22100,22100,0
|
|
20231124,174900,1723499250,22100,22100,22100,22100,0
|
|
20231124,174800,1723499250,22100,22100,22100,22100,0
|
|
20231124,174700,1723499250,22100,22100,22100,22100,0
|
|
20231124,174600,1723499250,22100,22100,22100,22100,0
|
|
20231124,174500,1723499250,22100,22100,22100,22100,0
|
|
20231124,174400,1723499250,22100,22100,22100,22100,0
|
|
20231124,174300,1723499250,22100,22100,22100,22100,0
|
|
20231124,174200,1723499250,22100,22100,22100,22100,0
|
|
20231124,174100,1723499250,22100,22100,22100,22100,0
|
|
20231124,174000,1723499250,22100,22100,22100,22100,0
|
|
20231124,173900,1723499250,22100,22100,22100,22100,0
|
|
20231124,173800,1723499250,22100,22100,22100,22100,0
|
|
20231124,173700,1723499250,22100,22100,22100,22100,3144
|
|
20231124,173600,1723499250,22100,22100,22100,22100,0
|
|
20231124,173500,1723499250,22100,22100,22100,22100,0
|
|
20231124,173400,1723499250,22100,22100,22100,22100,0
|
|
20231124,173300,1723499250,22100,22100,22100,22100,0
|
|
20231124,173200,1723499250,22100,22100,22100,22100,0
|
|
20231124,173100,1723499250,22100,22100,22100,22100,0
|
|
20231124,173000,1723499250,22100,22100,22100,22100,0
|
|
20231124,172900,1723499250,22100,22100,22100,22100,0
|
|
20231124,172800,1723499250,22100,22100,22100,22100,0
|
|
20231124,172700,1723499250,22100,22100,22100,22100,0
|
|
20231124,172600,1723499250,22100,22100,22100,22100,0
|
|
20231124,172500,1723499250,22100,22100,22100,22100,0
|
|
20231124,172400,1723499250,22100,22100,22100,22100,0
|
|
20231124,172300,1723499250,22100,22100,22100,22100,0
|
|
20231124,172200,1723499250,22100,22100,22100,22100,0
|
|
20231124,172100,1723499250,22100,22100,22100,22100,0
|
|
20231124,172000,1723499250,22100,22100,22100,22100,0
|
|
20231124,171900,1723499250,22100,22100,22100,22100,0
|
|
20231124,171800,1723499250,22100,22100,22100,22100,0
|
|
20231124,171700,1723499250,22100,22100,22100,22100,0
|
|
20231124,171600,1723499250,22100,22100,22100,22100,0
|
|
20231124,171500,1723499250,22100,22100,22100,22100,0
|
|
20231124,171400,1723499250,22100,22100,22100,22100,0
|
|
20231124,171300,1723499250,22100,22100,22100,22100,0
|
|
20231124,171200,1723499250,22100,22100,22100,22100,0
|
|
20231124,171100,1723499250,22100,22100,22100,22100,0
|
|
20231124,171000,1723499250,22100,22100,22100,22100,0
|
|
20231124,170900,1723499250,22100,22100,22100,22100,0
|
|
20231124,170800,1723499250,22100,22100,22100,22100,0
|
|
20231124,170700,1723499250,22100,22100,22100,22100,3144
|
|
20231124,170600,1723499250,22100,22100,22100,22100,0
|
|
20231124,170500,1723499250,22100,22100,22100,22100,0
|
|
20231124,170400,1723499250,22100,22100,22100,22100,0
|
|
20231124,170300,1723499250,22100,22100,22100,22100,0
|
|
20231124,170200,1723499250,22100,22100,22100,22100,0
|
|
20231124,170100,1723499250,22100,22100,22100,22100,0
|
|
20231124,170000,1723499250,22100,22100,22100,22100,0
|
|
20231124,165900,1723499250,22100,22100,22100,22100,0
|
|
20231124,165800,1723499250,22100,22100,22100,22100,0
|
|
20231124,165700,1723499250,22100,22100,22100,22100,0
|
|
20231124,165600,1723499250,22100,22100,22100,22100,0
|
|
20231124,165500,1723499250,22100,22100,22100,22100,0
|
|
20231124,165400,1723499250,22100,22100,22100,22100,0
|
|
20231124,165300,1723499250,22100,22100,22100,22100,0
|
|
20231124,165200,1723499250,22100,22100,22100,22100,0
|
|
20231124,165100,1723499250,22100,22100,22100,22100,0
|
|
20231124,165000,1723499250,22100,22100,22100,22100,0
|
|
20231124,164900,1723499250,22100,22100,22100,22100,0
|
|
20231124,164800,1723499250,22100,22100,22100,22100,0
|
|
20231124,164700,1723499250,22100,22100,22100,22100,0
|
|
20231124,164600,1723499250,22100,22100,22100,22100,0
|
|
20231124,164500,1723499250,22100,22100,22100,22100,0
|
|
20231124,164400,1723499250,22100,22100,22100,22100,0
|
|
20231124,164300,1723499250,22100,22100,22100,22100,0
|
|
20231124,164200,1723499250,22100,22100,22100,22100,0
|
|
20231124,164100,1723499250,22100,22100,22100,22100,0
|
|
20231124,164000,1723499250,22100,22100,22100,22100,0
|
|
20231124,163900,1723499250,22100,22100,22100,22100,0
|
|
20231124,163800,1723499250,22100,22100,22100,22100,0
|
|
20231124,163700,1723499250,22100,22100,22100,22100,3144
|
|
20231124,163600,1723499250,22100,22100,22100,22100,0
|
|
20231124,163500,1723499250,22100,22100,22100,22100,0
|
|
20231124,163400,1723499250,22100,22100,22100,22100,0
|
|
20231124,163300,1723499250,22100,22100,22100,22100,0
|
|
20231124,163200,1723499250,22100,22100,22100,22100,0
|
|
20231124,163100,1723499250,22100,22100,22100,22100,0
|
|
20231124,163000,1723499250,22100,22100,22100,22100,0
|
|
20231124,162900,1723499250,22100,22100,22100,22100,0
|
|
20231124,162800,1723499250,22100,22100,22100,22100,0
|
|
20231124,162700,1723499250,22100,22100,22100,22100,0
|
|
20231124,162600,1723499250,22100,22100,22100,22100,0
|
|
20231124,162500,1723499250,22100,22100,22100,22100,0
|
|
20231124,162400,1723499250,22100,22100,22100,22100,0
|
|
20231124,162300,1723499250,22100,22100,22100,22100,0
|
|
20231124,162200,1723499250,22100,22100,22100,22100,0
|
|
20231124,162100,1723499250,22100,22100,22100,22100,0
|
|
20231124,162000,1723499250,22100,22100,22100,22100,0
|
|
20231124,161900,1723499250,22100,22100,22100,22100,0
|
|
20231124,161800,1723499250,22100,22100,22100,22100,0
|
|
20231124,161700,1723499250,22100,22100,22100,22100,0
|
|
20231124,161600,1723499250,22100,22100,22100,22100,0
|
|
20231124,161500,1723499250,22100,22100,22100,22100,0
|
|
20231124,161400,1723499250,22100,22100,22100,22100,0
|
|
20231124,161300,1723499250,22100,22100,22100,22100,0
|
|
20231124,161200,1723499250,22100,22100,22100,22100,0
|
|
20231124,161100,1723499250,22100,22100,22100,22100,0
|
|
20231124,161000,1723499250,22100,22100,22100,22100,0
|
|
20231124,160900,1723499250,22100,22100,22100,22100,0
|
|
20231124,160800,1723499250,22100,22100,22100,22100,0
|
|
20231124,160700,1723499250,22100,22100,22100,22100,3144
|
|
20231124,160600,1723499250,22100,22100,22100,22100,0
|
|
20231124,160500,1723499250,22100,22100,22100,22100,0
|
|
20231124,160400,1723499250,22100,22100,22100,22100,0
|
|
20231124,160300,1723499250,22100,22100,22100,22100,0
|
|
20231124,160200,1723499250,22100,22100,22100,22100,0
|
|
20231124,160100,1723499250,22100,22100,22100,22100,0
|
|
20231124,160000,1723499250,22100,22100,22100,22100,0
|
|
20231124,155900,1723499250,22100,22100,22100,22100,0
|
|
20231124,155800,1723499250,22100,22100,22100,22100,0
|
|
20231124,155700,1723499250,22100,22100,22100,22100,0
|
|
20231124,155600,1723499250,22100,22100,22100,22100,0
|
|
20231124,155500,1723499250,22100,22100,22100,22100,0
|
|
20231124,155400,1723499250,22100,22100,22100,22100,0
|
|
20231124,155300,1723499250,22100,22100,22100,22100,0
|
|
20231124,155200,1723499250,22100,22100,22100,22100,0
|
|
20231124,155100,1723499250,22100,22100,22100,22100,0
|
|
20231124,155000,1723499250,22100,22100,22100,22100,0
|
|
20231124,154900,1723499250,22100,22100,22100,22100,0
|
|
20231124,154800,1723499250,22100,22100,22100,22100,0
|
|
20231124,154700,1723499250,22100,22100,22100,22100,0
|
|
20231124,154600,1723499250,22100,22100,22100,22100,0
|
|
20231124,154500,1723499250,22100,22100,22100,22100,0
|
|
20231124,154400,1723499250,22100,22100,22100,22100,0
|
|
20231124,154300,1723499250,22100,22100,22100,22100,0
|
|
20231124,154200,1723499250,22100,22100,22100,22100,0
|
|
20231124,154100,1723499250,22100,22100,22100,22100,0
|
|
20231124,154000,1723499250,22100,22100,22100,22100,0
|
|
20231124,153900,1723499250,22100,22100,22100,22100,0
|
|
20231124,153800,1723499250,22100,22100,22100,22100,0
|
|
20231124,153700,1723499250,22100,22100,22100,22100,3144
|
|
20231124,153600,1723499250,22100,22100,22100,22100,0
|
|
20231124,153500,1723499250,22100,22100,22100,22100,0
|
|
20231124,153400,1723499250,22100,22100,22100,22100,0
|
|
20231124,153300,1723499250,22100,22100,22100,22100,0
|
|
20231124,153200,1723499250,22100,22100,22100,22100,0
|
|
20231124,153100,1723499250,22100,22100,22100,22100,0
|
|
20231124,153000,1723499250,22100,22100,22100,22100,3144
|
|
20231124,152900,1654016850,22050,22050,22050,22050,0
|
|
20231124,152800,1654016850,22050,22050,22050,22050,0
|
|
20231124,152700,1654016850,22050,22050,22050,22050,0
|
|
20231124,152600,1654016850,22050,22050,22050,22050,0
|
|
20231124,152500,1654016850,22050,22050,22050,22050,0
|
|
20231124,152400,1654016850,22050,22050,22050,22050,0
|
|
20231124,152300,1654016850,22050,22050,22050,22050,0
|
|
20231124,152200,1654016850,22050,22050,22050,22050,0
|
|
20231124,152100,1654016850,22050,22050,22050,22050,0
|
|
20231124,152000,1654016850,22050,22050,22050,22050,0
|
|
20231124,151900,1654016850,22050,22050,22050,21950,73
|
|
20231124,151800,1652409050,22000,22050,22050,21950,185
|
|
20231124,151700,1648336000,22000,22050,22050,22000,47
|
|
20231124,151600,1647301250,22050,22050,22050,22000,598
|
|
20231124,151500,1634125400,22050,22000,22050,21950,258
|
|
20231124,151400,1628447950,22000,22000,22000,22000,345
|
|
20231124,151300,1620857950,22000,21950,22000,21950,549
|
|
20231124,151200,1608791000,22000,22000,22000,21950,474
|
|
20231124,151100,1598366500,21950,22000,22000,21950,485
|
|
20231124,151000,1587717000,22000,21950,22000,21950,399
|
|
20231124,150900,1578950450,22000,22000,22000,21950,222
|
|
20231124,150800,1574067850,21950,22000,22000,21950,122
|
|
20231124,150700,1571384950,21950,22000,22000,21950,459
|
|
20231124,150600,1561299250,22000,21950,22000,21950,315
|
|
20231124,150500,1554373550,22000,21950,22000,21950,164
|
|
20231124,150400,1550767250,21950,22000,22000,21950,212
|
|
20231124,150300,1546104800,21950,21950,22000,21950,304
|
|
20231124,150200,1539427300,22000,22000,22000,21950,141
|
|
20231124,150100,1536326250,21950,22000,22000,21950,233
|
|
20231124,150000,1531201250,21950,22000,22000,21950,267
|
|
20231124,145900,1525338950,22050,21950,22050,21950,128
|
|
20231124,145800,1522521850,22000,22000,22000,21950,221
|
|
20231124,145700,1517660800,22000,22000,22050,21950,126
|
|
20231124,145600,1514887750,22000,22000,22000,21950,174
|
|
20231124,145500,1511060050,21950,22000,22050,21950,129
|
|
20231124,145400,1508220900,22050,22000,22050,21950,370
|
|
20231124,145300,1500078250,22050,22000,22050,21950,352
|
|
20231124,145200,1492334700,22000,21950,22000,21950,140
|
|
20231124,145100,1489256100,21950,22050,22050,21950,187
|
|
20231124,145000,1485145150,21950,21950,22050,21950,69
|
|
20231124,144900,1483626450,22050,21950,22050,21950,144
|
|
20231124,144800,1480454750,21950,22000,22050,21950,696
|
|
20231124,144700,1465142150,22000,22000,22050,22000,350
|
|
20231124,144600,1457437950,22000,22050,22050,22000,124
|
|
20231124,144500,1454707050,22000,22000,22050,22000,296
|
|
20231124,144400,1448191900,22000,22000,22050,22000,256
|
|
20231124,144300,1442558250,22050,22000,22050,22000,109
|
|
20231124,144200,1440157200,22000,22000,22050,22000,60
|
|
20231124,144100,1438835400,22050,22050,22050,22000,324
|
|
20231124,144000,1431704450,22000,22000,22050,22000,89
|
|
20231124,143900,1429743550,22050,22000,22050,22000,153
|
|
20231124,143800,1426375850,22000,22000,22100,22000,161
|
|
20231124,143700,1422829750,22050,22050,22050,22000,774
|
|
20231124,143600,1405763700,22000,22050,22050,22000,53
|
|
20231124,143500,1404596300,22000,22000,22050,22000,571
|
|
20231124,143400,1392029100,22050,22050,22050,22000,115
|
|
20231124,143300,1389495550,22050,22000,22050,22000,125
|
|
20231124,143200,1386740450,22000,22050,22050,22000,69
|
|
20231124,143100,1385219400,22050,22050,22050,22000,240
|
|
20231124,143000,1379936000,22050,22000,22050,22000,177
|
|
20231124,142900,1376039150,22050,22050,22050,22050,62
|
|
20231124,142800,1374672050,22050,22050,22100,22050,495
|
|
20231124,142700,1363755850,22050,22050,22050,22000,69
|
|
20231124,142600,1362234900,22050,22050,22050,22000,261
|
|
20231124,142500,1356483150,22000,22050,22050,22000,274
|
|
20231124,142400,1350453700,22050,22050,22050,22000,83
|
|
20231124,142300,1348624450,22000,22000,22050,22000,38
|
|
20231124,142200,1347786850,22050,22000,22050,22000,316
|
|
20231124,142100,1340832000,22000,22050,22050,22000,104
|
|
20231124,142000,1338539100,22000,22000,22050,22000,43
|
|
20231124,141900,1337591750,22050,22000,22050,21950,394
|
|
20231124,141800,1328921050,22000,22050,22050,22000,71
|
|
20231124,141700,1327355900,22000,22000,22050,22000,102
|
|
20231124,141600,1325110300,22000,22050,22050,22000,104
|
|
20231124,141500,1322819200,22000,22000,22050,22000,298
|
|
20231124,141400,1316261750,22050,22050,22050,22050,55
|
|
20231124,141300,1315049000,21950,22050,22050,21950,107
|
|
20231124,141200,1312693050,22000,22050,22050,22000,230
|
|
20231124,141100,1307631500,22050,22050,22050,22000,103
|
|
20231124,141000,1305362550,22050,21950,22050,21950,708
|
|
20231124,140900,1289786750,22000,22000,22000,21950,322
|
|
20231124,140800,1282717350,21900,22000,22000,21900,114
|
|
20231124,140700,1280212700,21950,22000,22000,21950,14
|
|
20231124,140600,1279905350,21950,21950,22000,21900,278
|
|
20231124,140500,1273810650,21950,21900,21950,21900,156
|
|
20231124,140400,1270388250,21900,21900,21950,21900,41
|
|
20231124,140300,1269488600,21950,21950,21950,21900,171
|
|
20231124,140200,1265736850,21900,22000,22000,21900,120
|
|
20231124,140100,1263103350,22000,22000,22000,21900,52
|
|
20231124,140000,1261961750,22000,21900,22000,21900,80
|
|
20231124,135900,1260203450,21950,22000,22000,21950,245
|
|
20231124,135800,1254824300,22000,21950,22000,21950,64
|
|
20231124,135700,1253418050,21950,22000,22000,21950,67
|
|
20231124,135600,1251945900,21900,22000,22000,21900,282
|
|
20231124,135500,1245755800,22000,21900,22000,21900,118
|
|
20231124,135400,1243163550,21950,21950,21950,21950,70
|
|
20231124,135300,1241627050,21950,22000,22000,21950,121
|
|
20231124,135200,1238969750,21950,21950,22000,21900,91
|
|
20231124,135100,1236972100,21950,21950,21950,21950,144
|
|
20231124,135000,1233811300,21950,21950,21950,21950,130
|
|
20231124,134900,1230957800,22000,22000,22000,21900,64
|
|
20231124,134800,1229550450,22000,22000,22000,21900,57
|
|
20231124,134700,1228298850,21950,21900,21950,21900,279
|
|
20231124,134600,1222185800,21950,21950,21950,21900,96
|
|
20231124,134500,1220080150,21900,21900,21950,21900,45
|
|
20231124,134400,1219093250,21950,21900,21950,21900,69
|
|
20231124,134300,1217581650,21900,21950,21950,21900,296
|
|
20231124,134200,1211097800,21900,21900,21950,21900,35
|
|
20231124,134100,1210330400,21950,21950,21950,21900,51
|
|
20231124,134000,1209213050,21900,21900,21950,21900,258
|
|
20231124,133900,1203561550,21900,21900,21950,21900,42
|
|
20231124,133800,1202641700,21950,21900,21950,21900,30
|
|
20231124,133700,1201983600,21900,21900,21950,21900,226
|
|
20231124,133600,1197034150,21950,21950,21950,21900,43
|
|
20231124,133500,1196091250,21900,21900,21950,21900,87
|
|
20231124,133400,1194185800,21950,21900,21950,21900,246
|
|
20231124,133300,1188797400,21900,21950,21950,21900,28
|
|
20231124,133200,1188183900,21950,21900,21950,21900,56
|
|
20231124,133100,1186957200,21950,22000,22000,21900,42
|
|
20231124,133000,1186036450,22000,21900,22000,21900,69
|
|
20231124,132900,1184521750,21900,21900,21950,21900,42
|
|
20231124,132800,1183601600,21900,21900,21950,21900,69
|
|
20231124,132700,1182088850,21900,21900,21950,21900,242
|
|
20231124,132600,1176788700,21900,21950,21950,21900,36
|
|
20231124,132500,1176000100,21950,21900,21950,21900,45
|
|
20231124,132400,1175014350,21900,21900,21950,21900,245
|
|
20231124,132300,1169648800,21950,21950,21950,21900,68
|
|
20231124,132200,1168157050,21900,22000,22000,21900,93
|
|
20231124,132100,1166112750,21900,22000,22000,21900,395
|
|
20231124,132000,1157452250,22000,21950,22000,21950,59
|
|
20231124,131900,1156156400,22000,21950,22000,21950,12
|
|
20231124,131800,1155892950,21950,22000,22000,21950,51
|
|
20231124,131700,1154772250,22000,22000,22050,21950,38
|
|
20231124,131600,1153936650,22050,22050,22050,22050,1
|
|
20231124,131500,1153914600,22050,22000,22050,22000,214
|
|
20231124,131400,1149206300,22000,22000,22050,22000,146
|
|
20231124,131300,1145989000,22000,22000,22050,22000,108
|
|
20231124,131200,1143607750,22000,22050,22050,22000,39
|
|
20231124,131100,1142748350,22000,22050,22050,22000,236
|
|
20231124,131000,1137556200,22000,22000,22000,22000,35
|
|
20231124,130900,1136786200,22050,22050,22050,22050,6
|
|
20231124,130800,1136653900,22050,22050,22100,22050,8
|
|
20231124,130700,1136477450,22050,22100,22100,22050,206
|
|
20231124,130600,1131934350,22050,22000,22050,21950,1105
|
|
20231124,130500,1107576150,21950,22000,22000,21950,232
|
|
20231124,130400,1102483600,21950,21950,22000,21950,38
|
|
20231124,130300,1101647900,21950,21950,22000,21950,4
|
|
20231124,130200,1101560050,22000,22000,22000,21950,490
|
|
20231124,130100,1090792750,21950,22000,22000,21950,2
|
|
20231124,130000,1090748800,22000,21950,22000,21950,481
|
|
20231124,125900,1080167350,22000,21950,22000,21950,254
|
|
20231124,125800,1074591700,22000,22000,22000,22000,3
|
|
20231124,125700,1074525700,21950,22000,22000,21950,41
|
|
20231124,125600,1073625450,22000,21950,22000,21950,423
|
|
20231124,125500,1064337700,21950,21900,21950,21900,226
|
|
20231124,125400,1059385700,21950,21950,21950,21900,481
|
|
20231124,125300,1048827850,21950,21900,21950,21900,30
|
|
20231124,125200,1048170750,21950,21950,21950,21900,232
|
|
20231124,125100,1043089750,21900,21950,21950,21900,11
|
|
20231124,125000,1042848500,21900,21900,21900,21900,15
|
|
20231124,124900,1042520000,21900,21900,21950,21900,217
|
|
20231124,124800,1037767550,21900,21900,21950,21900,13
|
|
20231124,124700,1037482400,21900,21950,21950,21900,16
|
|
20231124,124600,1037131950,21900,21950,21950,21900,240
|
|
20231124,124500,1031875350,21900,21900,21950,21900,413
|
|
20231124,124400,1022829900,21900,21950,21950,21900,26
|
|
20231124,124300,1022259450,21900,21900,21950,21900,14
|
|
20231124,124200,1021952350,21900,21950,21950,21900,192
|
|
20231124,124100,1017747500,21900,21900,21950,21900,47
|
|
20231124,124000,1016717350,21950,21900,21950,21900,25
|
|
20231124,123900,1016169350,21900,21900,21950,21900,429
|
|
20231124,123800,1006774200,21900,21900,21950,21900,28
|
|
20231124,123700,1006160650,21900,21950,21950,21900,17
|
|
20231124,123600,1005788200,21900,21950,21950,21900,210
|
|
20231124,123500,1001189100,21950,21900,21950,21900,58
|
|
20231124,123400,999916550,21950,21950,21950,21950,3
|
|
20231124,123300,999850700,21950,21950,21950,21900,214
|
|
20231124,123200,995163550,21900,21950,21950,21900,40
|
|
20231124,123100,994287300,21950,21950,21950,21950,12
|
|
20231124,123000,994023900,21950,21900,21950,21900,217
|
|
20231124,122900,989271150,21950,21950,21950,21950,1
|
|
20231124,122800,989249200,21950,21850,21950,21850,53
|
|
20231124,122700,988088500,21900,21900,21900,21850,145
|
|
20231124,122600,984913550,21900,21900,21900,21900,592
|
|
20231124,122500,971948750,21950,21950,21950,21900,26
|
|
20231124,122400,971378800,21900,21900,21950,21900,28
|
|
20231124,122300,970765550,21900,21950,21950,21900,189
|
|
20231124,122200,966626400,21900,21950,21950,21900,18
|
|
20231124,122100,966231800,21900,21900,21900,21900,34
|
|
20231124,122000,965487200,21950,21950,21950,21900,35
|
|
20231124,121900,964719500,22000,21950,22000,21950,9
|
|
20231124,121800,964521600,21950,21950,21950,21950,1
|
|
20231124,121700,964499650,21900,21950,21950,21900,225
|
|
20231124,121600,959571350,21950,21950,21950,21950,0
|
|
20231124,121500,959571350,21950,21900,21950,21900,62
|
|
20231124,121400,958212200,21950,21900,21950,21900,231
|
|
20231124,121300,953152600,21950,22000,22000,21950,10
|
|
20231124,121200,952933050,22000,22000,22000,21900,14
|
|
20231124,121100,952626150,21850,21950,22000,21850,1568
|
|
20231124,121000,918337800,22000,21950,22000,21950,195
|
|
20231124,120900,914057500,22000,21950,22000,21950,12
|
|
20231124,120800,913793550,21950,21900,22000,21900,606
|
|
20231124,120700,900517000,21950,21950,22000,21900,285
|
|
20231124,120600,894274200,21950,22000,22000,21950,33
|
|
20231124,120500,893549500,22000,21950,22000,21950,112
|
|
20231124,120400,891091050,22000,21950,22000,21900,190
|
|
20231124,120300,886928650,21950,21950,21950,21900,320
|
|
20231124,120200,879919650,21950,22000,22000,21950,13
|
|
20231124,120100,879634250,21950,22000,22000,21950,212
|
|
20231124,120000,874980650,22000,21900,22000,21900,14
|
|
20231124,115900,874673750,21900,21900,22000,21900,635
|
|
20231124,115800,860767150,22000,21950,22000,21900,1129
|
|
20231124,115700,836028650,21950,22000,22000,21950,14
|
|
20231124,115600,835721200,22000,22000,22000,22000,10
|
|
20231124,115500,835501200,22000,21900,22000,21900,192
|
|
20231124,115400,831287400,21950,21950,22000,21950,215
|
|
20231124,115300,826567950,21950,21900,21950,21900,164
|
|
20231124,115200,822968200,21950,21950,21950,21900,14
|
|
20231124,115100,822661400,21950,22000,22000,21950,44
|
|
20231124,115000,821695500,22000,21950,22000,21950,37
|
|
20231124,114900,820883300,22000,22000,22000,22000,1
|
|
20231124,114800,820861300,21950,21950,22000,21950,235
|
|
20231124,114700,815702350,21950,22000,22000,21950,13
|
|
20231124,114600,815416950,21950,21950,21950,21950,24
|
|
20231124,114500,814890150,22000,21950,22000,21950,237
|
|
20231124,114400,809687850,22000,22000,22000,22000,1
|
|
20231124,114300,809665850,22000,21950,22000,21950,8
|
|
20231124,114200,809490000,21900,21950,21950,21900,254
|
|
20231124,114100,803916500,22000,22000,22000,22000,0
|
|
20231124,114000,803916500,22000,21950,22000,21900,25
|
|
20231124,113900,803368000,21900,21950,22000,21900,94
|
|
20231124,113800,801305550,21950,21950,22000,21950,191
|
|
20231124,113700,797113050,21950,22000,22000,21950,45
|
|
20231124,113600,796124950,21950,21950,22000,21950,11
|
|
20231124,113500,795883300,22000,21950,22000,21950,234
|
|
20231124,113400,790746600,22000,21950,22000,21950,6
|
|
20231124,113300,790614850,21950,22000,22000,21950,52
|
|
20231124,113200,789472050,21950,22050,22050,21950,119
|
|
20231124,113100,786854250,22000,22000,22000,22000,1
|
|
20231124,113000,786832250,22050,22000,22050,22000,30
|
|
20231124,112900,786172200,22050,22000,22050,22000,261
|
|
20231124,112800,780430050,22000,22050,22050,22000,7
|
|
20231124,112700,780275750,22000,22000,22050,22000,199
|
|
20231124,112600,775897400,22000,21950,22000,21950,6
|
|
20231124,112500,775765550,22050,21950,22050,21950,265
|
|
20231124,112400,769937200,22000,21850,22000,21850,1035
|
|
20231124,112300,747192500,21950,21850,21950,21850,8
|
|
20231124,112200,747017400,21900,21950,21950,21900,229
|
|
20231124,112100,742002200,21900,21850,21900,21850,29
|
|
20231124,112000,741368450,21850,21850,21950,21850,23
|
|
20231124,111900,740865500,21850,21950,21950,21850,197
|
|
20231124,111800,736551000,21900,21900,21950,21900,8
|
|
20231124,111700,736375750,21900,21950,21950,21900,24
|
|
20231124,111600,735850000,21900,21900,21950,21900,233
|
|
20231124,111500,730747000,21950,21900,21950,21900,15
|
|
20231124,111400,730418450,21950,21950,21950,21950,3
|
|
20231124,111300,730352600,21950,21850,21950,21850,496
|
|
20231124,111200,719504900,21850,21850,21900,21850,42
|
|
20231124,111100,718587150,21900,21900,21900,21900,28
|
|
20231124,111000,717973950,21900,21900,21900,21850,20
|
|
20231124,110900,717536500,21900,21950,21950,21900,2
|
|
20231124,110800,717492650,21850,21950,21950,21850,27
|
|
20231124,110700,716902400,21850,21850,21950,21850,253
|
|
20231124,110600,711372850,21850,21950,21950,21800,563
|
|
20231124,110500,699068650,21950,21900,21950,21900,15
|
|
20231124,110400,698739950,21950,21850,21950,21850,59
|
|
20231124,110300,697447450,21900,21950,21950,21900,235
|
|
20231124,110200,692300650,21900,21900,21900,21850,95
|
|
20231124,110100,690220700,21900,21900,21900,21850,9
|
|
20231124,110000,690023650,21900,21800,21900,21800,370
|
|
20231124,105900,681932800,21900,21800,21900,21800,6
|
|
20231124,105800,681801500,21850,21900,21900,21850,233
|
|
20231124,105700,676710100,21800,21900,21900,21800,292
|
|
20231124,105600,670330400,21900,21900,21900,21800,4
|
|
20231124,105500,670242900,21900,21800,21900,21800,38
|
|
20231124,105400,669414300,21850,21800,21850,21800,408
|
|
20231124,105300,660518700,21850,21900,21900,21800,471
|
|
20231124,105200,650230900,21850,21900,21900,21850,22
|
|
20231124,105100,649750100,21850,21850,21850,21850,27
|
|
20231124,105000,649160150,21900,21850,21950,21750,1673
|
|
20231124,104900,612593050,21750,21800,21850,21750,98
|
|
20231124,104800,610459500,21750,21800,21850,21750,1118
|
|
20231124,104700,586089500,21800,21850,21850,21800,375
|
|
20231124,104600,577914350,21850,21800,21850,21800,218
|
|
20231124,104500,573161550,21850,21800,21850,21800,19
|
|
20231124,104400,572747250,21800,21850,21900,21800,1360
|
|
20231124,104300,543036300,21900,21850,21900,21850,34
|
|
20231124,104200,542293200,21850,21900,21900,21850,152
|
|
20231124,104100,538971850,21850,21850,21900,21850,215
|
|
20231124,104000,534273950,21900,21850,21900,21850,85
|
|
20231124,103900,532416550,21900,21850,21900,21850,56
|
|
20231124,103800,531191550,21900,21900,21900,21900,130
|
|
20231124,103700,528344550,21950,21950,21950,21900,16
|
|
20231124,103600,527993950,21900,21950,21950,21900,21
|
|
20231124,103500,527534000,21950,21900,21950,21900,232
|
|
20231124,103400,522453150,21900,22000,22000,21900,29
|
|
20231124,103300,521817650,22050,21850,22050,21850,159
|
|
20231124,103200,518317800,21850,21850,21900,21850,115
|
|
20231124,103100,515799900,21850,21900,21900,21850,227
|
|
20231124,103000,510828800,21900,21950,21950,21900,67
|
|
20231124,102900,509360400,21950,21900,21950,21900,54
|
|
20231124,102800,508177650,21900,22000,22000,21900,528
|
|
20231124,102700,496605450,21950,21950,22000,21950,347
|
|
20231124,102600,488983150,22000,21950,22000,21950,31
|
|
20231124,102500,488302650,22000,22000,22000,21950,262
|
|
20231124,102400,482550850,22000,22000,22000,22000,1
|
|
20231124,102300,482528850,22000,22000,22000,22000,6
|
|
20231124,102200,482396850,21950,21950,22150,21950,2335
|
|
20231124,102100,430782850,22000,21900,22150,21850,2576
|
|
20231124,102000,373984500,21900,21900,21900,21850,82
|
|
20231124,101900,372189250,21850,21850,21900,21850,9
|
|
20231124,101800,371992450,21850,21850,21900,21850,485
|
|
20231124,101700,361395100,21850,21850,21900,21850,44
|
|
20231124,101600,360433550,21850,21850,21900,21850,327
|
|
20231124,101500,353287800,21850,21850,21900,21850,203
|
|
20231124,101400,348852200,21850,21850,21900,21850,778
|
|
20231124,101300,331851150,21850,21900,21900,21850,84
|
|
20231124,101200,330015300,21900,21900,21900,21850,247
|
|
20231124,101100,324617700,21900,21900,21900,21850,66
|
|
20231124,101000,323172500,21900,21900,21900,21850,527
|
|
20231124,100900,311647150,21850,21950,21950,21850,83
|
|
20231124,100800,309833500,21850,21900,21950,21850,30
|
|
20231124,100700,309176550,21900,21900,21900,21900,17
|
|
20231124,100600,308804250,21900,21900,21900,21900,305
|
|
20231124,100500,302124750,21900,21900,21950,21900,43
|
|
20231124,100400,301183000,21900,21900,21900,21900,310
|
|
20231124,100300,294394000,21900,21900,21950,21900,374
|
|
20231124,100200,286202100,21900,21900,21950,21900,211
|
|
20231124,100100,281581150,21950,21900,21950,21900,89
|
|
20231124,100000,279632000,21900,21900,21950,21900,22
|
|
20231124,095900,279150150,21900,21950,21950,21900,221
|
|
20231124,095800,274304300,21950,22000,22000,21950,11
|
|
20231124,095700,274062750,21950,21950,21950,21950,21
|
|
20231124,095600,273601800,21950,21950,21950,21950,239
|
|
20231124,095500,268355750,21950,21950,21950,21950,18
|
|
20231124,095400,267960650,22000,21950,22000,21950,22
|
|
20231124,095300,267477050,21950,22000,22000,21950,98
|
|
20231124,095200,265323350,21950,21950,22000,21950,41
|
|
20231124,095100,264423200,22000,22000,22000,22000,5
|
|
20231124,095000,264313200,21950,21900,21950,21900,203
|
|
20231124,094900,259858100,21900,21900,21900,21900,6
|
|
20231124,094800,259726700,21900,21900,21900,21900,125
|
|
20231124,094700,256989200,21950,21950,21950,21900,52
|
|
20231124,094600,255848350,21950,21900,21950,21900,208
|
|
20231124,094500,251286450,21900,21900,21950,21900,52
|
|
20231124,094400,250147600,21900,21900,21950,21900,64
|
|
20231124,094300,248745950,21900,21950,21950,21900,102
|
|
20231124,094200,246507450,21950,21950,22000,21950,22
|
|
20231124,094100,246024450,21950,21950,21950,21950,78
|
|
20231124,094000,244312350,21950,22000,22000,21950,325
|
|
20231124,093900,237174700,22000,22000,22000,22000,12
|
|
20231124,093800,236910700,22050,22000,22050,22000,17
|
|
20231124,093700,236536250,21950,21950,21950,21950,21
|
|
20231124,093600,236075300,21950,22000,22000,21950,197
|
|
20231124,093500,231741650,22000,22000,22000,22000,45
|
|
20231124,093400,230751650,22000,22000,22050,22000,23
|
|
20231124,093300,230245600,22050,22050,22050,22000,7
|
|
20231124,093200,230091500,21950,22000,22000,21950,862
|
|
20231124,093100,211162350,21950,21900,21950,21850,1185
|
|
20231124,093000,185222900,21900,21900,21950,21900,14
|
|
20231124,092900,184916200,21950,21950,21950,21900,567
|
|
20231124,092800,172470650,21950,21950,22000,21950,72
|
|
20231124,092700,170890200,22000,22000,22050,21950,220
|
|
20231124,092600,166050350,22000,22000,22050,22000,17
|
|
20231124,092500,165676300,22000,22050,22100,22000,147
|
|
20231124,092400,162433100,22000,22000,22100,22000,130
|
|
20231124,092300,159570400,22000,22000,22000,22000,210
|
|
20231124,092200,154950400,22100,22050,22100,22000,116
|
|
20231124,092100,152395300,22050,22050,22050,22000,65
|
|
20231124,092000,150962200,22050,22050,22100,22050,58
|
|
20231124,091900,149681150,22050,22100,22100,22050,18
|
|
20231124,091800,149283950,22100,22050,22100,22050,56
|
|
20231124,091700,148047150,22000,22050,22050,22000,78
|
|
20231124,091600,146327500,22050,22000,22050,22000,94
|
|
20231124,091500,144258800,22000,22000,22050,22000,16
|
|
20231124,091400,143906750,22000,22050,22050,22000,314
|
|
20231124,091300,136986450,22000,22000,22050,22000,89
|
|
20231124,091200,135028050,22000,22000,22050,22000,274
|
|
20231124,091100,128999700,22000,22000,22000,22000,65
|
|
20231124,091000,127569700,22050,22000,22050,22000,44
|
|
20231124,090900,126600850,22000,22050,22100,22000,548
|
|
20231124,090800,114524400,22050,22050,22100,22050,162
|
|
20231124,090700,110951950,22050,22050,22100,22050,89
|
|
20231124,090600,108988400,22050,22100,22100,22050,136
|
|
20231124,090500,105988300,22100,22100,22100,22050,304
|
|
20231124,090400,99280250,22100,22150,22150,22100,90
|
|
20231124,090300,97289050,22050,22050,22150,22050,32
|
|
20231124,090200,96583350,22050,22050,22050,22050,76
|
|
20231124,090100,94907550,22050,22100,22100,22050,121
|
|
20231124,090000,92235800,22100,22250,22250,22050,4153
|