5.8 KiB
5.8 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 220000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 506 |
| 3 | 20241125 | 215900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 4 | 20241125 | 215800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 5 | 20241125 | 215700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 6 | 20241125 | 215600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 7 | 20241125 | 215500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 8 | 20241125 | 215400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 9 | 20241125 | 215300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 10 | 20241125 | 215200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 11 | 20241125 | 215100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 12 | 20241125 | 215000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 13 | 20241125 | 214900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 14 | 20241125 | 214800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 15 | 20241125 | 214700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 16 | 20241125 | 214600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 17 | 20241125 | 214500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 18 | 20241125 | 214400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 19 | 20241125 | 214300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 20 | 20241125 | 214200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 21 | 20241125 | 214100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 22 | 20241125 | 214000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 23 | 20241125 | 213900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 24 | 20241125 | 213800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 25 | 20241125 | 213700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 26 | 20241125 | 213600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 27 | 20241125 | 213500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 28 | 20241125 | 213400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 29 | 20241125 | 213300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 30 | 20241125 | 213200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 31 | 20241125 | 213100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 32 | 20241125 | 213000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 506 |
| 33 | 20241125 | 212900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 34 | 20241125 | 212800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 35 | 20241125 | 212700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 36 | 20241125 | 212600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 37 | 20241125 | 212500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 38 | 20241125 | 212400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 39 | 20241125 | 212300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 40 | 20241125 | 212200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 41 | 20241125 | 212100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 42 | 20241125 | 212000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 43 | 20241125 | 211900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 44 | 20241125 | 211800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 45 | 20241125 | 211700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 46 | 20241125 | 211600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 47 | 20241125 | 211500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 48 | 20241125 | 211400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 49 | 20241125 | 211300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 50 | 20241125 | 211200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 51 | 20241125 | 211100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 52 | 20241125 | 211000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 53 | 20241125 | 210900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 54 | 20241125 | 210800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 55 | 20241125 | 210700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 56 | 20241125 | 210600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 57 | 20241125 | 210500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 58 | 20241125 | 210400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 59 | 20241125 | 210300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 60 | 20241125 | 210200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 61 | 20241125 | 210100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 62 | 20241125 | 210000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 506 |
| 63 | 20241125 | 205900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 64 | 20241125 | 205800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 65 | 20241125 | 205700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 66 | 20241125 | 205600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 67 | 20241125 | 205500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 68 | 20241125 | 205400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 69 | 20241125 | 205300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 70 | 20241125 | 205200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 71 | 20241125 | 205100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 72 | 20241125 | 205000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 73 | 20241125 | 204900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 74 | 20241125 | 204800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 75 | 20241125 | 204700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 76 | 20241125 | 204600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 77 | 20241125 | 204500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 78 | 20241125 | 204400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 79 | 20241125 | 204300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 80 | 20241125 | 204200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 81 | 20241125 | 204100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 82 | 20241125 | 204000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 83 | 20241125 | 203900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 84 | 20241125 | 203800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 85 | 20241125 | 203700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 86 | 20241125 | 203600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 87 | 20241125 | 203500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 88 | 20241125 | 203400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 89 | 20241125 | 203300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 90 | 20241125 | 203200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 91 | 20241125 | 203100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 92 | 20241125 | 203000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 506 |
| 93 | 20241125 | 202900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 94 | 20241125 | 202800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 95 | 20241125 | 202700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 96 | 20241125 | 202600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 97 | 20241125 | 202500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 98 | 20241125 | 202400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 99 | 20241125 | 202300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 100 | 20241125 | 202200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 101 | 20241125 | 202100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 102 | 20241125 | 202000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 103 | 20241125 | 201900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 104 | 20241125 | 201800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 105 | 20241125 | 201700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 106 | 20241125 | 201600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 107 | 20241125 | 201500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 108 | 20241125 | 201400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 109 | 20241125 | 201300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 110 | 20241125 | 201200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 111 | 20241125 | 201100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 112 | 20241125 | 201000 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 113 | 20241125 | 200900 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 114 | 20241125 | 200800 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 115 | 20241125 | 200700 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 116 | 20241125 | 200600 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 117 | 20241125 | 200500 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 118 | 20241125 | 200400 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 119 | 20241125 | 200300 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 120 | 20241125 | 200200 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |
| 121 | 20241125 | 200100 | 297505916 | 2000 | 2000 | 2000 | 2000 | 0 |