579 lines
33 KiB
CSV
579 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183600,8710514500,229000,229000,229000,229000,444
|
|
20231122,183500,8710514500,229000,229000,229000,229000,0
|
|
20231122,183400,8710514500,229000,229000,229000,229000,0
|
|
20231122,183300,8710514500,229000,229000,229000,229000,0
|
|
20231122,183200,8710514500,229000,229000,229000,229000,0
|
|
20231122,183100,8710514500,229000,229000,229000,229000,0
|
|
20231122,183000,8710514500,229000,229000,229000,229000,0
|
|
20231122,182900,8710514500,229000,229000,229000,229000,0
|
|
20231122,182800,8710514500,229000,229000,229000,229000,0
|
|
20231122,182700,8710514500,229000,229000,229000,229000,0
|
|
20231122,182600,8710514500,229000,229000,229000,229000,0
|
|
20231122,182500,8710514500,229000,229000,229000,229000,0
|
|
20231122,182400,8710514500,229000,229000,229000,229000,0
|
|
20231122,182300,8710514500,229000,229000,229000,229000,0
|
|
20231122,182200,8710514500,229000,229000,229000,229000,0
|
|
20231122,182100,8710514500,229000,229000,229000,229000,0
|
|
20231122,182000,8710514500,229000,229000,229000,229000,0
|
|
20231122,181900,8710514500,229000,229000,229000,229000,0
|
|
20231122,181800,8710514500,229000,229000,229000,229000,0
|
|
20231122,181700,8710514500,229000,229000,229000,229000,0
|
|
20231122,181600,8710514500,229000,229000,229000,229000,0
|
|
20231122,181500,8710514500,229000,229000,229000,229000,0
|
|
20231122,181400,8710514500,229000,229000,229000,229000,0
|
|
20231122,181300,8710514500,229000,229000,229000,229000,0
|
|
20231122,181200,8710514500,229000,229000,229000,229000,0
|
|
20231122,181100,8710514500,229000,229000,229000,229000,0
|
|
20231122,181000,8710514500,229000,229000,229000,229000,0
|
|
20231122,180900,8710514500,229000,229000,229000,229000,0
|
|
20231122,180800,8710514500,229000,229000,229000,229000,0
|
|
20231122,180700,8710514500,229000,229000,229000,229000,0
|
|
20231122,180600,8710514500,229000,229000,229000,229000,444
|
|
20231122,180500,8710514500,229000,229000,229000,229000,0
|
|
20231122,180400,8710514500,229000,229000,229000,229000,0
|
|
20231122,180300,8710514500,229000,229000,229000,229000,0
|
|
20231122,180200,8710514500,229000,229000,229000,229000,0
|
|
20231122,180100,8710514500,229000,229000,229000,229000,0
|
|
20231122,180000,8710514500,229000,229000,229000,229000,0
|
|
20231122,175900,8710514500,229000,229000,229000,229000,0
|
|
20231122,175800,8710514500,229000,229000,229000,229000,0
|
|
20231122,175700,8710514500,229000,229000,229000,229000,0
|
|
20231122,175600,8710514500,229000,229000,229000,229000,0
|
|
20231122,175500,8710514500,229000,229000,229000,229000,0
|
|
20231122,175400,8710514500,229000,229000,229000,229000,0
|
|
20231122,175300,8710514500,229000,229000,229000,229000,0
|
|
20231122,175200,8710514500,229000,229000,229000,229000,0
|
|
20231122,175100,8710514500,229000,229000,229000,229000,0
|
|
20231122,175000,8710514500,229000,229000,229000,229000,0
|
|
20231122,174900,8710514500,229000,229000,229000,229000,0
|
|
20231122,174800,8710514500,229000,229000,229000,229000,0
|
|
20231122,174700,8710514500,229000,229000,229000,229000,0
|
|
20231122,174600,8710514500,229000,229000,229000,229000,0
|
|
20231122,174500,8710514500,229000,229000,229000,229000,0
|
|
20231122,174400,8710514500,229000,229000,229000,229000,0
|
|
20231122,174300,8710514500,229000,229000,229000,229000,0
|
|
20231122,174200,8710514500,229000,229000,229000,229000,0
|
|
20231122,174100,8710514500,229000,229000,229000,229000,0
|
|
20231122,174000,8710514500,229000,229000,229000,229000,0
|
|
20231122,173900,8710514500,229000,229000,229000,229000,0
|
|
20231122,173800,8710514500,229000,229000,229000,229000,0
|
|
20231122,173700,8710514500,229000,229000,229000,229000,0
|
|
20231122,173600,8710514500,229000,229000,229000,229000,444
|
|
20231122,173500,8710514500,229000,229000,229000,229000,0
|
|
20231122,173400,8710514500,229000,229000,229000,229000,0
|
|
20231122,173300,8710514500,229000,229000,229000,229000,0
|
|
20231122,173200,8710514500,229000,229000,229000,229000,0
|
|
20231122,173100,8710514500,229000,229000,229000,229000,0
|
|
20231122,173000,8710514500,229000,229000,229000,229000,0
|
|
20231122,172900,8710514500,229000,229000,229000,229000,0
|
|
20231122,172800,8710514500,229000,229000,229000,229000,0
|
|
20231122,172700,8710514500,229000,229000,229000,229000,0
|
|
20231122,172600,8710514500,229000,229000,229000,229000,0
|
|
20231122,172500,8710514500,229000,229000,229000,229000,0
|
|
20231122,172400,8710514500,229000,229000,229000,229000,0
|
|
20231122,172300,8710514500,229000,229000,229000,229000,0
|
|
20231122,172200,8710514500,229000,229000,229000,229000,0
|
|
20231122,172100,8710514500,229000,229000,229000,229000,0
|
|
20231122,172000,8710514500,229000,229000,229000,229000,0
|
|
20231122,171900,8710514500,229000,229000,229000,229000,0
|
|
20231122,171800,8710514500,229000,229000,229000,229000,0
|
|
20231122,171700,8710514500,229000,229000,229000,229000,0
|
|
20231122,171600,8710514500,229000,229000,229000,229000,0
|
|
20231122,171500,8710514500,229000,229000,229000,229000,0
|
|
20231122,171400,8710514500,229000,229000,229000,229000,0
|
|
20231122,171300,8710514500,229000,229000,229000,229000,0
|
|
20231122,171200,8710514500,229000,229000,229000,229000,0
|
|
20231122,171100,8710514500,229000,229000,229000,229000,0
|
|
20231122,171000,8710514500,229000,229000,229000,229000,0
|
|
20231122,170900,8710514500,229000,229000,229000,229000,0
|
|
20231122,170800,8710514500,229000,229000,229000,229000,0
|
|
20231122,170700,8710514500,229000,229000,229000,229000,0
|
|
20231122,170600,8710514500,229000,229000,229000,229000,444
|
|
20231122,170500,8710514500,229000,229000,229000,229000,0
|
|
20231122,170400,8710514500,229000,229000,229000,229000,0
|
|
20231122,170300,8710514500,229000,229000,229000,229000,0
|
|
20231122,170200,8710514500,229000,229000,229000,229000,0
|
|
20231122,170100,8710514500,229000,229000,229000,229000,0
|
|
20231122,170000,8710514500,229000,229000,229000,229000,0
|
|
20231122,165900,8710514500,229000,229000,229000,229000,0
|
|
20231122,165800,8710514500,229000,229000,229000,229000,0
|
|
20231122,165700,8710514500,229000,229000,229000,229000,0
|
|
20231122,165600,8710514500,229000,229000,229000,229000,0
|
|
20231122,165500,8710514500,229000,229000,229000,229000,0
|
|
20231122,165400,8710514500,229000,229000,229000,229000,0
|
|
20231122,165300,8710514500,229000,229000,229000,229000,0
|
|
20231122,165200,8710514500,229000,229000,229000,229000,0
|
|
20231122,165100,8710514500,229000,229000,229000,229000,0
|
|
20231122,165000,8710514500,229000,229000,229000,229000,0
|
|
20231122,164900,8710514500,229000,229000,229000,229000,0
|
|
20231122,164800,8710514500,229000,229000,229000,229000,0
|
|
20231122,164700,8710514500,229000,229000,229000,229000,0
|
|
20231122,164600,8710514500,229000,229000,229000,229000,0
|
|
20231122,164500,8710514500,229000,229000,229000,229000,0
|
|
20231122,164400,8710514500,229000,229000,229000,229000,0
|
|
20231122,164300,8710514500,229000,229000,229000,229000,0
|
|
20231122,164200,8710514500,229000,229000,229000,229000,0
|
|
20231122,164100,8710514500,229000,229000,229000,229000,0
|
|
20231122,164000,8710514500,229000,229000,229000,229000,0
|
|
20231122,163900,8710514500,229000,229000,229000,229000,0
|
|
20231122,163800,8710514500,229000,229000,229000,229000,0
|
|
20231122,163700,8710514500,229000,229000,229000,229000,0
|
|
20231122,163600,8710514500,229000,229000,229000,229000,444
|
|
20231122,163500,8710514500,229000,229000,229000,229000,0
|
|
20231122,163400,8710514500,229000,229000,229000,229000,0
|
|
20231122,163300,8710514500,229000,229000,229000,229000,0
|
|
20231122,163200,8710514500,229000,229000,229000,229000,0
|
|
20231122,163100,8710514500,229000,229000,229000,229000,0
|
|
20231122,163000,8710514500,229000,229000,229000,229000,0
|
|
20231122,162900,8710514500,229000,229000,229000,229000,0
|
|
20231122,162800,8710514500,229000,229000,229000,229000,0
|
|
20231122,162700,8710514500,229000,229000,229000,229000,0
|
|
20231122,162600,8710514500,229000,229000,229000,229000,0
|
|
20231122,162500,8710514500,229000,229000,229000,229000,0
|
|
20231122,162400,8710514500,229000,229000,229000,229000,0
|
|
20231122,162300,8710514500,229000,229000,229000,229000,0
|
|
20231122,162200,8710514500,229000,229000,229000,229000,0
|
|
20231122,162100,8710514500,229000,229000,229000,229000,0
|
|
20231122,162000,8710514500,229000,229000,229000,229000,0
|
|
20231122,161900,8710514500,229000,229000,229000,229000,0
|
|
20231122,161800,8710514500,229000,229000,229000,229000,0
|
|
20231122,161700,8710514500,229000,229000,229000,229000,0
|
|
20231122,161600,8710514500,229000,229000,229000,229000,0
|
|
20231122,161500,8710514500,229000,229000,229000,229000,0
|
|
20231122,161400,8710514500,229000,229000,229000,229000,0
|
|
20231122,161300,8710514500,229000,229000,229000,229000,0
|
|
20231122,161200,8710514500,229000,229000,229000,229000,0
|
|
20231122,161100,8710514500,229000,229000,229000,229000,0
|
|
20231122,161000,8710514500,229000,229000,229000,229000,0
|
|
20231122,160900,8710514500,229000,229000,229000,229000,0
|
|
20231122,160800,8710514500,229000,229000,229000,229000,0
|
|
20231122,160700,8710514500,229000,229000,229000,229000,0
|
|
20231122,160600,8710514500,229000,229000,229000,229000,444
|
|
20231122,160500,8710514500,229000,229000,229000,229000,0
|
|
20231122,160400,8710514500,229000,229000,229000,229000,0
|
|
20231122,160300,8710514500,229000,229000,229000,229000,0
|
|
20231122,160200,8710514500,229000,229000,229000,229000,0
|
|
20231122,160100,8710514500,229000,229000,229000,229000,0
|
|
20231122,160000,8710514500,229000,229000,229000,229000,0
|
|
20231122,155900,8710514500,229000,229000,229000,229000,0
|
|
20231122,155800,8710514500,229000,229000,229000,229000,0
|
|
20231122,155700,8710514500,229000,229000,229000,229000,0
|
|
20231122,155600,8710514500,229000,229000,229000,229000,0
|
|
20231122,155500,8710514500,229000,229000,229000,229000,0
|
|
20231122,155400,8710514500,229000,229000,229000,229000,0
|
|
20231122,155300,8710514500,229000,229000,229000,229000,0
|
|
20231122,155200,8710514500,229000,229000,229000,229000,0
|
|
20231122,155100,8710514500,229000,229000,229000,229000,0
|
|
20231122,155000,8710514500,229000,229000,229000,229000,0
|
|
20231122,154900,8710514500,229000,229000,229000,229000,0
|
|
20231122,154800,8710514500,229000,229000,229000,229000,0
|
|
20231122,154700,8710514500,229000,229000,229000,229000,0
|
|
20231122,154600,8710514500,229000,229000,229000,229000,0
|
|
20231122,154500,8710514500,229000,229000,229000,229000,0
|
|
20231122,154400,8710514500,229000,229000,229000,229000,0
|
|
20231122,154300,8710514500,229000,229000,229000,229000,0
|
|
20231122,154200,8710514500,229000,229000,229000,229000,0
|
|
20231122,154100,8710514500,229000,229000,229000,229000,0
|
|
20231122,154000,8710514500,229000,229000,229000,229000,0
|
|
20231122,153900,8710514500,229000,229000,229000,229000,0
|
|
20231122,153800,8710514500,229000,229000,229000,229000,0
|
|
20231122,153700,8710514500,229000,229000,229000,229000,0
|
|
20231122,153600,8710514500,229000,229000,229000,229000,444
|
|
20231122,153500,8710514500,229000,229000,229000,229000,0
|
|
20231122,153400,8710514500,229000,229000,229000,229000,0
|
|
20231122,153300,8710514500,229000,229000,229000,229000,0
|
|
20231122,153200,8710514500,229000,229000,229000,229000,0
|
|
20231122,153100,8710514500,229000,229000,229000,229000,0
|
|
20231122,153000,8710514500,229000,229000,229000,229000,444
|
|
20231122,152900,8608838500,228500,228500,228500,228500,0
|
|
20231122,152800,8608838500,228500,228500,228500,228500,0
|
|
20231122,152700,8608838500,228500,228500,228500,228500,0
|
|
20231122,152600,8608838500,228500,228500,228500,228500,0
|
|
20231122,152500,8608838500,228500,228500,228500,228500,0
|
|
20231122,152400,8608838500,228500,228500,228500,228500,0
|
|
20231122,152300,8608838500,228500,228500,228500,228500,0
|
|
20231122,152200,8608838500,228500,228500,228500,228500,0
|
|
20231122,152100,8608838500,228500,228500,228500,228500,0
|
|
20231122,152000,8608838500,228500,228500,228500,228500,0
|
|
20231122,151900,8608838500,228500,228500,228500,228000,83
|
|
20231122,151800,8589891500,228000,228500,228500,228000,30
|
|
20231122,151700,8583047500,228000,227500,228500,227500,139
|
|
20231122,151600,8551329500,227500,228000,228500,227500,134
|
|
20231122,151500,8520825000,228000,227500,229000,227500,202
|
|
20231122,151400,8474724500,228000,228000,228500,227500,185
|
|
20231122,151300,8432550500,227500,228000,228500,227500,145
|
|
20231122,151200,8399510000,228500,227500,228500,227500,149
|
|
20231122,151100,8365559000,227500,227500,228500,227500,128
|
|
20231122,151000,8336424500,227500,227500,228000,227500,231
|
|
20231122,150900,8283842500,227500,227500,228500,227000,2174
|
|
20231122,150800,7790057500,227500,228500,228500,227500,135
|
|
20231122,150700,7759290000,227500,227500,228500,227500,215
|
|
20231122,150600,7710326500,227500,227500,228500,227500,84
|
|
20231122,150500,7691195500,227500,227500,228500,227500,128
|
|
20231122,150400,7662040500,227500,228000,228500,227500,118
|
|
20231122,150300,7635147000,228500,227500,228500,227500,167
|
|
20231122,150200,7597137000,227500,227500,228500,227500,198
|
|
20231122,150100,7552076500,227500,227500,228500,227500,184
|
|
20231122,150000,7510168000,227500,227500,228000,227500,99
|
|
20231122,145900,7487644000,227500,227500,228500,227500,125
|
|
20231122,145800,7459188000,228000,228000,228500,227500,171
|
|
20231122,145700,7420232000,228000,228000,228500,227500,161
|
|
20231122,145600,7383552000,227500,227500,228000,227500,199
|
|
20231122,145500,7338243500,227500,227500,228000,227500,110
|
|
20231122,145400,7313211500,227500,227500,228000,227500,164
|
|
20231122,145300,7275891500,228000,227500,228000,227500,222
|
|
20231122,145200,7225339000,228000,228000,228000,227500,134
|
|
20231122,145100,7194842500,228000,227500,228500,227500,196
|
|
20231122,145000,7150209000,227500,227500,228000,227500,188
|
|
20231122,144900,7107408000,228000,228500,228500,227500,144
|
|
20231122,144800,7074601500,227500,228000,228500,227500,190
|
|
20231122,144700,7031300500,228000,227500,228500,227500,154
|
|
20231122,144600,6996224000,228000,228000,228500,227500,158
|
|
20231122,144500,6960246000,227500,228000,228500,227500,159
|
|
20231122,144400,6924017000,228000,228000,228500,228000,110
|
|
20231122,144300,6898934500,228000,228500,228500,228000,274
|
|
20231122,144200,6836448000,228000,228000,229000,228000,1045
|
|
20231122,144100,6598185000,228500,228500,229000,228500,164
|
|
20231122,144000,6560705500,228500,228500,229000,228500,60
|
|
20231122,143900,6546995000,228500,228000,229000,228000,91
|
|
20231122,143800,6526179500,228000,228500,229000,228000,267
|
|
20231122,143700,6465169000,229000,229000,229000,228500,278
|
|
20231122,143600,6401636500,228500,229000,229500,228500,88
|
|
20231122,143500,6381494500,229500,229000,229500,228500,99
|
|
20231122,143400,6358850500,229000,229000,229500,228500,77
|
|
20231122,143300,6341219500,229000,228500,229000,228500,101
|
|
20231122,143200,6318103500,229000,228500,229500,228500,418
|
|
20231122,143100,6222406500,229000,229000,229000,228500,43
|
|
20231122,143000,6212579000,228500,228500,229000,228500,123
|
|
20231122,142900,6184440500,228500,228500,229000,228500,97
|
|
20231122,142800,6162272000,228500,228500,229000,228500,30
|
|
20231122,142700,6155414000,228500,228500,229000,228500,56
|
|
20231122,142600,6142617000,228500,228500,229000,228500,179
|
|
20231122,142500,6101710500,228500,228500,229000,228500,57
|
|
20231122,142400,6088685000,229000,229000,229000,228500,64
|
|
20231122,142300,6074054500,228500,228500,229000,228500,85
|
|
20231122,142200,6054627500,229000,228500,229000,228500,39
|
|
20231122,142100,6045709000,228500,228500,229000,228500,66
|
|
20231122,142000,6030623000,228500,228500,229000,228500,44
|
|
20231122,141900,6020568000,228500,228500,229000,228500,106
|
|
20231122,141800,5996323000,228500,228500,229000,228500,84
|
|
20231122,141700,5977108000,229500,228500,229500,228500,91
|
|
20231122,141600,5956273500,228500,229000,229500,228500,117
|
|
20231122,141500,5929488500,229000,229000,229500,229000,157
|
|
20231122,141400,5893489500,229000,229000,229500,229000,95
|
|
20231122,141300,5871733500,229000,229000,229500,228500,107
|
|
20231122,141200,5847237500,229000,229000,229500,228500,127
|
|
20231122,141100,5818168500,229000,229000,229500,229000,87
|
|
20231122,141000,5798240000,229000,229500,229500,229000,95
|
|
20231122,140900,5776459500,229500,229000,229500,229000,158
|
|
20231122,140800,5740240000,229000,229500,229500,229000,108
|
|
20231122,140700,5715497500,229000,229500,229500,228500,90
|
|
20231122,140600,5694877500,229000,229000,229500,228500,119
|
|
20231122,140500,5667613500,228500,229000,229000,228500,138
|
|
20231122,140400,5636034500,229000,228500,229500,228500,354
|
|
20231122,140300,5555001000,228500,228500,229000,228500,43
|
|
20231122,140200,5545173500,228500,228500,229000,228500,47
|
|
20231122,140100,5534430500,228500,229000,229500,228500,89
|
|
20231122,140000,5514072000,229000,229000,229500,228500,85
|
|
20231122,135900,5494605500,229000,229000,229500,228500,99
|
|
20231122,135800,5471956500,229000,229000,229500,228500,122
|
|
20231122,135700,5444016500,229500,229000,229500,228500,163
|
|
20231122,135600,5406648000,228500,229000,229500,228500,76
|
|
20231122,135500,5389249500,229000,228500,229500,228500,156
|
|
20231122,135400,5353530500,229000,228500,229000,228500,60
|
|
20231122,135300,5339817500,228500,228500,229500,228500,151
|
|
20231122,135200,5305257500,229000,228500,229000,228500,54
|
|
20231122,135100,5292916000,228500,228500,229000,228500,82
|
|
20231122,135000,5274172500,229000,228500,229000,228500,105
|
|
20231122,134900,5250159500,228500,228500,229000,228500,37
|
|
20231122,134800,5241703000,228500,228500,229000,228500,112
|
|
20231122,134700,5216088500,228500,229000,229500,228500,264
|
|
20231122,134600,5155563500,229000,229000,229000,228000,301
|
|
20231122,134500,5086670000,228500,228500,229000,228000,49
|
|
20231122,134400,5075484000,228500,228000,228500,228000,170
|
|
20231122,134300,5036665500,228000,228000,228500,228000,37
|
|
20231122,134200,5028227000,228000,228500,228500,228000,82
|
|
20231122,134100,5009511500,228500,228500,228500,228000,68
|
|
20231122,134000,4993987500,228000,228000,228500,228000,107
|
|
20231122,133900,4969589500,228000,228000,228500,228000,60
|
|
20231122,133800,4955907000,228000,228000,228500,228000,59
|
|
20231122,133700,4942453500,228000,228000,228500,228000,111
|
|
20231122,133600,4917129500,228000,228500,228500,228000,61
|
|
20231122,133500,4903219000,228000,228000,228500,228000,133
|
|
20231122,133400,4872879500,228000,228000,228500,228000,72
|
|
20231122,133300,4856456500,228000,228000,228500,228000,117
|
|
20231122,133200,4829773000,228500,228000,228500,228000,84
|
|
20231122,133100,4810612500,228000,228500,228500,228000,133
|
|
20231122,133000,4780280500,228500,228000,228500,228000,70
|
|
20231122,132900,4764317000,228000,227500,228500,227500,109
|
|
20231122,132800,4739477500,227500,227500,228500,227500,102
|
|
20231122,132700,4716251000,227500,228000,228500,227500,97
|
|
20231122,132600,4694144500,228000,228500,228500,228000,111
|
|
20231122,132500,4668834500,228000,228000,228500,228000,90
|
|
20231122,132400,4648312000,228500,228000,228500,228000,74
|
|
20231122,132300,4631436500,228000,228000,228500,227500,84
|
|
20231122,132200,4612302000,227500,228000,229000,227500,124
|
|
20231122,132100,4584024000,228000,228500,228500,228000,59
|
|
20231122,132000,4570569500,228000,229000,229000,228000,102
|
|
20231122,131900,4547292000,228500,228000,229000,228000,99
|
|
20231122,131800,4524692000,228000,228500,229000,228000,980
|
|
20231122,131700,4301189000,228500,228500,229000,228000,76
|
|
20231122,131600,4283827500,228500,228500,229000,228000,141
|
|
20231122,131500,4251597000,228500,229000,229000,228500,80
|
|
20231122,131400,4233308500,229000,228500,229500,228500,118
|
|
20231122,131300,4206316500,228500,229000,229000,228500,78
|
|
20231122,131200,4188467500,229000,229000,229500,229000,83
|
|
20231122,131100,4169457000,229000,229000,229500,229000,86
|
|
20231122,131000,4149758500,229000,229000,229500,229000,61
|
|
20231122,130900,4135786000,229000,229000,229500,229000,76
|
|
20231122,130800,4118378500,229500,229000,229500,229000,40
|
|
20231122,130700,4109215500,229000,229000,229500,229000,67
|
|
20231122,130600,4093869500,229000,229000,229500,229000,25
|
|
20231122,130500,4088143000,229000,229500,229500,229000,90
|
|
20231122,130400,4067517000,228500,229500,229500,228500,32
|
|
20231122,130300,4060194000,228500,229000,229500,228500,74
|
|
20231122,130200,4043250500,228500,229000,229500,228500,35
|
|
20231122,130100,4035234000,228500,228500,229500,228500,178
|
|
20231122,130000,3994500000,228500,228500,229000,228500,38
|
|
20231122,125900,3985814500,229000,228500,229000,228500,19
|
|
20231122,125800,3981470000,228500,228500,229000,228500,69
|
|
20231122,125700,3965700000,228500,229000,229000,228500,49
|
|
20231122,125600,3954490500,228500,228500,229000,228500,62
|
|
20231122,125500,3940321500,228500,229000,229000,228500,38
|
|
20231122,125400,3931637500,228500,229000,229000,228500,68
|
|
20231122,125300,3916097000,228500,228500,229000,228500,45
|
|
20231122,125200,3905813500,228500,229000,229000,228500,73
|
|
20231122,125100,3889129000,228500,228500,228500,228500,27
|
|
20231122,125000,3882959500,228500,228500,229000,228500,79
|
|
20231122,124900,3864906500,229000,228500,229500,228500,52
|
|
20231122,124800,3853006500,228500,228500,229000,228500,79
|
|
20231122,124700,3834941000,228500,228500,229000,228500,82
|
|
20231122,124600,3816202500,228500,228500,229000,228500,65
|
|
20231122,124500,3801348500,228500,228500,229000,228000,37
|
|
20231122,124400,3792900500,228500,228500,229000,228000,36
|
|
20231122,124300,3784667000,228500,228500,228500,228500,64
|
|
20231122,124200,3770043000,228500,228500,229000,228500,38
|
|
20231122,124100,3761358500,229000,228500,229500,228000,83
|
|
20231122,124000,3742361500,228000,228500,229000,228000,39
|
|
20231122,123900,3733461000,228500,228500,229000,228000,64
|
|
20231122,123800,3718839000,228500,228000,229000,228000,29
|
|
20231122,123700,3712214500,228500,228500,228500,228000,67
|
|
20231122,123600,3696909500,228500,228000,228500,228000,34
|
|
20231122,123500,3689143000,228500,228500,228500,228000,75
|
|
20231122,123400,3672008000,228500,228500,229000,228500,116
|
|
20231122,123300,3645499000,228500,228500,228500,228500,60
|
|
20231122,123200,3631789000,228000,228500,229000,228000,37
|
|
20231122,123100,3623341500,228000,228500,229000,228000,263
|
|
20231122,123000,3563360000,228500,228500,228500,228500,65
|
|
20231122,122900,3548507500,228500,228000,229000,228000,336
|
|
20231122,122800,3471864500,228500,228500,228500,228000,80
|
|
20231122,122700,3453589500,228500,229000,229000,228500,21
|
|
20231122,122600,3448790000,228500,228500,229000,228000,75
|
|
20231122,122500,3431653500,228500,228500,228500,228500,20
|
|
20231122,122400,3427083500,228500,229000,229000,228500,69
|
|
20231122,122300,3411309000,228500,229000,229000,228500,35
|
|
20231122,122200,3403310500,229000,228500,229000,228500,47
|
|
20231122,122100,3392570500,228500,228500,229000,228500,43
|
|
20231122,122000,3382740000,228000,228500,229000,228000,71
|
|
20231122,121900,3366523500,229000,229000,229000,228500,32
|
|
20231122,121800,3359207000,228500,228500,228500,228500,36
|
|
20231122,121700,3350981000,228500,229000,229000,228000,39
|
|
20231122,121600,3342064500,228500,228500,229500,228000,64
|
|
20231122,121500,3327417500,228500,228500,228500,228500,55
|
|
20231122,121400,3314850000,228500,228500,229000,228500,21
|
|
20231122,121300,3310050000,228500,229000,229000,228500,85
|
|
20231122,121200,3290614500,229000,229000,229000,228500,29
|
|
20231122,121100,3283980000,228500,228500,229000,228500,73
|
|
20231122,121000,3267294000,228500,229000,229000,228500,40
|
|
20231122,120900,3258143500,229000,228500,229000,228500,70
|
|
20231122,120800,3242136000,228500,228500,229000,228500,34
|
|
20231122,120700,3234366000,228500,228500,228500,228500,59
|
|
20231122,120600,3220884500,229000,228500,229000,228500,40
|
|
20231122,120500,3211741500,228000,228500,228500,228000,16
|
|
20231122,120400,3208090000,228500,228500,229000,228000,74
|
|
20231122,120300,3191183000,228500,228500,228500,228000,30
|
|
20231122,120200,3184330500,228500,228500,228500,228500,65
|
|
20231122,120100,3169478000,229000,228500,229000,228500,47
|
|
20231122,120000,3158733500,228500,228500,228500,228500,55
|
|
20231122,115900,3146166000,228500,229000,229000,228500,22
|
|
20231122,115800,3141138000,228500,228500,229000,228500,78
|
|
20231122,115700,3123307000,228500,229000,229000,228500,22
|
|
20231122,115600,3118277500,229000,228500,229000,228500,97
|
|
20231122,115500,3096098000,228500,228500,229000,228500,29
|
|
20231122,115400,3089470500,228500,229000,229000,228500,87
|
|
20231122,115300,3069573000,228500,229500,229500,228500,46
|
|
20231122,115200,3059045500,228500,229000,229000,228500,49
|
|
20231122,115100,3047826000,229000,229000,229500,229000,49
|
|
20231122,115000,3036603500,229000,229000,229000,228500,20
|
|
20231122,114900,3032024000,229000,229500,229500,228500,81
|
|
20231122,114800,3013470500,229500,229000,229500,229000,92
|
|
20231122,114700,2992395000,229500,229500,230000,229000,64
|
|
20231122,114600,2977711500,229500,230000,230000,229500,57
|
|
20231122,114500,2964627000,229500,229500,229500,229000,64
|
|
20231122,114400,2949940500,229500,229500,229500,229500,32
|
|
20231122,114300,2942596500,229500,229500,230000,229500,51
|
|
20231122,114200,2930890500,229500,229500,229500,229500,21
|
|
20231122,114100,2926071000,229500,229500,230000,229500,73
|
|
20231122,114000,2909315000,230000,229500,230000,229000,41
|
|
20231122,113900,2899904500,229500,229500,230000,229500,79
|
|
20231122,113800,2881769000,230000,229500,230000,229500,24
|
|
20231122,113700,2876257000,229500,229500,229500,229500,27
|
|
20231122,113600,2870060500,230000,229000,230000,229000,90
|
|
20231122,113500,2849397500,229000,229000,229500,229000,27
|
|
20231122,113400,2843208000,229000,229000,229500,229000,114
|
|
20231122,113300,2817085500,229000,229000,229500,228500,25
|
|
20231122,113200,2811360500,229000,229500,230000,229000,43
|
|
20231122,113100,2801492000,229500,229500,229500,229000,52
|
|
20231122,113000,2789571000,229500,229000,229500,228500,73
|
|
20231122,112900,2772847500,229000,229000,229000,229000,47
|
|
20231122,112800,2762084500,229000,229000,229500,229000,79
|
|
20231122,112700,2743986000,229000,228500,229500,228500,21
|
|
20231122,112600,2739182000,229000,229000,229000,228500,60
|
|
20231122,112500,2725443500,229500,229000,229500,229000,33
|
|
20231122,112400,2717884500,229000,229000,229500,229000,42
|
|
20231122,112300,2708263500,229000,229500,229500,229000,22
|
|
20231122,112200,2703219500,229000,229500,229500,229000,36
|
|
20231122,112100,2694960000,229000,229500,229500,229000,60
|
|
20231122,112000,2681193500,229500,229000,230000,229000,83
|
|
20231122,111900,2662153500,229000,229000,229500,229000,55
|
|
20231122,111800,2649543500,229000,229000,229500,229000,35
|
|
20231122,111700,2641525500,229000,229000,229500,229000,91
|
|
20231122,111600,2620685500,229000,229000,229000,229000,6
|
|
20231122,111500,2619311500,229000,229000,229500,229000,41
|
|
20231122,111400,2609919500,229000,229500,229500,229000,34
|
|
20231122,111300,2602117500,229500,229000,230000,229000,59
|
|
20231122,111200,2588584000,228500,229000,229500,228500,96
|
|
20231122,111100,2566579000,229000,229000,229000,229000,11
|
|
20231122,111000,2564060000,229000,229000,229500,229000,47
|
|
20231122,110900,2553286000,229500,229000,229500,229000,70
|
|
20231122,110800,2537232000,229000,229500,230000,229000,31
|
|
20231122,110700,2530121000,229500,229000,229500,229000,59
|
|
20231122,110600,2516603500,229000,229000,229500,229000,45
|
|
20231122,110500,2506280000,229500,229500,230000,229000,51
|
|
20231122,110400,2494588500,229500,229500,229500,229000,83
|
|
20231122,110300,2475540500,229500,230000,230000,229500,45
|
|
20231122,110200,2465212000,230000,229500,230000,229500,76
|
|
20231122,110100,2447769000,229500,229500,230000,229500,26
|
|
20231122,110000,2441801500,229500,229500,230000,229500,66
|
|
20231122,105900,2426651500,229500,229500,230000,229500,52
|
|
20231122,105800,2414714000,229500,230000,230000,229500,79
|
|
20231122,105700,2396582500,230500,229500,230500,229500,81
|
|
20231122,105600,2377979000,229500,229500,230000,229500,32
|
|
20231122,105500,2370634500,229500,230000,230000,229500,64
|
|
20231122,105400,2355936500,230000,230000,230500,230000,46
|
|
20231122,105300,2345355500,230000,230000,230500,230000,17
|
|
20231122,105200,2341441000,230000,231000,231000,230000,109
|
|
20231122,105100,2316269500,230000,230000,230500,229500,77
|
|
20231122,105000,2298578000,230000,229500,230500,229500,42
|
|
20231122,104900,2288917500,229500,230000,230000,229500,28
|
|
20231122,104800,2282478500,230000,230000,230000,230000,13
|
|
20231122,104700,2279488500,230000,230500,230500,230000,60
|
|
20231122,104600,2265685000,230000,230000,230000,230000,14
|
|
20231122,104500,2262465000,230000,230000,230500,230000,45
|
|
20231122,104400,2252114000,230500,230500,230500,230000,33
|
|
20231122,104300,2244509500,230000,230000,230000,229500,50
|
|
20231122,104200,2233010500,230000,230000,230000,230000,40
|
|
20231122,104100,2223810500,230500,229500,230500,229500,168
|
|
20231122,104000,2185093000,229500,229500,230000,229500,64
|
|
20231122,103900,2170376000,230000,230000,230000,230000,17
|
|
20231122,103800,2166466000,230000,230000,230000,229500,120
|
|
20231122,103700,2138869000,230000,230000,230500,230000,25
|
|
20231122,103600,2133118500,230000,229000,230500,229000,294
|
|
20231122,103500,2065519500,229000,229000,229500,229000,35
|
|
20231122,103400,2057494000,229500,228500,229500,228000,145
|
|
20231122,103300,2024307000,228500,228000,228500,228000,16
|
|
20231122,103200,2020655000,228000,228000,228500,228000,51
|
|
20231122,103100,2009025500,228000,228000,228000,228000,4
|
|
20231122,103000,2008113500,228000,228000,228500,228000,13
|
|
20231122,102900,2005148500,228500,228500,228500,228500,63
|
|
20231122,102800,1990753000,228500,228500,228500,228000,15
|
|
20231122,102700,1987327000,228500,229000,229000,228500,42
|
|
20231122,102600,1977729500,228500,228000,228500,228000,27
|
|
20231122,102500,1971566500,228000,228000,228500,228000,50
|
|
20231122,102400,1960166000,228500,228000,228500,228000,18
|
|
20231122,102300,1956058500,228500,229000,229000,228500,47
|
|
20231122,102200,1945317500,228500,228500,228500,228500,16
|
|
20231122,102100,1941661500,228500,228500,229000,228500,58
|
|
20231122,102000,1928408000,228500,228000,228500,228000,27
|
|
20231122,101900,1922241000,228500,228500,228500,228000,61
|
|
20231122,101800,1908314000,228500,228500,228500,228500,10
|
|
20231122,101700,1906029000,229000,228000,229000,228000,62
|
|
20231122,101600,1891856000,228000,229000,229000,228000,21
|
|
20231122,101500,1887055000,228500,229000,229000,228500,17
|
|
20231122,101400,1883166500,228000,228500,228500,228000,47
|
|
20231122,101300,1872429000,228500,228500,228500,228000,73
|
|
20231122,101200,1855751000,228500,229000,229000,228500,52
|
|
20231122,101100,1843867000,228500,228500,228500,228500,10
|
|
20231122,101000,1841582000,228500,228500,229000,228500,60
|
|
20231122,100900,1827870500,228500,228500,229000,228500,14
|
|
20231122,100800,1824667000,229000,228500,229000,228500,147
|
|
20231122,100700,1791027500,228500,228500,228500,228000,41
|
|
20231122,100600,1781662000,228500,229000,229000,228500,63
|
|
20231122,100500,1767259000,229000,228500,229000,228000,33
|
|
20231122,100400,1759719500,228000,228500,228500,228000,58
|
|
20231122,100300,1746493000,228500,228500,228500,228000,44
|
|
20231122,100200,1736441500,228500,228500,228500,228000,19
|
|
20231122,100100,1732104500,228000,228500,228500,228000,50
|
|
20231122,100000,1720701000,228000,228000,228500,228000,14
|
|
20231122,095900,1717505500,228000,228500,229000,228000,87
|
|
20231122,095800,1697649500,228500,228500,228500,228000,52
|
|
20231122,095700,1685770000,228500,228000,228500,228000,46
|
|
20231122,095600,1675280500,228000,228000,228500,228000,12
|
|
20231122,095500,1672543500,228000,228000,228500,228000,61
|
|
20231122,095400,1658630500,228500,228000,228500,228000,31
|
|
20231122,095300,1651550000,228500,228000,228500,228000,40
|
|
20231122,095200,1642429500,228000,228000,228000,228000,9
|
|
20231122,095100,1640377500,227500,227500,228500,227500,99
|
|
20231122,095000,1617825500,227500,227500,227500,227500,14
|
|
20231122,094900,1614640500,227500,228000,228000,227500,10
|
|
20231122,094800,1612365000,227500,228000,228000,227500,46
|
|
20231122,094700,1601879000,228000,228000,228000,227500,11
|
|
20231122,094600,1599373500,227500,227500,227500,227500,56
|
|
20231122,094500,1586633500,228000,227500,228000,227500,22
|
|
20231122,094400,1581622000,227500,227500,228000,227500,41
|
|
20231122,094300,1572277000,227500,227500,227500,227500,19
|
|
20231122,094200,1567954500,227500,228000,228000,227500,48
|
|
20231122,094100,1557033000,228000,227500,228000,227500,17
|
|
20231122,094000,1553163500,227500,227500,228000,227000,254
|
|
20231122,093900,1495382500,228000,228000,228000,228000,1
|
|
20231122,093800,1495154500,227500,228000,228000,227500,269
|
|
20231122,093700,1433852500,228000,227500,228000,227500,28
|
|
20231122,093600,1427479500,227500,227000,227500,227000,89
|
|
20231122,093500,1407263500,227000,227500,227500,227000,99
|
|
20231122,093400,1384763500,227500,228000,228000,227500,123
|
|
20231122,093300,1356771500,227500,228000,228000,227500,64
|
|
20231122,093200,1342207500,228000,228000,228000,227500,43
|
|
20231122,093100,1332409500,228000,228000,228000,228000,56
|
|
20231122,093000,1319641500,228000,227500,228000,227000,109
|
|
20231122,092900,1294844000,227000,227000,227500,227000,121
|
|
20231122,092800,1267337500,227500,228500,228500,227000,869
|
|
20231122,092700,1069752500,228500,228000,228500,227500,173
|
|
20231122,092600,1030328000,227500,227500,228000,227500,172
|
|
20231122,092500,991129500,227500,228500,228500,227500,520
|
|
20231122,092400,872590500,228500,228500,229500,228000,136
|
|
20231122,092300,841529000,228000,229000,229000,228000,381
|
|
20231122,092200,754454000,229000,229000,229500,229000,89
|
|
20231122,092100,734069000,229500,229500,229500,228500,374
|
|
20231122,092000,648461000,229500,230000,230000,229500,199
|
|
20231122,091900,602780000,230000,229500,230000,229500,66
|
|
20231122,091800,587605500,230000,230000,230000,229500,50
|
|
20231122,091700,576127000,230000,230000,230500,230000,42
|
|
20231122,091600,566464500,230000,230500,230500,229500,87
|
|
20231122,091500,546447000,230500,230000,230500,229500,29
|
|
20231122,091400,539773000,230000,229000,230000,229000,193
|
|
20231122,091300,495552500,229000,230000,230000,229000,54
|
|
20231122,091200,483160500,230000,230000,230500,229000,607
|
|
20231122,091100,343941500,230500,230000,230500,229500,84
|
|
20231122,091000,324621000,230000,230000,230500,230000,293
|
|
20231122,090900,257220500,230000,231000,231000,230000,126
|
|
20231122,090800,228175500,230500,231000,231000,230500,46
|
|
20231122,090700,217559500,231000,231000,231500,230500,44
|
|
20231122,090600,207411500,231000,231000,231000,230500,19
|
|
20231122,090500,203023000,231500,231500,231500,230500,120
|
|
20231122,090400,175337000,231500,231500,231500,231000,88
|
|
20231122,090300,155004500,231500,231500,231500,231000,96
|
|
20231122,090200,132816500,231000,232500,232500,231000,60
|
|
20231122,090100,118924000,232500,231000,233500,231000,55
|
|
20231122,090000,106170000,231000,233500,233500,230500,434
|