611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190800,760252750,24900,24900,24900,24900,513
|
|
20231120,190700,760252750,24900,24900,24900,24900,0
|
|
20231120,190600,760252750,24900,24900,24900,24900,0
|
|
20231120,190500,760252750,24900,24900,24900,24900,0
|
|
20231120,190400,760252750,24900,24900,24900,24900,0
|
|
20231120,190300,760252750,24900,24900,24900,24900,0
|
|
20231120,190200,760252750,24900,24900,24900,24900,0
|
|
20231120,190100,760252750,24900,24900,24900,24900,0
|
|
20231120,190000,760252750,24900,24900,24900,24900,0
|
|
20231120,185900,760252750,24900,24900,24900,24900,0
|
|
20231120,185800,760252750,24900,24900,24900,24900,0
|
|
20231120,185700,760252750,24900,24900,24900,24900,0
|
|
20231120,185600,760252750,24900,24900,24900,24900,0
|
|
20231120,185500,760252750,24900,24900,24900,24900,0
|
|
20231120,185400,760252750,24900,24900,24900,24900,0
|
|
20231120,185300,760252750,24900,24900,24900,24900,0
|
|
20231120,185200,760252750,24900,24900,24900,24900,0
|
|
20231120,185100,760252750,24900,24900,24900,24900,0
|
|
20231120,185000,760252750,24900,24900,24900,24900,0
|
|
20231120,184900,760252750,24900,24900,24900,24900,0
|
|
20231120,184800,760252750,24900,24900,24900,24900,0
|
|
20231120,184700,760252750,24900,24900,24900,24900,0
|
|
20231120,184600,760252750,24900,24900,24900,24900,0
|
|
20231120,184500,760252750,24900,24900,24900,24900,0
|
|
20231120,184400,760252750,24900,24900,24900,24900,0
|
|
20231120,184300,760252750,24900,24900,24900,24900,0
|
|
20231120,184200,760252750,24900,24900,24900,24900,0
|
|
20231120,184100,760252750,24900,24900,24900,24900,0
|
|
20231120,184000,760252750,24900,24900,24900,24900,0
|
|
20231120,183900,760252750,24900,24900,24900,24900,0
|
|
20231120,183800,760252750,24900,24900,24900,24900,513
|
|
20231120,183700,760252750,24900,24900,24900,24900,0
|
|
20231120,183600,760252750,24900,24900,24900,24900,0
|
|
20231120,183500,760252750,24900,24900,24900,24900,0
|
|
20231120,183400,760252750,24900,24900,24900,24900,0
|
|
20231120,183300,760252750,24900,24900,24900,24900,0
|
|
20231120,183200,760252750,24900,24900,24900,24900,0
|
|
20231120,183100,760252750,24900,24900,24900,24900,0
|
|
20231120,183000,760252750,24900,24900,24900,24900,0
|
|
20231120,182900,760252750,24900,24900,24900,24900,0
|
|
20231120,182800,760252750,24900,24900,24900,24900,0
|
|
20231120,182700,760252750,24900,24900,24900,24900,0
|
|
20231120,182600,760252750,24900,24900,24900,24900,0
|
|
20231120,182500,760252750,24900,24900,24900,24900,0
|
|
20231120,182400,760252750,24900,24900,24900,24900,0
|
|
20231120,182300,760252750,24900,24900,24900,24900,0
|
|
20231120,182200,760252750,24900,24900,24900,24900,0
|
|
20231120,182100,760252750,24900,24900,24900,24900,0
|
|
20231120,182000,760252750,24900,24900,24900,24900,0
|
|
20231120,181900,760252750,24900,24900,24900,24900,0
|
|
20231120,181800,760252750,24900,24900,24900,24900,0
|
|
20231120,181700,760252750,24900,24900,24900,24900,0
|
|
20231120,181600,760252750,24900,24900,24900,24900,0
|
|
20231120,181500,760252750,24900,24900,24900,24900,0
|
|
20231120,181400,760252750,24900,24900,24900,24900,0
|
|
20231120,181300,760252750,24900,24900,24900,24900,0
|
|
20231120,181200,760252750,24900,24900,24900,24900,0
|
|
20231120,181100,760252750,24900,24900,24900,24900,0
|
|
20231120,181000,760252750,24900,24900,24900,24900,0
|
|
20231120,180900,760252750,24900,24900,24900,24900,0
|
|
20231120,180800,760252750,24900,24900,24900,24900,513
|
|
20231120,180700,760252750,24900,24900,24900,24900,0
|
|
20231120,180600,760252750,24900,24900,24900,24900,0
|
|
20231120,180500,760252750,24900,24900,24900,24900,0
|
|
20231120,180400,760252750,24900,24900,24900,24900,0
|
|
20231120,180300,760252750,24900,24900,24900,24900,0
|
|
20231120,180200,760252750,24900,24900,24900,24900,0
|
|
20231120,180100,760252750,24900,24900,24900,24900,0
|
|
20231120,180000,760252750,24900,24900,24900,24900,0
|
|
20231120,175900,760252750,24900,24900,24900,24900,0
|
|
20231120,175800,760252750,24900,24900,24900,24900,0
|
|
20231120,175700,760252750,24900,24900,24900,24900,0
|
|
20231120,175600,760252750,24900,24900,24900,24900,0
|
|
20231120,175500,760252750,24900,24900,24900,24900,0
|
|
20231120,175400,760252750,24900,24900,24900,24900,0
|
|
20231120,175300,760252750,24900,24900,24900,24900,0
|
|
20231120,175200,760252750,24900,24900,24900,24900,0
|
|
20231120,175100,760252750,24900,24900,24900,24900,0
|
|
20231120,175000,760252750,24900,24900,24900,24900,0
|
|
20231120,174900,760252750,24900,24900,24900,24900,0
|
|
20231120,174800,760252750,24900,24900,24900,24900,0
|
|
20231120,174700,760252750,24900,24900,24900,24900,0
|
|
20231120,174600,760252750,24900,24900,24900,24900,0
|
|
20231120,174500,760252750,24900,24900,24900,24900,0
|
|
20231120,174400,760252750,24900,24900,24900,24900,0
|
|
20231120,174300,760252750,24900,24900,24900,24900,0
|
|
20231120,174200,760252750,24900,24900,24900,24900,0
|
|
20231120,174100,760252750,24900,24900,24900,24900,0
|
|
20231120,174000,760252750,24900,24900,24900,24900,0
|
|
20231120,173900,760252750,24900,24900,24900,24900,0
|
|
20231120,173800,760252750,24900,24900,24900,24900,513
|
|
20231120,173700,760252750,24900,24900,24900,24900,0
|
|
20231120,173600,760252750,24900,24900,24900,24900,0
|
|
20231120,173500,760252750,24900,24900,24900,24900,0
|
|
20231120,173400,760252750,24900,24900,24900,24900,0
|
|
20231120,173300,760252750,24900,24900,24900,24900,0
|
|
20231120,173200,760252750,24900,24900,24900,24900,0
|
|
20231120,173100,760252750,24900,24900,24900,24900,0
|
|
20231120,173000,760252750,24900,24900,24900,24900,0
|
|
20231120,172900,760252750,24900,24900,24900,24900,0
|
|
20231120,172800,760252750,24900,24900,24900,24900,0
|
|
20231120,172700,760252750,24900,24900,24900,24900,0
|
|
20231120,172600,760252750,24900,24900,24900,24900,0
|
|
20231120,172500,760252750,24900,24900,24900,24900,0
|
|
20231120,172400,760252750,24900,24900,24900,24900,0
|
|
20231120,172300,760252750,24900,24900,24900,24900,0
|
|
20231120,172200,760252750,24900,24900,24900,24900,0
|
|
20231120,172100,760252750,24900,24900,24900,24900,0
|
|
20231120,172000,760252750,24900,24900,24900,24900,0
|
|
20231120,171900,760252750,24900,24900,24900,24900,0
|
|
20231120,171800,760252750,24900,24900,24900,24900,0
|
|
20231120,171700,760252750,24900,24900,24900,24900,0
|
|
20231120,171600,760252750,24900,24900,24900,24900,0
|
|
20231120,171500,760252750,24900,24900,24900,24900,0
|
|
20231120,171400,760252750,24900,24900,24900,24900,0
|
|
20231120,171300,760252750,24900,24900,24900,24900,0
|
|
20231120,171200,760252750,24900,24900,24900,24900,0
|
|
20231120,171100,760252750,24900,24900,24900,24900,0
|
|
20231120,171000,760252750,24900,24900,24900,24900,0
|
|
20231120,170900,760252750,24900,24900,24900,24900,0
|
|
20231120,170800,760252750,24900,24900,24900,24900,513
|
|
20231120,170700,760252750,24900,24900,24900,24900,0
|
|
20231120,170600,760252750,24900,24900,24900,24900,0
|
|
20231120,170500,760252750,24900,24900,24900,24900,0
|
|
20231120,170400,760252750,24900,24900,24900,24900,0
|
|
20231120,170300,760252750,24900,24900,24900,24900,0
|
|
20231120,170200,760252750,24900,24900,24900,24900,0
|
|
20231120,170100,760252750,24900,24900,24900,24900,0
|
|
20231120,170000,760252750,24900,24900,24900,24900,0
|
|
20231120,165900,760252750,24900,24900,24900,24900,0
|
|
20231120,165800,760252750,24900,24900,24900,24900,0
|
|
20231120,165700,760252750,24900,24900,24900,24900,0
|
|
20231120,165600,760252750,24900,24900,24900,24900,0
|
|
20231120,165500,760252750,24900,24900,24900,24900,0
|
|
20231120,165400,760252750,24900,24900,24900,24900,0
|
|
20231120,165300,760252750,24900,24900,24900,24900,0
|
|
20231120,165200,760252750,24900,24900,24900,24900,0
|
|
20231120,165100,760252750,24900,24900,24900,24900,0
|
|
20231120,165000,760252750,24900,24900,24900,24900,0
|
|
20231120,164900,760252750,24900,24900,24900,24900,0
|
|
20231120,164800,760252750,24900,24900,24900,24900,0
|
|
20231120,164700,760252750,24900,24900,24900,24900,0
|
|
20231120,164600,760252750,24900,24900,24900,24900,0
|
|
20231120,164500,760252750,24900,24900,24900,24900,0
|
|
20231120,164400,760252750,24900,24900,24900,24900,0
|
|
20231120,164300,760252750,24900,24900,24900,24900,0
|
|
20231120,164200,760252750,24900,24900,24900,24900,0
|
|
20231120,164100,760252750,24900,24900,24900,24900,0
|
|
20231120,164000,760252750,24900,24900,24900,24900,0
|
|
20231120,163900,760252750,24900,24900,24900,24900,0
|
|
20231120,163800,760252750,24900,24900,24900,24900,513
|
|
20231120,163700,760252750,24900,24900,24900,24900,0
|
|
20231120,163600,760252750,24900,24900,24900,24900,0
|
|
20231120,163500,760252750,24900,24900,24900,24900,0
|
|
20231120,163400,760252750,24900,24900,24900,24900,0
|
|
20231120,163300,760252750,24900,24900,24900,24900,0
|
|
20231120,163200,760252750,24900,24900,24900,24900,0
|
|
20231120,163100,760252750,24900,24900,24900,24900,0
|
|
20231120,163000,760252750,24900,24900,24900,24900,0
|
|
20231120,162900,760252750,24900,24900,24900,24900,0
|
|
20231120,162800,760252750,24900,24900,24900,24900,0
|
|
20231120,162700,760252750,24900,24900,24900,24900,0
|
|
20231120,162600,760252750,24900,24900,24900,24900,0
|
|
20231120,162500,760252750,24900,24900,24900,24900,0
|
|
20231120,162400,760252750,24900,24900,24900,24900,0
|
|
20231120,162300,760252750,24900,24900,24900,24900,0
|
|
20231120,162200,760252750,24900,24900,24900,24900,0
|
|
20231120,162100,760252750,24900,24900,24900,24900,0
|
|
20231120,162000,760252750,24900,24900,24900,24900,0
|
|
20231120,161900,760252750,24900,24900,24900,24900,0
|
|
20231120,161800,760252750,24900,24900,24900,24900,0
|
|
20231120,161700,760252750,24900,24900,24900,24900,0
|
|
20231120,161600,760252750,24900,24900,24900,24900,0
|
|
20231120,161500,760252750,24900,24900,24900,24900,0
|
|
20231120,161400,760252750,24900,24900,24900,24900,0
|
|
20231120,161300,760252750,24900,24900,24900,24900,0
|
|
20231120,161200,760252750,24900,24900,24900,24900,0
|
|
20231120,161100,760252750,24900,24900,24900,24900,0
|
|
20231120,161000,760252750,24900,24900,24900,24900,0
|
|
20231120,160900,760252750,24900,24900,24900,24900,0
|
|
20231120,160800,760252750,24900,24900,24900,24900,513
|
|
20231120,160700,760252750,24900,24900,24900,24900,0
|
|
20231120,160600,760252750,24900,24900,24900,24900,0
|
|
20231120,160500,760252750,24900,24900,24900,24900,0
|
|
20231120,160400,760252750,24900,24900,24900,24900,0
|
|
20231120,160300,760252750,24900,24900,24900,24900,0
|
|
20231120,160200,760252750,24900,24900,24900,24900,0
|
|
20231120,160100,760252750,24900,24900,24900,24900,0
|
|
20231120,160000,760252750,24900,24900,24900,24900,0
|
|
20231120,155900,760252750,24900,24900,24900,24900,0
|
|
20231120,155800,760252750,24900,24900,24900,24900,0
|
|
20231120,155700,760252750,24900,24900,24900,24900,0
|
|
20231120,155600,760252750,24900,24900,24900,24900,0
|
|
20231120,155500,760252750,24900,24900,24900,24900,0
|
|
20231120,155400,760252750,24900,24900,24900,24900,0
|
|
20231120,155300,760252750,24900,24900,24900,24900,0
|
|
20231120,155200,760252750,24900,24900,24900,24900,0
|
|
20231120,155100,760252750,24900,24900,24900,24900,0
|
|
20231120,155000,760252750,24900,24900,24900,24900,0
|
|
20231120,154900,760252750,24900,24900,24900,24900,0
|
|
20231120,154800,760252750,24900,24900,24900,24900,0
|
|
20231120,154700,760252750,24900,24900,24900,24900,0
|
|
20231120,154600,760252750,24900,24900,24900,24900,0
|
|
20231120,154500,760252750,24900,24900,24900,24900,0
|
|
20231120,154400,760252750,24900,24900,24900,24900,0
|
|
20231120,154300,760252750,24900,24900,24900,24900,0
|
|
20231120,154200,760252750,24900,24900,24900,24900,0
|
|
20231120,154100,760252750,24900,24900,24900,24900,0
|
|
20231120,154000,760252750,24900,24900,24900,24900,0
|
|
20231120,153900,760252750,24900,24900,24900,24900,0
|
|
20231120,153800,760252750,24900,24900,24900,24900,513
|
|
20231120,153700,760252750,24900,24900,24900,24900,0
|
|
20231120,153600,760252750,24900,24900,24900,24900,0
|
|
20231120,153500,760252750,24900,24900,24900,24900,0
|
|
20231120,153400,760252750,24900,24900,24900,24900,0
|
|
20231120,153300,760252750,24900,24900,24900,24900,0
|
|
20231120,153200,760252750,24900,24900,24900,24900,0
|
|
20231120,153100,760252750,24900,24900,24900,24900,0
|
|
20231120,153000,760252750,24900,24900,24900,24900,513
|
|
20231120,152900,747479050,25000,25000,25000,25000,0
|
|
20231120,152800,747479050,25000,25000,25000,25000,0
|
|
20231120,152700,747479050,25000,25000,25000,25000,0
|
|
20231120,152600,747479050,25000,25000,25000,25000,0
|
|
20231120,152500,747479050,25000,25000,25000,25000,0
|
|
20231120,152400,747479050,25000,25000,25000,25000,0
|
|
20231120,152300,747479050,25000,25000,25000,25000,0
|
|
20231120,152200,747479050,25000,25000,25000,25000,0
|
|
20231120,152100,747479050,25000,25000,25000,25000,0
|
|
20231120,152000,747479050,25000,25000,25000,25000,0
|
|
20231120,151900,747479050,25000,25000,25000,24950,68
|
|
20231120,151800,745779100,25000,25000,25000,25000,2
|
|
20231120,151700,745729100,25000,24950,25000,24950,19
|
|
20231120,151600,745254750,25000,25000,25000,25000,12
|
|
20231120,151500,744954750,25000,25000,25000,25000,10
|
|
20231120,151400,744704750,24950,25000,25000,24950,20
|
|
20231120,151300,744205050,24950,24950,24950,24950,6
|
|
20231120,151200,744055350,24950,24900,25000,24900,19
|
|
20231120,151100,743581000,25000,25000,25000,25000,0
|
|
20231120,151000,743581000,25000,24900,25000,24900,14
|
|
20231120,150900,743231200,24900,25000,25000,24900,243
|
|
20231120,150800,737157050,25000,24900,25000,24900,17
|
|
20231120,150700,736732600,24900,24900,24900,24900,6
|
|
20231120,150600,736583200,24900,25000,25000,24900,17
|
|
20231120,150500,736158700,24950,24950,24950,24950,7
|
|
20231120,150400,735984050,24950,24950,25000,24950,28
|
|
20231120,150300,735284850,24900,24900,24900,24900,0
|
|
20231120,150200,735284850,24900,24950,24950,24900,83
|
|
20231120,150100,733214100,25000,25000,25000,25000,1
|
|
20231120,150000,733189100,25000,24950,25000,24950,15
|
|
20231120,145900,732814250,24950,25000,25000,24950,221
|
|
20231120,145800,727289600,25000,24950,25000,24950,231
|
|
20231120,145700,721525400,24900,24900,24950,24900,9
|
|
20231120,145600,721301100,24950,24900,24950,24900,13
|
|
20231120,145500,720976800,24900,24900,24900,24900,8
|
|
20231120,145400,720777600,24900,24950,24950,24900,21
|
|
20231120,145300,720254100,24900,24900,24900,24900,2
|
|
20231120,145200,720204300,24900,24900,24950,24900,55
|
|
20231120,145100,718834200,24900,24900,24900,24900,16
|
|
20231120,145000,718435800,24900,24900,24950,24850,38
|
|
20231120,144900,717489150,24900,24850,24900,24850,1364
|
|
20231120,144800,683574200,24950,24900,24950,24850,976
|
|
20231120,144700,659308150,24900,24900,24950,24900,274
|
|
20231120,144600,652479900,24950,24950,24950,24950,13
|
|
20231120,144500,652155550,24900,24900,24900,24900,7
|
|
20231120,144400,651981250,24950,24950,24950,24950,12
|
|
20231120,144300,651681850,24900,24950,24950,24900,22
|
|
20231120,144200,651133450,24900,24900,24900,24900,6
|
|
20231120,144100,650984050,24950,24950,24950,24950,12
|
|
20231120,144000,650684650,24900,24900,24900,24900,14
|
|
20231120,143900,650336050,24900,24950,24950,24900,13
|
|
20231120,143800,650011750,24900,24950,24950,24900,20
|
|
20231120,143700,649512900,24900,24950,24950,24900,68
|
|
20231120,143600,647819100,24900,24900,24900,24900,6
|
|
20231120,143500,647669700,24900,24950,24950,24900,18
|
|
20231120,143400,647220900,24900,24900,24900,24900,2
|
|
20231120,143300,647171100,24900,24900,24950,24900,19
|
|
20231120,143200,646697400,24900,24900,24900,24900,8
|
|
20231120,143100,646498200,25000,24900,25000,24900,14
|
|
20231120,143000,646148450,24900,24900,24900,24900,5
|
|
20231120,142900,646023950,24950,24950,24950,24950,12
|
|
20231120,142800,645724550,24900,24900,24900,24900,8
|
|
20231120,142700,645525350,24950,24950,25000,24950,13
|
|
20231120,142600,645200900,24950,24950,24950,24950,45
|
|
20231120,142500,644078150,24950,24950,25000,24950,23
|
|
20231120,142400,643503700,24950,24950,24950,24950,1
|
|
20231120,142300,643478750,25000,24900,25000,24900,671
|
|
20231120,142200,626727600,24900,24900,24900,24900,20
|
|
20231120,142100,626229600,24850,24900,24900,24850,22
|
|
20231120,142000,625682300,24850,24850,24850,24850,4
|
|
20231120,141900,625582900,24850,24900,24900,24850,93
|
|
20231120,141800,623268800,24850,24850,24850,24850,5
|
|
20231120,141700,623144550,24900,24900,24900,24900,51
|
|
20231120,141600,621874650,24850,24850,24850,24850,3
|
|
20231120,141500,621800100,24850,24850,24900,24850,28
|
|
20231120,141400,621103200,24850,24850,24850,24850,8
|
|
20231120,141300,620904400,24850,24900,24950,24850,17
|
|
20231120,141200,620480600,24900,24900,24900,24900,27
|
|
20231120,141100,619808300,24900,24900,24950,24850,19
|
|
20231120,141000,619334650,24900,24900,24900,24900,208
|
|
20231120,140900,614155450,24950,24900,24950,24900,15
|
|
20231120,140800,613781350,24900,24900,24900,24900,5
|
|
20231120,140700,613656850,24950,24900,24950,24900,13
|
|
20231120,140600,613332550,24950,24850,24950,24850,680
|
|
20231120,140500,596379650,24900,24850,24900,24850,14
|
|
20231120,140400,596031150,24850,24900,24900,24850,197
|
|
20231120,140300,591130950,24900,24850,24900,24850,78
|
|
20231120,140200,589189300,24900,24850,24900,24850,54
|
|
20231120,140100,587844750,24850,24850,24900,24850,18
|
|
20231120,140000,587396850,24850,24850,24850,24850,3
|
|
20231120,135900,587322300,24900,24850,24900,24850,21
|
|
20231120,135800,586799850,24850,24850,24850,24850,4
|
|
20231120,135700,586700450,24900,24850,24900,24850,14
|
|
20231120,135600,586351950,24900,24900,24900,24900,377
|
|
20231120,135500,576964650,24950,24900,24950,24900,19
|
|
20231120,135400,576490950,24900,24900,24900,24900,3
|
|
20231120,135300,576416250,24900,24950,24950,24900,71
|
|
20231120,135200,574647750,24900,24950,24950,24900,19
|
|
20231120,135100,574174350,24900,24900,24950,24900,24
|
|
20231120,135000,573576150,24950,24950,24950,24950,0
|
|
20231120,134900,573576150,24950,24900,24950,24900,18
|
|
20231120,134800,573127350,24950,24850,24950,24850,125
|
|
20231120,134700,570012300,24900,24850,24900,24850,15
|
|
20231120,134600,569638900,24850,24850,24850,24850,6
|
|
20231120,134500,569489800,24900,24900,24900,24900,12
|
|
20231120,134400,569191000,24850,24900,24900,24850,24
|
|
20231120,134300,568594000,24850,24850,24850,24850,2
|
|
20231120,134200,568544300,24850,24900,24900,24850,14
|
|
20231120,134100,568195800,24850,24850,24850,24850,5
|
|
20231120,134000,568071550,24850,24900,24900,24850,38
|
|
20231120,133900,567126650,24850,24850,24850,24850,7
|
|
20231120,133800,566952700,24900,24900,24900,24900,12
|
|
20231120,133700,566653900,24850,24850,24850,24850,7
|
|
20231120,133600,566479950,24850,24900,24900,24850,17
|
|
20231120,133500,566056850,24900,24850,24900,24850,105
|
|
20231120,133400,563442450,24900,24950,24950,24900,17
|
|
20231120,133300,563018550,24850,24900,24900,24850,7
|
|
20231120,133200,562844400,24900,24900,24950,24900,16
|
|
20231120,133100,562445450,24900,24900,24900,24900,1
|
|
20231120,133000,562420550,24900,24900,24950,24900,37
|
|
20231120,132900,561498650,24900,24850,24900,24850,126
|
|
20231120,132800,558361800,24900,24900,24900,24900,178
|
|
20231120,132700,553929600,24800,24800,24850,24800,6
|
|
20231120,132600,553780750,24900,24800,24900,24800,15
|
|
20231120,132500,553408000,24750,24750,24750,24750,1
|
|
20231120,132400,553383250,24850,24850,24900,24850,6
|
|
20231120,132300,553234100,24850,24750,24850,24750,5
|
|
20231120,132200,553109950,24750,24850,24850,24750,435
|
|
20231120,132100,542338600,24750,24750,24750,24750,0
|
|
20231120,132000,542338600,24750,24750,24750,24750,7
|
|
20231120,131900,542165350,24800,24800,24800,24800,6
|
|
20231120,131800,542016550,24800,24750,24800,24750,9
|
|
20231120,131700,541793400,24750,24800,24800,24750,5
|
|
20231120,131600,541669450,24800,24800,24800,24800,0
|
|
20231120,131500,541669450,24800,24800,24800,24800,6
|
|
20231120,131400,541520650,24800,24800,24800,24800,12
|
|
20231120,131300,541223050,24800,24750,24800,24750,2
|
|
20231120,131200,541173500,24850,24800,24850,24800,23
|
|
20231120,131100,540602950,24800,24800,24800,24800,9
|
|
20231120,131000,540379750,24800,24800,24800,24800,6
|
|
20231120,130900,540230950,24800,24800,24800,24800,0
|
|
20231120,130800,540230950,24800,24800,24800,24800,21
|
|
20231120,130700,539710150,24850,24850,24850,24850,10
|
|
20231120,130600,539461650,24850,24850,24900,24850,322
|
|
20231120,130500,531453950,24800,24850,24850,24800,5
|
|
20231120,130400,531329750,24850,24850,24850,24850,0
|
|
20231120,130300,531329750,24850,24850,24850,24800,13
|
|
20231120,130200,531006750,24800,24800,24800,24800,550
|
|
20231120,130100,517366750,24800,24850,24900,24800,657
|
|
20231120,130000,501062900,24800,24850,24850,24800,1107
|
|
20231120,125900,473598700,24850,24850,24850,24850,0
|
|
20231120,125800,473598700,24850,24850,24850,24850,1
|
|
20231120,125700,473573850,24850,24850,24850,24850,6
|
|
20231120,125600,473424750,24850,24900,24900,24850,36
|
|
20231120,125500,472529900,24900,24900,24900,24900,9
|
|
20231120,125400,472305800,24900,24900,24900,24900,239
|
|
20231120,125300,466354700,24900,24900,24900,24900,3
|
|
20231120,125200,466280000,24900,24900,24900,24900,13
|
|
20231120,125100,465956300,24900,24900,24900,24900,21
|
|
20231120,125000,465433400,24900,24900,24900,24900,4
|
|
20231120,124900,465333800,24950,24900,24950,24900,10
|
|
20231120,124800,465084700,24950,24900,24950,24900,87
|
|
20231120,124700,462914400,24950,24950,24950,24950,0
|
|
20231120,124600,462914400,24950,24900,24950,24900,22
|
|
20231120,124500,462365550,24950,24900,24950,24900,11
|
|
20231120,124400,462091600,24900,24900,24900,24900,2
|
|
20231120,124300,462041800,24900,24900,24900,24900,6
|
|
20231120,124200,461892400,24950,24950,24950,24950,0
|
|
20231120,124100,461892400,24950,24900,24950,24900,49
|
|
20231120,124000,460671000,24900,24900,24900,24900,5
|
|
20231120,123900,460546500,24900,24900,24900,24900,1
|
|
20231120,123800,460521600,24900,24900,24900,24900,6
|
|
20231120,123700,460372200,24900,24900,24900,24900,7
|
|
20231120,123600,460197900,24950,24900,24950,24900,12
|
|
20231120,123500,459898600,24900,24900,24900,24900,4
|
|
20231120,123400,459799000,24900,24900,24900,24900,8
|
|
20231120,123300,459599800,24900,24950,24950,24900,45
|
|
20231120,123200,458477300,24900,24900,24900,24900,1
|
|
20231120,123100,458452400,24900,24900,24900,24900,6
|
|
20231120,123000,458303000,24900,24850,24900,24850,7
|
|
20231120,122900,458129000,24850,24850,24850,24850,0
|
|
20231120,122800,458129000,24850,24850,24850,24850,5
|
|
20231120,122700,458004750,24850,24850,24850,24850,1
|
|
20231120,122600,457979900,24900,24900,24900,24850,13
|
|
20231120,122500,457656250,24850,24850,24850,24850,13
|
|
20231120,122400,457333200,24850,24850,24850,24850,2
|
|
20231120,122300,457283500,24900,24900,24900,24900,11
|
|
20231120,122200,457009600,24850,24850,24850,24850,1
|
|
20231120,122100,456984750,24950,24850,24950,24850,5
|
|
20231120,122000,456860100,24850,24900,24950,24850,11
|
|
20231120,121900,456586600,24900,24900,24900,24900,9
|
|
20231120,121800,456362500,24900,24900,24900,24900,4
|
|
20231120,121700,456262900,24900,24900,24900,24900,1
|
|
20231120,121600,456238000,24900,24900,24900,24900,5
|
|
20231120,121500,456113500,24900,24850,24900,24850,7
|
|
20231120,121400,455939250,24900,24850,24900,24850,2
|
|
20231120,121300,455889500,24900,24950,24950,24900,5
|
|
20231120,121200,455764950,24900,24850,24900,24850,8
|
|
20231120,121100,455565800,24900,24850,24900,24850,9
|
|
20231120,121000,455341900,24850,24850,24850,24850,1
|
|
20231120,120900,455317050,24850,24900,24950,24850,95
|
|
20231120,120800,452947100,24800,24900,24900,24800,2001
|
|
20231120,120700,403290850,24950,24900,24950,24900,6
|
|
20231120,120600,403141200,24950,24950,24950,24950,6
|
|
20231120,120500,402991500,24900,24900,24900,24900,1
|
|
20231120,120400,402966600,24900,24950,24950,24900,15
|
|
20231120,120300,402592750,24950,25000,25000,24950,105
|
|
20231120,120200,399969700,25000,25000,25000,25000,2
|
|
20231120,120100,399919700,25000,24950,25000,24950,103
|
|
20231120,120000,397345250,24900,24900,24900,24900,0
|
|
20231120,115900,397345250,24900,24950,24950,24900,6
|
|
20231120,115800,397195650,24950,24950,24950,24950,2
|
|
20231120,115700,397145750,24950,24950,24950,24950,27
|
|
20231120,115600,396472100,24950,24900,24950,24900,39
|
|
20231120,115500,395500550,24900,24900,24900,24900,1
|
|
20231120,115400,395475650,24950,24950,24950,24950,5
|
|
20231120,115300,395350900,24950,24900,24950,24900,8
|
|
20231120,115200,395151350,24900,24900,24900,24900,1
|
|
20231120,115100,395126450,24950,24900,24950,24900,5
|
|
20231120,115000,395001750,24950,24950,24950,24950,15
|
|
20231120,114900,394627500,24950,24950,24950,24950,41
|
|
20231120,114800,393604550,24950,24950,24950,24950,0
|
|
20231120,114700,393604550,24950,24950,24950,24950,5
|
|
20231120,114600,393479800,24950,24950,24950,24950,7
|
|
20231120,114500,393305150,24950,24950,24950,24950,2
|
|
20231120,114400,393255250,25000,25000,25000,24950,140
|
|
20231120,114300,389755500,24950,24950,24950,24950,48
|
|
20231120,114200,388557900,24900,24900,24900,24900,12
|
|
20231120,114100,388259100,24900,24950,24950,24900,3
|
|
20231120,114000,388184350,24900,24950,24950,24900,2
|
|
20231120,113900,388134500,24900,24900,24900,24900,11
|
|
20231120,113800,387860600,24900,24900,24900,24900,1
|
|
20231120,113700,387835700,24900,24900,24900,24900,4
|
|
20231120,113600,387736100,24900,24900,24900,24900,1
|
|
20231120,113500,387711200,24900,24950,24950,24900,8
|
|
20231120,113400,387511650,24950,24950,24950,24950,9
|
|
20231120,113300,387287100,24950,24950,24950,24950,0
|
|
20231120,113200,387287100,24950,24950,25000,24950,6
|
|
20231120,113100,387137350,24950,24950,24950,24950,11
|
|
20231120,113000,386862900,24950,24950,24950,24950,1
|
|
20231120,112900,386837950,24950,24950,24950,24950,6
|
|
20231120,112800,386688250,24950,24950,24950,24950,2
|
|
20231120,112700,386638350,24950,24950,24950,24950,11
|
|
20231120,112600,386363900,24950,24950,24950,24950,0
|
|
20231120,112500,386363900,24950,24950,24950,24950,8
|
|
20231120,112400,386164300,24950,24950,25000,24900,42
|
|
20231120,112300,385114950,24950,24950,24950,24950,6
|
|
20231120,112200,384965250,24950,24950,24950,24950,4
|
|
20231120,112100,384865450,24950,24950,24950,24950,50
|
|
20231120,112000,383617950,24950,24950,24950,24950,119
|
|
20231120,111900,380648900,24950,24950,24950,24950,3
|
|
20231120,111800,380574050,24950,25000,25000,24950,42
|
|
20231120,111700,379526100,24950,24950,24950,24950,7
|
|
20231120,111600,379351450,25000,25000,25000,24950,27
|
|
20231120,111500,378676700,25050,25050,25050,25050,4
|
|
20231120,111400,378576500,25050,25050,25050,25050,2
|
|
20231120,111300,378526400,24950,25100,25100,24950,269
|
|
20231120,111200,371788000,25050,24800,25050,24800,3817
|
|
20231120,111100,276578950,24800,24750,24800,24750,2
|
|
20231120,111000,276529400,24800,24800,24800,24800,4
|
|
20231120,110900,276430200,24800,24750,24800,24750,8
|
|
20231120,110800,276231900,24750,24750,24750,24750,1
|
|
20231120,110700,276207150,24850,24700,24850,24700,10
|
|
20231120,110600,275958850,24850,24800,24850,24700,308
|
|
20231120,110500,268305400,24750,24800,24800,24750,107
|
|
20231120,110400,265652150,24650,24800,24800,24650,315
|
|
20231120,110300,257840300,24550,24750,24750,24550,1699
|
|
20231120,110200,215992600,24750,24750,24750,24750,19
|
|
20231120,110100,215522350,24750,24750,24750,24750,61
|
|
20231120,110000,214012600,24750,24750,24750,24750,1
|
|
20231120,105900,213987850,24800,24750,24800,24750,2
|
|
20231120,105800,213938300,24850,24800,24850,24800,609
|
|
20231120,105700,198805250,24800,24800,24800,24800,44
|
|
20231120,105600,197714050,24800,24800,24800,24800,1
|
|
20231120,105500,197689250,24800,24800,24800,24800,5
|
|
20231120,105400,197565250,24800,24800,24800,24800,8
|
|
20231120,105300,197366850,24800,24800,24800,24800,5
|
|
20231120,105200,197242850,24850,24850,24850,24850,0
|
|
20231120,105100,197242850,24850,24800,24850,24800,20
|
|
20231120,105000,196746700,24800,24800,24800,24800,16
|
|
20231120,104900,196349900,24800,24750,24800,24750,5
|
|
20231120,104800,196225950,24750,24750,24750,24750,5
|
|
20231120,104700,196102200,24750,24750,24750,24750,7
|
|
20231120,104600,195928950,24750,24800,24800,24750,7
|
|
20231120,104500,195755450,24750,24800,24850,24750,7
|
|
20231120,104400,195581950,24750,24750,24750,24750,1
|
|
20231120,104300,195557200,24800,24750,24800,24750,11
|
|
20231120,104200,195284450,24800,24800,24800,24800,143
|
|
20231120,104100,191738050,24750,24800,24800,24750,6
|
|
20231120,104000,191589300,24800,24800,24800,24800,6
|
|
20231120,103900,191440500,24750,24750,24750,24750,1
|
|
20231120,103800,191415750,24750,24750,24800,24750,44
|
|
20231120,103700,190326550,24800,24750,24800,24750,2
|
|
20231120,103600,190277000,24800,24800,24800,24800,12
|
|
20231120,103500,189979400,24750,24750,24750,24750,0
|
|
20231120,103400,189979400,24750,24750,24750,24750,1
|
|
20231120,103300,189954650,24800,24750,24800,24750,16
|
|
20231120,103200,189557900,24800,24750,24800,24750,7
|
|
20231120,103100,189384350,24800,24800,24800,24800,1
|
|
20231120,103000,189359550,24850,24750,24850,24750,21
|
|
20231120,102900,188837800,24750,24750,24850,24750,555
|
|
20231120,102800,175058400,24750,24750,24750,24750,37
|
|
20231120,102700,174142650,24700,24700,24700,24700,1
|
|
20231120,102600,174117950,24700,24700,24700,24700,6
|
|
20231120,102500,173969750,24700,24700,24700,24700,6
|
|
20231120,102400,173821550,24700,24700,24700,24700,1
|
|
20231120,102300,173796850,24700,24700,24700,24700,5
|
|
20231120,102200,173673350,24700,24700,24700,24700,1
|
|
20231120,102100,173648650,24700,24700,24700,24650,14
|
|
20231120,102000,173302900,24650,24650,24650,24650,1
|
|
20231120,101900,173278250,24650,24650,24700,24650,6
|
|
20231120,101800,173130300,24650,24650,24650,24650,2
|
|
20231120,101700,173081000,24650,24650,24650,24650,7
|
|
20231120,101600,172908450,24650,24750,24750,24650,463
|
|
20231120,101500,161488400,24650,24700,24750,24650,37
|
|
20231120,101400,160572850,24650,24650,24650,24650,16
|
|
20231120,101300,160178450,24650,24650,24650,24650,1
|
|
20231120,101200,160153800,24650,24650,24650,24650,1
|
|
20231120,101100,160129150,24750,24750,24750,24750,105
|
|
20231120,101000,157530400,24700,24700,24700,24650,9
|
|
20231120,100900,157308200,24650,24650,24650,24650,5
|
|
20231120,100800,157184950,24650,24650,24650,24650,1
|
|
20231120,100700,157160300,24700,24700,24700,24700,0
|
|
20231120,100600,157160300,24700,24750,24750,24700,212
|
|
20231120,100500,151913550,24650,24700,24700,24650,2
|
|
20231120,100400,151864200,24650,24600,24650,24600,7
|
|
20231120,100300,151691950,24700,24700,24700,24700,5
|
|
20231120,100200,151568450,24600,24650,24700,24600,255
|
|
20231120,100100,145270250,24550,24550,24550,24550,1
|
|
20231120,100000,145245700,24550,24700,24700,24550,628
|
|
20231120,095900,129803000,24650,24600,24650,24600,31
|
|
20231120,095800,129039400,24600,24600,24600,24600,1
|
|
20231120,095700,129014800,24600,24600,24600,24600,4
|
|
20231120,095600,128916400,24600,24600,24600,24600,1
|
|
20231120,095500,128891800,24600,24700,24700,24600,207
|
|
20231120,095400,123789600,24700,24650,24700,24650,9
|
|
20231120,095300,123567550,24650,24650,24650,24650,1
|
|
20231120,095200,123542900,24650,24650,24650,24650,11
|
|
20231120,095100,123271750,24750,24750,24750,24750,0
|
|
20231120,095000,123271750,24750,24650,24750,24650,4
|
|
20231120,094900,123172950,24650,24650,24650,24650,5
|
|
20231120,094800,123049700,24650,24650,24700,24650,8
|
|
20231120,094700,122852450,24700,24650,24700,24650,35
|
|
20231120,094600,121988200,24650,24650,24650,24650,0
|
|
20231120,094500,121988200,24650,24650,24650,24650,1
|
|
20231120,094400,121963550,24750,24650,24750,24650,112
|
|
20231120,094300,119192800,24650,24600,24650,24600,4
|
|
20231120,094200,119094300,24600,24600,24600,24600,4
|
|
20231120,094100,118995900,24600,24600,24600,24600,6
|
|
20231120,094000,118848300,24650,24650,24650,24650,3
|
|
20231120,093900,118774350,24650,24650,24650,24650,2
|
|
20231120,093800,118725050,24550,24650,24650,24550,1001
|
|
20231120,093700,94120350,24650,24650,24650,24650,20
|
|
20231120,093600,93627350,24650,24600,24650,24600,19
|
|
20231120,093500,93159650,24550,24600,24600,24550,302
|
|
20231120,093400,85730500,24600,24600,24600,24600,0
|
|
20231120,093300,85730500,24600,24700,24700,24600,201
|
|
20231120,093200,80773400,24750,24700,24750,24700,9
|
|
20231120,093100,80550700,24650,24650,24650,24650,1
|
|
20231120,093000,80526050,24650,24650,24650,24650,1
|
|
20231120,092900,80501400,24850,24850,24850,24850,0
|
|
20231120,092800,80501400,24850,24750,24850,24650,502
|
|
20231120,092700,68048150,24650,24650,24650,24650,1
|
|
20231120,092600,68023500,24800,24600,24800,24600,508
|
|
20231120,092500,55452350,24600,24600,24600,24600,0
|
|
20231120,092400,55452350,24600,24600,24600,24600,10
|
|
20231120,092300,55206350,24600,24600,24600,24600,7
|
|
20231120,092200,55034150,24600,24650,24650,24600,47
|
|
20231120,092100,53877900,24650,24600,24650,24600,7
|
|
20231120,092000,53705400,24600,24600,24600,24600,4
|
|
20231120,091900,53607000,24600,24600,24600,24600,101
|
|
20231120,091800,51122400,24600,24650,24650,24600,62
|
|
20231120,091700,49594550,24650,24650,24650,24650,1
|
|
20231120,091600,49569900,24650,24600,24650,24600,2
|
|
20231120,091500,49520650,24600,24550,24600,24550,10
|
|
20231120,091400,49274850,24500,24500,24500,24500,0
|
|
20231120,091300,49274850,24500,24500,24500,24500,6
|
|
20231120,091200,49127850,24650,24600,24650,24600,304
|
|
20231120,091100,41642250,24500,24550,24550,24500,111
|
|
20231120,091000,38917250,24550,24500,24550,24500,20
|
|
20231120,090900,38427000,24500,24600,24600,24500,445
|
|
20231120,090800,27512050,24700,24700,24700,24700,0
|
|
20231120,090700,27512050,24700,24700,24700,24700,0
|
|
20231120,090600,27512050,24700,24700,24700,24700,500
|
|
20231120,090500,15162050,24700,24700,24700,24700,0
|
|
20231120,090400,15162050,24700,24650,24700,24650,200
|
|
20231120,090300,10222300,24700,24550,24700,24550,300
|
|
20231120,090200,2826600,24550,24550,24550,24550,0
|
|
20231120,090100,2826600,24550,24500,24700,24500,7
|
|
20231120,090000,2654200,24550,24700,24700,24550,55
|