687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,202400,847923450,21950,21950,21950,21950,329
|
|
20241129,202300,847923450,21950,21950,21950,21950,0
|
|
20241129,202200,847923450,21950,21950,21950,21950,0
|
|
20241129,202100,847923450,21950,21950,21950,21950,0
|
|
20241129,202000,847923450,21950,21950,21950,21950,0
|
|
20241129,201900,847923450,21950,21950,21950,21950,0
|
|
20241129,201800,847923450,21950,21950,21950,21950,0
|
|
20241129,201700,847923450,21950,21950,21950,21950,0
|
|
20241129,201600,847923450,21950,21950,21950,21950,0
|
|
20241129,201500,847923450,21950,21950,21950,21950,0
|
|
20241129,201400,847923450,21950,21950,21950,21950,0
|
|
20241129,201300,847923450,21950,21950,21950,21950,0
|
|
20241129,201200,847923450,21950,21950,21950,21950,0
|
|
20241129,201100,847923450,21950,21950,21950,21950,0
|
|
20241129,201000,847923450,21950,21950,21950,21950,0
|
|
20241129,200900,847923450,21950,21950,21950,21950,0
|
|
20241129,200800,847923450,21950,21950,21950,21950,0
|
|
20241129,200700,847923450,21950,21950,21950,21950,0
|
|
20241129,200600,847923450,21950,21950,21950,21950,0
|
|
20241129,200500,847923450,21950,21950,21950,21950,0
|
|
20241129,200400,847923450,21950,21950,21950,21950,0
|
|
20241129,200300,847923450,21950,21950,21950,21950,0
|
|
20241129,200200,847923450,21950,21950,21950,21950,0
|
|
20241129,200100,847923450,21950,21950,21950,21950,0
|
|
20241129,200000,847923450,21950,21950,21950,21950,0
|
|
20241129,195900,847923450,21950,21950,21950,21950,0
|
|
20241129,195800,847923450,21950,21950,21950,21950,0
|
|
20241129,195700,847923450,21950,21950,21950,21950,0
|
|
20241129,195600,847923450,21950,21950,21950,21950,0
|
|
20241129,195500,847923450,21950,21950,21950,21950,0
|
|
20241129,195400,847923450,21950,21950,21950,21950,329
|
|
20241129,195300,847923450,21950,21950,21950,21950,0
|
|
20241129,195200,847923450,21950,21950,21950,21950,0
|
|
20241129,195100,847923450,21950,21950,21950,21950,0
|
|
20241129,195000,847923450,21950,21950,21950,21950,0
|
|
20241129,194900,847923450,21950,21950,21950,21950,0
|
|
20241129,194800,847923450,21950,21950,21950,21950,0
|
|
20241129,194700,847923450,21950,21950,21950,21950,0
|
|
20241129,194600,847923450,21950,21950,21950,21950,0
|
|
20241129,194500,847923450,21950,21950,21950,21950,0
|
|
20241129,194400,847923450,21950,21950,21950,21950,0
|
|
20241129,194300,847923450,21950,21950,21950,21950,0
|
|
20241129,194200,847923450,21950,21950,21950,21950,0
|
|
20241129,194100,847923450,21950,21950,21950,21950,0
|
|
20241129,194000,847923450,21950,21950,21950,21950,0
|
|
20241129,193900,847923450,21950,21950,21950,21950,0
|
|
20241129,193800,847923450,21950,21950,21950,21950,0
|
|
20241129,193700,847923450,21950,21950,21950,21950,0
|
|
20241129,193600,847923450,21950,21950,21950,21950,0
|
|
20241129,193500,847923450,21950,21950,21950,21950,0
|
|
20241129,193400,847923450,21950,21950,21950,21950,0
|
|
20241129,193300,847923450,21950,21950,21950,21950,0
|
|
20241129,193200,847923450,21950,21950,21950,21950,0
|
|
20241129,193100,847923450,21950,21950,21950,21950,0
|
|
20241129,193000,847923450,21950,21950,21950,21950,0
|
|
20241129,192900,847923450,21950,21950,21950,21950,0
|
|
20241129,192800,847923450,21950,21950,21950,21950,0
|
|
20241129,192700,847923450,21950,21950,21950,21950,0
|
|
20241129,192600,847923450,21950,21950,21950,21950,0
|
|
20241129,192500,847923450,21950,21950,21950,21950,0
|
|
20241129,192400,847923450,21950,21950,21950,21950,329
|
|
20241129,192300,847923450,21950,21950,21950,21950,0
|
|
20241129,192200,847923450,21950,21950,21950,21950,0
|
|
20241129,192100,847923450,21950,21950,21950,21950,0
|
|
20241129,192000,847923450,21950,21950,21950,21950,0
|
|
20241129,191900,847923450,21950,21950,21950,21950,0
|
|
20241129,191800,847923450,21950,21950,21950,21950,0
|
|
20241129,191700,847923450,21950,21950,21950,21950,0
|
|
20241129,191600,847923450,21950,21950,21950,21950,0
|
|
20241129,191500,847923450,21950,21950,21950,21950,0
|
|
20241129,191400,847923450,21950,21950,21950,21950,0
|
|
20241129,191300,847923450,21950,21950,21950,21950,0
|
|
20241129,191200,847923450,21950,21950,21950,21950,0
|
|
20241129,191100,847923450,21950,21950,21950,21950,0
|
|
20241129,191000,847923450,21950,21950,21950,21950,0
|
|
20241129,190900,847923450,21950,21950,21950,21950,0
|
|
20241129,190800,847923450,21950,21950,21950,21950,0
|
|
20241129,190700,847923450,21950,21950,21950,21950,0
|
|
20241129,190600,847923450,21950,21950,21950,21950,0
|
|
20241129,190500,847923450,21950,21950,21950,21950,0
|
|
20241129,190400,847923450,21950,21950,21950,21950,0
|
|
20241129,190300,847923450,21950,21950,21950,21950,0
|
|
20241129,190200,847923450,21950,21950,21950,21950,0
|
|
20241129,190100,847923450,21950,21950,21950,21950,0
|
|
20241129,190000,847923450,21950,21950,21950,21950,0
|
|
20241129,185900,847923450,21950,21950,21950,21950,0
|
|
20241129,185800,847923450,21950,21950,21950,21950,0
|
|
20241129,185700,847923450,21950,21950,21950,21950,0
|
|
20241129,185600,847923450,21950,21950,21950,21950,0
|
|
20241129,185500,847923450,21950,21950,21950,21950,0
|
|
20241129,185400,847923450,21950,21950,21950,21950,329
|
|
20241129,185300,847923450,21950,21950,21950,21950,0
|
|
20241129,185200,847923450,21950,21950,21950,21950,0
|
|
20241129,185100,847923450,21950,21950,21950,21950,0
|
|
20241129,185000,847923450,21950,21950,21950,21950,0
|
|
20241129,184900,847923450,21950,21950,21950,21950,0
|
|
20241129,184800,847923450,21950,21950,21950,21950,0
|
|
20241129,184700,847923450,21950,21950,21950,21950,0
|
|
20241129,184600,847923450,21950,21950,21950,21950,0
|
|
20241129,184500,847923450,21950,21950,21950,21950,0
|
|
20241129,184400,847923450,21950,21950,21950,21950,0
|
|
20241129,184300,847923450,21950,21950,21950,21950,0
|
|
20241129,184200,847923450,21950,21950,21950,21950,0
|
|
20241129,184100,847923450,21950,21950,21950,21950,0
|
|
20241129,184000,847923450,21950,21950,21950,21950,0
|
|
20241129,183900,847923450,21950,21950,21950,21950,0
|
|
20241129,183800,847923450,21950,21950,21950,21950,0
|
|
20241129,183700,847923450,21950,21950,21950,21950,0
|
|
20241129,183600,847923450,21950,21950,21950,21950,0
|
|
20241129,183500,847923450,21950,21950,21950,21950,0
|
|
20241129,183400,847923450,21950,21950,21950,21950,0
|
|
20241129,183300,847923450,21950,21950,21950,21950,0
|
|
20241129,183200,847923450,21950,21950,21950,21950,0
|
|
20241129,183100,847923450,21950,21950,21950,21950,0
|
|
20241129,183000,847923450,21950,21950,21950,21950,0
|
|
20241129,182900,847923450,21950,21950,21950,21950,0
|
|
20241129,182800,847923450,21950,21950,21950,21950,0
|
|
20241129,182700,847923450,21950,21950,21950,21950,0
|
|
20241129,182600,847923450,21950,21950,21950,21950,0
|
|
20241129,182500,847923450,21950,21950,21950,21950,0
|
|
20241129,182400,847923450,21950,21950,21950,21950,329
|
|
20241129,182300,847923450,21950,21950,21950,21950,0
|
|
20241129,182200,847923450,21950,21950,21950,21950,0
|
|
20241129,182100,847923450,21950,21950,21950,21950,0
|
|
20241129,182000,847923450,21950,21950,21950,21950,0
|
|
20241129,181900,847923450,21950,21950,21950,21950,0
|
|
20241129,181800,847923450,21950,21950,21950,21950,0
|
|
20241129,181700,847923450,21950,21950,21950,21950,0
|
|
20241129,181600,847923450,21950,21950,21950,21950,0
|
|
20241129,181500,847923450,21950,21950,21950,21950,0
|
|
20241129,181400,847923450,21950,21950,21950,21950,0
|
|
20241129,181300,847923450,21950,21950,21950,21950,0
|
|
20241129,181200,847923450,21950,21950,21950,21950,0
|
|
20241129,181100,847923450,21950,21950,21950,21950,0
|
|
20241129,181000,847923450,21950,21950,21950,21950,0
|
|
20241129,180900,847923450,21950,21950,21950,21950,0
|
|
20241129,180800,847923450,21950,21950,21950,21950,0
|
|
20241129,180700,847923450,21950,21950,21950,21950,0
|
|
20241129,180600,847923450,21950,21950,21950,21950,0
|
|
20241129,180500,847923450,21950,21950,21950,21950,0
|
|
20241129,180400,847923450,21950,21950,21950,21950,0
|
|
20241129,180300,847923450,21950,21950,21950,21950,0
|
|
20241129,180200,847923450,21950,21950,21950,21950,0
|
|
20241129,180100,847923450,21950,21950,21950,21950,0
|
|
20241129,180000,847923450,21950,21950,21950,21950,0
|
|
20241129,175900,847923450,21950,21950,21950,21950,0
|
|
20241129,175800,847923450,21950,21950,21950,21950,0
|
|
20241129,175700,847923450,21950,21950,21950,21950,0
|
|
20241129,175600,847923450,21950,21950,21950,21950,0
|
|
20241129,175500,847923450,21950,21950,21950,21950,0
|
|
20241129,175400,847923450,21950,21950,21950,21950,329
|
|
20241129,175300,847923450,21950,21950,21950,21950,0
|
|
20241129,175200,847923450,21950,21950,21950,21950,0
|
|
20241129,175100,847923450,21950,21950,21950,21950,0
|
|
20241129,175000,847923450,21950,21950,21950,21950,0
|
|
20241129,174900,847923450,21950,21950,21950,21950,0
|
|
20241129,174800,847923450,21950,21950,21950,21950,0
|
|
20241129,174700,847923450,21950,21950,21950,21950,0
|
|
20241129,174600,847923450,21950,21950,21950,21950,0
|
|
20241129,174500,847923450,21950,21950,21950,21950,0
|
|
20241129,174400,847923450,21950,21950,21950,21950,0
|
|
20241129,174300,847923450,21950,21950,21950,21950,0
|
|
20241129,174200,847923450,21950,21950,21950,21950,0
|
|
20241129,174100,847923450,21950,21950,21950,21950,0
|
|
20241129,174000,847923450,21950,21950,21950,21950,0
|
|
20241129,173900,847923450,21950,21950,21950,21950,0
|
|
20241129,173800,847923450,21950,21950,21950,21950,0
|
|
20241129,173700,847923450,21950,21950,21950,21950,0
|
|
20241129,173600,847923450,21950,21950,21950,21950,0
|
|
20241129,173500,847923450,21950,21950,21950,21950,0
|
|
20241129,173400,847923450,21950,21950,21950,21950,0
|
|
20241129,173300,847923450,21950,21950,21950,21950,0
|
|
20241129,173200,847923450,21950,21950,21950,21950,0
|
|
20241129,173100,847923450,21950,21950,21950,21950,0
|
|
20241129,173000,847923450,21950,21950,21950,21950,0
|
|
20241129,172900,847923450,21950,21950,21950,21950,0
|
|
20241129,172800,847923450,21950,21950,21950,21950,0
|
|
20241129,172700,847923450,21950,21950,21950,21950,0
|
|
20241129,172600,847923450,21950,21950,21950,21950,0
|
|
20241129,172500,847923450,21950,21950,21950,21950,0
|
|
20241129,172400,847923450,21950,21950,21950,21950,329
|
|
20241129,172300,847923450,21950,21950,21950,21950,0
|
|
20241129,172200,847923450,21950,21950,21950,21950,0
|
|
20241129,172100,847923450,21950,21950,21950,21950,0
|
|
20241129,172000,847923450,21950,21950,21950,21950,0
|
|
20241129,171900,847923450,21950,21950,21950,21950,0
|
|
20241129,171800,847923450,21950,21950,21950,21950,0
|
|
20241129,171700,847923450,21950,21950,21950,21950,0
|
|
20241129,171600,847923450,21950,21950,21950,21950,0
|
|
20241129,171500,847923450,21950,21950,21950,21950,0
|
|
20241129,171400,847923450,21950,21950,21950,21950,0
|
|
20241129,171300,847923450,21950,21950,21950,21950,0
|
|
20241129,171200,847923450,21950,21950,21950,21950,0
|
|
20241129,171100,847923450,21950,21950,21950,21950,0
|
|
20241129,171000,847923450,21950,21950,21950,21950,0
|
|
20241129,170900,847923450,21950,21950,21950,21950,0
|
|
20241129,170800,847923450,21950,21950,21950,21950,0
|
|
20241129,170700,847923450,21950,21950,21950,21950,0
|
|
20241129,170600,847923450,21950,21950,21950,21950,0
|
|
20241129,170500,847923450,21950,21950,21950,21950,0
|
|
20241129,170400,847923450,21950,21950,21950,21950,0
|
|
20241129,170300,847923450,21950,21950,21950,21950,0
|
|
20241129,170200,847923450,21950,21950,21950,21950,0
|
|
20241129,170100,847923450,21950,21950,21950,21950,0
|
|
20241129,170000,847923450,21950,21950,21950,21950,0
|
|
20241129,165900,847923450,21950,21950,21950,21950,0
|
|
20241129,165800,847923450,21950,21950,21950,21950,0
|
|
20241129,165700,847923450,21950,21950,21950,21950,0
|
|
20241129,165600,847923450,21950,21950,21950,21950,0
|
|
20241129,165500,847923450,21950,21950,21950,21950,0
|
|
20241129,165400,847923450,21950,21950,21950,21950,329
|
|
20241129,165300,847923450,21950,21950,21950,21950,0
|
|
20241129,165200,847923450,21950,21950,21950,21950,0
|
|
20241129,165100,847923450,21950,21950,21950,21950,0
|
|
20241129,165000,847923450,21950,21950,21950,21950,0
|
|
20241129,164900,847923450,21950,21950,21950,21950,0
|
|
20241129,164800,847923450,21950,21950,21950,21950,0
|
|
20241129,164700,847923450,21950,21950,21950,21950,0
|
|
20241129,164600,847923450,21950,21950,21950,21950,0
|
|
20241129,164500,847923450,21950,21950,21950,21950,0
|
|
20241129,164400,847923450,21950,21950,21950,21950,0
|
|
20241129,164300,847923450,21950,21950,21950,21950,0
|
|
20241129,164200,847923450,21950,21950,21950,21950,0
|
|
20241129,164100,847923450,21950,21950,21950,21950,0
|
|
20241129,164000,847923450,21950,21950,21950,21950,0
|
|
20241129,163900,847923450,21950,21950,21950,21950,0
|
|
20241129,163800,847923450,21950,21950,21950,21950,0
|
|
20241129,163700,847923450,21950,21950,21950,21950,0
|
|
20241129,163600,847923450,21950,21950,21950,21950,0
|
|
20241129,163500,847923450,21950,21950,21950,21950,0
|
|
20241129,163400,847923450,21950,21950,21950,21950,0
|
|
20241129,163300,847923450,21950,21950,21950,21950,0
|
|
20241129,163200,847923450,21950,21950,21950,21950,0
|
|
20241129,163100,847923450,21950,21950,21950,21950,0
|
|
20241129,163000,847923450,21950,21950,21950,21950,0
|
|
20241129,162900,847923450,21950,21950,21950,21950,0
|
|
20241129,162800,847923450,21950,21950,21950,21950,0
|
|
20241129,162700,847923450,21950,21950,21950,21950,0
|
|
20241129,162600,847923450,21950,21950,21950,21950,0
|
|
20241129,162500,847923450,21950,21950,21950,21950,0
|
|
20241129,162400,847923450,21950,21950,21950,21950,329
|
|
20241129,162300,847923450,21950,21950,21950,21950,0
|
|
20241129,162200,847923450,21950,21950,21950,21950,0
|
|
20241129,162100,847923450,21950,21950,21950,21950,0
|
|
20241129,162000,847923450,21950,21950,21950,21950,0
|
|
20241129,161900,847923450,21950,21950,21950,21950,0
|
|
20241129,161800,847923450,21950,21950,21950,21950,0
|
|
20241129,161700,847923450,21950,21950,21950,21950,0
|
|
20241129,161600,847923450,21950,21950,21950,21950,0
|
|
20241129,161500,847923450,21950,21950,21950,21950,0
|
|
20241129,161400,847923450,21950,21950,21950,21950,0
|
|
20241129,161300,847923450,21950,21950,21950,21950,0
|
|
20241129,161200,847923450,21950,21950,21950,21950,0
|
|
20241129,161100,847923450,21950,21950,21950,21950,0
|
|
20241129,161000,847923450,21950,21950,21950,21950,0
|
|
20241129,160900,847923450,21950,21950,21950,21950,0
|
|
20241129,160800,847923450,21950,21950,21950,21950,0
|
|
20241129,160700,847923450,21950,21950,21950,21950,0
|
|
20241129,160600,847923450,21950,21950,21950,21950,0
|
|
20241129,160500,847923450,21950,21950,21950,21950,0
|
|
20241129,160400,847923450,21950,21950,21950,21950,0
|
|
20241129,160300,847923450,21950,21950,21950,21950,0
|
|
20241129,160200,847923450,21950,21950,21950,21950,0
|
|
20241129,160100,847923450,21950,21950,21950,21950,0
|
|
20241129,160000,847923450,21950,21950,21950,21950,0
|
|
20241129,155900,847923450,21950,21950,21950,21950,0
|
|
20241129,155800,847923450,21950,21950,21950,21950,0
|
|
20241129,155700,847923450,21950,21950,21950,21950,0
|
|
20241129,155600,847923450,21950,21950,21950,21950,0
|
|
20241129,155500,847923450,21950,21950,21950,21950,0
|
|
20241129,155400,847923450,21950,21950,21950,21950,329
|
|
20241129,155300,847923450,21950,21950,21950,21950,0
|
|
20241129,155200,847923450,21950,21950,21950,21950,0
|
|
20241129,155100,847923450,21950,21950,21950,21950,0
|
|
20241129,155000,847923450,21950,21950,21950,21950,0
|
|
20241129,154900,847923450,21950,21950,21950,21950,0
|
|
20241129,154800,847923450,21950,21950,21950,21950,0
|
|
20241129,154700,847923450,21950,21950,21950,21950,0
|
|
20241129,154600,847923450,21950,21950,21950,21950,0
|
|
20241129,154500,847923450,21950,21950,21950,21950,0
|
|
20241129,154400,847923450,21950,21950,21950,21950,0
|
|
20241129,154300,847923450,21950,21950,21950,21950,0
|
|
20241129,154200,847923450,21950,21950,21950,21950,0
|
|
20241129,154100,847923450,21950,21950,21950,21950,0
|
|
20241129,154000,847923450,21950,21950,21950,21950,0
|
|
20241129,153900,847923450,21950,21950,21950,21950,0
|
|
20241129,153800,847923450,21950,21950,21950,21950,0
|
|
20241129,153700,847923450,21950,21950,21950,21950,0
|
|
20241129,153600,847923450,21950,21950,21950,21950,0
|
|
20241129,153500,847923450,21950,21950,21950,21950,0
|
|
20241129,153400,847923450,21950,21950,21950,21950,0
|
|
20241129,153300,847923450,21950,21950,21950,21950,0
|
|
20241129,153200,847923450,21950,21950,21950,21950,0
|
|
20241129,153100,847923450,21950,21950,21950,21950,0
|
|
20241129,153000,847923450,21950,21950,21950,21950,329
|
|
20241129,152900,840701900,21900,21900,21900,21900,0
|
|
20241129,152800,840701900,21900,21900,21900,21900,0
|
|
20241129,152700,840701900,21900,21900,21900,21900,0
|
|
20241129,152600,840701900,21900,21900,21900,21900,0
|
|
20241129,152500,840701900,21900,21900,21900,21900,0
|
|
20241129,152400,840701900,21900,21900,21900,21900,0
|
|
20241129,152300,840701900,21900,21900,21900,21900,0
|
|
20241129,152200,840701900,21900,21900,21900,21900,0
|
|
20241129,152100,840701900,21900,21900,21900,21900,0
|
|
20241129,152000,840701900,21900,21900,21900,21900,0
|
|
20241129,151900,840701900,21900,21900,21900,21900,1
|
|
20241129,151800,840680000,21850,21900,21900,21850,18
|
|
20241129,151700,840286650,21850,21850,21850,21850,35
|
|
20241129,151600,839521900,21900,21850,21900,21800,157
|
|
20241129,151500,836084500,21850,21850,21850,21850,9
|
|
20241129,151400,835887850,21850,21800,21850,21800,748
|
|
20241129,151300,819546100,21850,21900,21900,21850,53
|
|
20241129,151200,818387950,21850,21850,21850,21850,28
|
|
20241129,151100,817776150,21900,21900,21900,21900,2
|
|
20241129,151000,817732350,21850,21850,21850,21850,29
|
|
20241129,150900,817098700,21900,21900,21900,21850,7
|
|
20241129,150800,816945500,21900,21850,21900,21850,2
|
|
20241129,150700,816901750,21850,21850,21850,21850,26
|
|
20241129,150600,816333650,21850,21850,21850,21850,42
|
|
20241129,150500,815415950,21850,21850,21850,21850,10
|
|
20241129,150400,815197450,21850,21850,21850,21850,1
|
|
20241129,150300,815175600,21850,21850,21850,21850,27
|
|
20241129,150200,814585650,21850,21850,21850,21850,11
|
|
20241129,150100,814345300,21850,21850,21850,21850,2
|
|
20241129,150000,814301600,21950,21950,21950,21950,59
|
|
20241129,145900,813006550,21950,21850,21950,21850,141
|
|
20241129,145800,809916000,21850,21850,21900,21850,12
|
|
20241129,145700,809653500,21850,21850,21850,21850,61
|
|
20241129,145600,808320650,21850,21850,21850,21850,7
|
|
20241129,145500,808167700,21850,21850,21850,21850,32
|
|
20241129,145400,807468500,21950,21850,21950,21850,11
|
|
20241129,145300,807227900,21850,21850,21850,21850,1
|
|
20241129,145200,807206050,21850,21850,21850,21850,1
|
|
20241129,145100,807184200,21850,21850,21900,21850,73
|
|
20241129,145000,805588000,21850,21850,21850,21850,7
|
|
20241129,144900,805435050,21850,21850,21850,21850,1
|
|
20241129,144800,805413200,21850,21900,21900,21850,7
|
|
20241129,144700,805260150,21950,21850,21950,21850,7
|
|
20241129,144600,805107050,21850,21850,21850,21850,2
|
|
20241129,144500,805063350,21850,21850,21900,21850,570
|
|
20241129,144400,792603850,21850,21850,21850,21850,47
|
|
20241129,144300,791576900,21850,21850,21850,21850,13
|
|
20241129,144200,791292850,21900,21900,21900,21900,0
|
|
20241129,144100,791292850,21900,21900,21900,21900,291
|
|
20241129,144000,784919950,21950,21950,21950,21950,1461
|
|
20241129,143900,752851000,21950,21950,21950,21950,13
|
|
20241129,143800,752565650,21950,21950,21950,21950,67
|
|
20241129,143700,751095000,21950,21950,21950,21950,7
|
|
20241129,143600,750941350,21950,22000,22000,21950,553
|
|
20241129,143500,738777200,22000,22000,22000,22000,56
|
|
20241129,143400,737545200,22050,22000,22050,22000,6
|
|
20241129,143300,737413150,22000,22050,22050,22000,136
|
|
20241129,143200,734421100,22000,22050,22050,22000,222
|
|
20241129,143100,729526300,22050,22050,22050,22050,0
|
|
20241129,143000,729526300,22050,22050,22050,22050,0
|
|
20241129,142900,729526300,22050,22000,22050,22000,51
|
|
20241129,142800,728404250,22000,22000,22000,22000,12
|
|
20241129,142700,728140250,22000,22000,22000,22000,11
|
|
20241129,142600,727898250,22000,22000,22000,22000,62
|
|
20241129,142500,726534250,22000,22000,22050,22000,29
|
|
20241129,142400,725896200,22000,22000,22000,22000,60
|
|
20241129,142300,724576200,22000,22000,22000,22000,0
|
|
20241129,142200,724576200,22000,22000,22000,22000,35
|
|
20241129,142100,723806200,22000,22050,22050,22000,134
|
|
20241129,142000,720853200,22000,22000,22000,22000,46
|
|
20241129,141900,719841200,22000,21950,22000,21950,105
|
|
20241129,141800,717531400,21950,21950,22000,21950,43
|
|
20241129,141700,716587300,22000,22000,22000,22000,10
|
|
20241129,141600,716367300,22000,22000,22000,22000,20
|
|
20241129,141500,715927300,22000,21950,22000,21950,101
|
|
20241129,141400,713705350,21950,21950,22000,21950,51
|
|
20241129,141300,712585400,21950,22000,22000,21950,9
|
|
20241129,141200,712387800,21950,21950,21950,21950,3
|
|
20241129,141100,712321950,21950,21950,21950,21950,5
|
|
20241129,141000,712212200,21950,21950,21950,21950,32
|
|
20241129,140900,711509800,22000,21950,22000,21950,3
|
|
20241129,140800,711443850,21950,21950,21950,21950,2
|
|
20241129,140700,711399950,21950,21950,21950,21950,46
|
|
20241129,140600,710390250,21950,21950,21950,21950,1
|
|
20241129,140500,710368300,21950,21950,21950,21950,11
|
|
20241129,140400,710126850,21950,21950,21950,21950,72
|
|
20241129,140300,708546450,21950,22000,22000,21950,74
|
|
20241129,140200,706920300,21950,21950,22000,21950,7
|
|
20241129,140100,706766600,21950,21950,21950,21950,3
|
|
20241129,140000,706700750,21950,21950,21950,21950,7
|
|
20241129,135900,706547100,21950,21950,21950,21950,43
|
|
20241129,135800,705603250,21950,21950,21950,21950,3
|
|
20241129,135700,705537400,21950,22000,22000,21950,2
|
|
20241129,135600,705493450,21950,21950,21950,21950,11
|
|
20241129,135500,705252000,22000,22000,22000,22000,23
|
|
20241129,135400,704746000,22000,22000,22000,22000,6
|
|
20241129,135300,704614000,22000,22000,22000,22000,23
|
|
20241129,135200,704108000,22000,22000,22000,22000,85
|
|
20241129,135100,702238000,22000,22000,22000,22000,6
|
|
20241129,135000,702106000,22000,22000,22000,22000,1
|
|
20241129,134900,702084000,22000,22000,22000,22000,5
|
|
20241129,134800,701974000,22000,22000,22000,22000,40
|
|
20241129,134700,701094000,22000,22000,22000,22000,0
|
|
20241129,134600,701094000,22000,22000,22000,22000,4
|
|
20241129,134500,701006000,22000,22050,22100,22000,176
|
|
20241129,134400,697125400,22050,22050,22050,22000,46
|
|
20241129,134300,696113050,22000,22000,22000,22000,6
|
|
20241129,134200,695981050,22000,22000,22000,22000,7
|
|
20241129,134100,695827050,21950,21950,21950,21950,6
|
|
20241129,134000,695695350,21950,21900,22000,21900,155
|
|
20241129,133900,692288350,21900,21900,21900,21900,7
|
|
20241129,133800,692135050,21900,21900,21900,21900,4
|
|
20241129,133700,692047450,21900,21900,21900,21900,42
|
|
20241129,133600,691127650,21900,21900,21900,21900,1
|
|
20241129,133500,691105750,21900,21900,21900,21900,10
|
|
20241129,133400,690886750,21900,21900,21900,21900,2
|
|
20241129,133300,690842950,21900,21900,21900,21900,27
|
|
20241129,133200,690251650,21900,21900,21900,21900,12
|
|
20241129,133100,689988850,21900,21900,21900,21900,2
|
|
20241129,133000,689945050,21900,21900,21900,21900,2
|
|
20241129,132900,689901250,21900,21900,21900,21900,47
|
|
20241129,132800,688871950,21900,21900,21900,21900,2
|
|
20241129,132700,688828150,21900,21900,21900,21900,3
|
|
20241129,132600,688762450,21900,21900,21900,21900,5
|
|
20241129,132500,688652950,21900,21900,21900,21900,35
|
|
20241129,132400,687886450,21900,21900,21900,21900,5
|
|
20241129,132300,687776950,21900,21900,21900,21900,2
|
|
20241129,132200,687733150,21950,21900,21950,21900,66
|
|
20241129,132100,686286600,21900,21900,21900,21900,6
|
|
20241129,132000,686155200,21900,21900,21900,21900,2
|
|
20241129,131900,686111400,21900,21900,21900,21900,1
|
|
20241129,131800,686089500,21900,21900,21900,21900,42
|
|
20241129,131700,685169700,21950,21950,21950,21950,0
|
|
20241129,131600,685169700,21950,21900,21950,21900,24
|
|
20241129,131500,684643000,21900,21900,21900,21900,11
|
|
20241129,131400,684402100,21900,21900,21900,21900,33
|
|
20241129,131300,683679400,21900,21900,21900,21900,5
|
|
20241129,131200,683569900,21900,21900,21900,21900,4
|
|
20241129,131100,683482300,21950,21950,21950,21950,11
|
|
20241129,131000,683240850,21950,21950,21950,21950,40
|
|
20241129,130900,682362850,21900,21900,21900,21900,3
|
|
20241129,130800,682297150,21950,21900,21950,21900,16
|
|
20241129,130700,681946050,21900,21950,21950,21900,32
|
|
20241129,130600,681243900,21950,21950,21950,21950,1
|
|
20241129,130500,681221950,21950,21950,21950,21950,12
|
|
20241129,130400,680958550,21950,21950,21950,21950,12
|
|
20241129,130300,680695150,21950,21950,21950,21950,32
|
|
20241129,130200,679992750,21950,21950,21950,21950,6
|
|
20241129,130100,679861050,22000,21950,22000,21950,8
|
|
20241129,130000,679685400,21950,21950,21950,21950,46
|
|
20241129,125900,678675700,21950,21950,21950,21950,43
|
|
20241129,125800,677731850,21950,21950,21950,21950,10
|
|
20241129,125700,677512350,21950,21900,21950,21900,175
|
|
20241129,125600,673671150,21900,21900,21900,21900,29
|
|
20241129,125500,673036050,21950,21900,21950,21900,112
|
|
20241129,125400,670577750,21900,21900,21900,21900,14
|
|
20241129,125300,670271150,21900,21900,21900,21900,2
|
|
20241129,125200,670227350,21900,21950,21950,21900,53
|
|
20241129,125100,669065650,21900,21900,21900,21900,11
|
|
20241129,125000,668824750,21900,21900,21900,21900,2
|
|
20241129,124900,668780950,21900,21900,21900,21900,103
|
|
20241129,124800,666525250,21900,21950,21950,21900,186
|
|
20241129,124700,662444450,21950,21900,21950,21900,3
|
|
20241129,124600,662378700,21900,21900,21900,21900,2
|
|
20241129,124500,662334900,21900,21900,21950,21900,18
|
|
20241129,124400,661940100,21900,21950,21950,21900,131
|
|
20241129,124300,659066700,21950,21950,21950,21950,75
|
|
20241129,124200,657420450,21950,21950,21950,21950,1
|
|
20241129,124100,657398500,21950,21950,21950,21950,230
|
|
20241129,124000,652350000,21950,21950,21950,21950,7
|
|
20241129,123900,652196350,21950,21950,21950,21950,120
|
|
20241129,123800,649562350,22000,21950,22000,21950,52
|
|
20241129,123700,648420900,21950,21950,21950,21950,45
|
|
20241129,123600,647433150,21950,21950,21950,21950,3
|
|
20241129,123500,647367300,21950,21950,21950,21950,8
|
|
20241129,123400,647191700,21950,21950,21950,21950,4
|
|
20241129,123300,647103900,21950,22000,22000,21950,32
|
|
20241129,123200,646401400,21950,21950,21950,21950,14
|
|
20241129,123100,646094100,21950,21950,21950,21950,1
|
|
20241129,123000,646072150,21950,21950,21950,21950,7
|
|
20241129,122900,645918500,21950,21950,21950,21950,37
|
|
20241129,122800,645106350,21950,21950,21950,21950,56
|
|
20241129,122700,643877150,21950,21950,21950,21950,6
|
|
20241129,122600,643745450,21950,21950,21950,21950,196
|
|
20241129,122500,639443250,21950,21950,21950,21950,103
|
|
20241129,122400,637182400,21950,21950,21950,21950,5
|
|
20241129,122300,637072650,22000,21950,22000,21950,6
|
|
20241129,122200,636940900,21950,22000,22000,21950,49
|
|
20241129,122100,635865300,21950,21950,21950,21950,9
|
|
20241129,122000,635667750,21950,21950,21950,21950,4
|
|
20241129,121900,635579950,21950,21950,21950,21950,0
|
|
20241129,121800,635579950,21950,21950,22050,21950,238
|
|
20241129,121700,630335150,22050,21900,22050,21900,827
|
|
20241129,121600,612151250,21900,21900,21900,21900,6
|
|
20241129,121500,612019850,21900,21850,21900,21850,12
|
|
20241129,121400,611757100,21850,21850,21850,21850,37
|
|
20241129,121300,610948650,21900,21850,21900,21850,18
|
|
20241129,121200,610554700,21900,21900,21900,21900,64
|
|
20241129,121100,609153100,21900,21900,21900,21900,133
|
|
20241129,121000,606240400,21900,21850,21900,21850,16
|
|
20241129,120900,605890400,21900,21900,21900,21900,200
|
|
20241129,120800,601510400,21850,21850,21850,21850,24
|
|
20241129,120700,600986000,21800,21800,21800,21800,47
|
|
20241129,120600,599961400,21800,21800,21800,21800,11
|
|
20241129,120500,599721600,21850,21850,21850,21850,0
|
|
20241129,120400,599721600,21850,21750,21850,21750,3
|
|
20241129,120300,599656150,21750,21750,21800,21750,287
|
|
20241129,120200,593401150,21750,21750,21750,21750,5
|
|
20241129,120100,593292400,21750,21750,21750,21750,3
|
|
20241129,120000,593227150,21750,21750,21750,21750,40
|
|
20241129,115900,592357150,21800,21800,21800,21800,6
|
|
20241129,115800,592226350,21800,21800,21800,21800,2
|
|
20241129,115700,592182750,21800,21800,21800,21800,2
|
|
20241129,115600,592139150,21800,21750,21800,21750,35
|
|
20241129,115500,591377850,21750,21750,21750,21750,2
|
|
20241129,115400,591334350,21800,21750,21800,21750,46
|
|
20241129,115300,590333350,21750,21750,21750,21750,1
|
|
20241129,115200,590311600,21750,21750,21750,21750,44
|
|
20241129,115100,589354600,21800,21800,21800,21800,4
|
|
20241129,115000,589267400,21800,21800,21800,21800,1
|
|
20241129,114900,589245600,21800,21750,21800,21750,46
|
|
20241129,114800,588243100,21750,21750,21750,21750,38
|
|
20241129,114700,587416600,21750,21750,21750,21750,0
|
|
20241129,114600,587416600,21750,21700,21750,21700,115
|
|
20241129,114500,584915600,21700,21700,21700,21700,38
|
|
20241129,114400,584091000,21700,21750,21750,21700,204
|
|
20241129,114300,579654200,21700,21700,21700,21700,5
|
|
20241129,114200,579545700,21700,21700,21700,21700,4
|
|
20241129,114100,579458900,21700,21700,21700,21700,36
|
|
20241129,114000,578677700,21700,21700,21700,21700,5
|
|
20241129,113900,578569200,21700,21700,21700,21700,6
|
|
20241129,113800,578439000,21700,21700,21700,21700,6
|
|
20241129,113700,578308800,21700,21700,21700,21700,45
|
|
20241129,113600,577332300,21700,21700,21700,21700,0
|
|
20241129,113500,577332300,21700,21650,21700,21650,62
|
|
20241129,113400,575987500,21650,21650,21650,21650,1
|
|
20241129,113300,575965850,21650,21650,21650,21650,29
|
|
20241129,113200,575338000,21650,21650,21700,21650,100
|
|
20241129,113100,573168950,21650,21700,21700,21650,196
|
|
20241129,113000,568915950,21700,21700,21700,21700,202
|
|
20241129,112900,564532550,21700,21700,21750,21700,47
|
|
20241129,112800,563512600,21700,21750,21750,21700,17
|
|
20241129,112700,563143650,21700,21700,21700,21700,5
|
|
20241129,112600,563035150,21700,21700,21750,21700,197
|
|
20241129,112500,558752000,21700,21700,21700,21700,13
|
|
20241129,112400,558469900,21700,21700,21700,21700,10
|
|
20241129,112300,558252900,21700,21700,21700,21700,0
|
|
20241129,112200,558252900,21700,21700,21700,21700,34
|
|
20241129,112100,557515100,21750,21700,21750,21700,17
|
|
20241129,112000,557145700,21700,21700,21700,21700,0
|
|
20241129,111900,557145700,21700,21700,21700,21700,2
|
|
20241129,111800,557102300,21700,21700,21700,21700,38
|
|
20241129,111700,556277700,21750,21750,21750,21750,10
|
|
20241129,111600,556060200,21700,21700,21700,21700,0
|
|
20241129,111500,556060200,21700,21700,21750,21700,194
|
|
20241129,111400,551844000,21750,21750,21750,21750,0
|
|
20241129,111300,551844000,21750,21700,21750,21700,10
|
|
20241129,111200,551626750,21700,21700,21700,21700,3
|
|
20241129,111100,551561650,21700,21700,21700,21700,34
|
|
20241129,111000,550823850,21700,21700,21700,21700,6
|
|
20241129,110900,550693650,21700,21700,21700,21700,2
|
|
20241129,110800,550650250,21700,21700,21700,21700,10
|
|
20241129,110700,550433250,21700,21700,21700,21700,41
|
|
20241129,110600,549543550,21700,21700,21700,21700,0
|
|
20241129,110500,549543550,21700,21700,21700,21700,1
|
|
20241129,110400,549521850,21700,21700,21750,21700,43
|
|
20241129,110300,548588700,21700,21700,21700,21700,14
|
|
20241129,110200,548284900,21700,21700,21700,21700,13
|
|
20241129,110100,548002800,21700,21700,21750,21700,105
|
|
20241129,110000,545724000,21750,21700,21750,21700,40
|
|
20241129,105900,544855800,21700,21700,21700,21700,7
|
|
20241129,105800,544703900,21700,21700,21700,21700,12
|
|
20241129,105700,544443500,21700,21650,21700,21650,5
|
|
20241129,105600,544335100,21650,21650,21650,21650,37
|
|
20241129,105500,543534050,21650,21650,21650,21650,0
|
|
20241129,105400,543534050,21650,21650,21650,21650,15
|
|
20241129,105300,543209300,21750,21750,21750,21750,1
|
|
20241129,105200,543187550,21650,21650,21750,21650,39
|
|
20241129,105100,542343100,21750,21700,21800,21650,14
|
|
20241129,105000,542039250,21700,21700,21700,21650,531
|
|
20241129,104900,530526400,21800,21750,21800,21700,118
|
|
20241129,104800,527959650,21850,21850,21850,21850,3
|
|
20241129,104700,527894100,21850,21750,21850,21750,35
|
|
20241129,104600,527132600,21750,21750,21750,21700,5
|
|
20241129,104500,527024000,21700,21850,21850,21700,10
|
|
20241129,104400,526806650,21850,21800,21850,21800,10
|
|
20241129,104300,526588400,21850,21850,21850,21850,0
|
|
20241129,104200,526588400,21850,21750,21850,21750,251
|
|
20241129,104100,521116650,21850,21800,21850,21750,162
|
|
20241129,104000,517592800,21850,21900,21900,21850,13
|
|
20241129,103900,517308350,21950,21750,22100,21750,1098
|
|
20241129,103800,493248100,21800,21800,21800,21800,1
|
|
20241129,103700,493226300,21750,21750,21750,21750,86
|
|
20241129,103600,491355800,21750,21750,21750,21750,1
|
|
20241129,103500,491334050,21700,21700,21750,21700,7
|
|
20241129,103400,491181950,21700,21700,21700,21700,32
|
|
20241129,103300,490487550,21800,21800,21800,21800,2
|
|
20241129,103200,490443950,21750,21700,21750,21700,375
|
|
20241129,103100,482287950,21700,21700,21700,21700,2
|
|
20241129,103000,482244550,21750,21700,21750,21650,189
|
|
20241129,102900,478145000,21700,21700,21700,21700,7
|
|
20241129,102800,477993100,21700,21650,21700,21650,22
|
|
20241129,102700,477515800,21650,21650,21650,21650,7
|
|
20241129,102600,477364250,21650,21650,21700,21650,236
|
|
20241129,102500,472247100,21650,21650,21650,21650,0
|
|
20241129,102400,472247100,21650,21600,21650,21600,346
|
|
20241129,102300,464759000,21600,21600,21600,21600,317
|
|
20241129,102200,457911800,21600,21650,21650,21600,50
|
|
20241129,102100,456830900,21650,21600,21650,21600,74
|
|
20241129,102000,455231700,21600,21600,21600,21600,3
|
|
20241129,101900,455166900,21650,21650,21650,21650,160
|
|
20241129,101800,451702900,21650,21650,21650,21650,6
|
|
20241129,101700,451573000,21650,21650,21650,21650,5
|
|
20241129,101600,451464750,21700,21650,21700,21600,504
|
|
20241129,101500,440568800,21650,21650,21650,21650,38
|
|
20241129,101400,439746100,21650,21650,21650,21650,173
|
|
20241129,101300,436000650,21650,21650,21650,21650,15
|
|
20241129,101200,435675900,21700,21700,21700,21700,90
|
|
20241129,101100,433722900,21650,21700,21700,21650,32
|
|
20241129,101000,433030050,21650,21650,21650,21650,7
|
|
20241129,100900,432878500,21650,21650,21700,21600,48
|
|
20241129,100800,431840150,21700,21650,21700,21600,239
|
|
20241129,100700,426667550,21650,21650,21700,21600,26
|
|
20241129,100600,426105300,21650,21600,21650,21600,16
|
|
20241129,100500,425759300,21600,21600,21650,21600,284
|
|
20241129,100400,419624650,21600,21600,21650,21600,38
|
|
20241129,100300,418803750,21600,21650,21650,21600,1002
|
|
20241129,100200,397129600,21650,21700,21700,21650,3
|
|
20241129,100100,397064600,21700,21700,21700,21650,239
|
|
20241129,100000,391878400,21700,21700,21700,21650,43
|
|
20241129,095900,390947300,21700,21700,21700,21650,32
|
|
20241129,095800,390253650,21650,21700,21700,21650,180
|
|
20241129,095700,386355100,21700,21700,21700,21700,0
|
|
20241129,095600,386355100,21700,21650,21700,21600,80
|
|
20241129,095500,384622100,21650,21700,21750,21650,50
|
|
20241129,095400,383539350,21650,21700,21700,21650,799
|
|
20241129,095300,366235450,21750,21650,21750,21650,219
|
|
20241129,095200,361486700,21700,21700,21750,21650,285
|
|
20241129,095100,355313700,21700,21700,21700,21700,644
|
|
20241129,095000,341338900,21800,21750,21800,21750,65
|
|
20241129,094900,339925100,21750,21800,21800,21750,13
|
|
20241129,094800,339642250,21750,21700,21750,21700,221
|
|
20241129,094700,334836550,21750,21750,21750,21750,79
|
|
20241129,094600,333118300,21800,21800,21800,21800,11
|
|
20241129,094500,332878500,21750,21800,21800,21750,261
|
|
20241129,094400,327199400,21800,21800,21800,21800,6
|
|
20241129,094300,327068600,21800,21800,21800,21750,134
|
|
20241129,094200,324151650,21800,21750,21800,21750,1090
|
|
20241129,094100,300394400,21800,21750,21800,21750,20
|
|
20241129,094000,299958450,21800,21800,21800,21750,1799
|
|
20241129,093900,260776200,21850,21850,21850,21850,125
|
|
20241129,093800,258044950,21900,21900,21900,21900,15
|
|
20241129,093700,257716450,21900,21900,21900,21850,691
|
|
20241129,093600,242617800,21900,21900,21900,21900,49
|
|
20241129,093500,241544700,21950,22000,22000,21900,674
|
|
20241129,093400,226783750,22000,22000,22000,22000,2
|
|
20241129,093300,226739750,21950,21950,21950,21950,6
|
|
20241129,093200,226608050,22000,21950,22000,21950,52
|
|
20241129,093100,225464250,21900,21900,21900,21900,542
|
|
20241129,093000,213594450,21900,21900,21900,21900,1
|
|
20241129,092900,213572550,21850,21850,21850,21850,27
|
|
20241129,092800,212982600,21850,21850,21850,21850,2
|
|
20241129,092700,212938900,21900,21850,21900,21850,181
|
|
20241129,092600,208982250,21850,21900,21900,21850,30
|
|
20241129,092500,208326500,21900,21900,21900,21850,266
|
|
20241129,092400,202513850,21900,21950,21950,21900,513
|
|
20241129,092300,191273700,21950,21950,21950,21950,3
|
|
20241129,092200,191207850,21900,21950,21950,21900,891
|
|
20241129,092100,171694150,21950,21950,21950,21950,22
|
|
20241129,092000,171211250,21950,22000,22000,21950,1182
|
|
20241129,091900,145250400,22000,22000,22000,22000,4
|
|
20241129,091800,145162400,22100,21950,22100,21950,510
|
|
20241129,091700,133967250,22000,22000,22000,22000,80
|
|
20241129,091600,132207250,22000,22000,22000,22000,162
|
|
20241129,091500,128643250,22000,22000,22000,22000,11
|
|
20241129,091400,128401250,22000,22000,22000,22000,55
|
|
20241129,091300,127191250,22000,22200,22200,21950,480
|
|
20241129,091200,116627200,22200,22150,22200,22150,32
|
|
20241129,091100,115916850,22200,22050,22200,21900,1048
|
|
20241129,091000,92900500,22050,22000,22300,21950,456
|
|
20241129,090900,82866250,22050,22150,22150,22050,634
|
|
20241129,090800,68873750,22150,22150,22150,22150,22
|
|
20241129,090700,68386450,22200,22150,22200,22150,26
|
|
20241129,090600,67809300,22100,22150,22200,22050,546
|
|
20241129,090500,55756500,22150,22200,22200,22150,238
|
|
20241129,090400,50483800,22150,22150,22150,22150,200
|
|
20241129,090300,46053800,22100,22200,22300,22100,589
|
|
20241129,090200,33000900,22450,22350,22450,22250,630
|
|
20241129,090100,18932700,22550,22500,22550,22300,824
|
|
20241129,090000,472500,22500,22500,22500,22500,21
|