531 lines
29 KiB
CSV
531 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184800,1610791000,391000,391000,391000,391000,213
|
|
20231116,184700,1610791000,391000,391000,391000,391000,0
|
|
20231116,184600,1610791000,391000,391000,391000,391000,0
|
|
20231116,184500,1610791000,391000,391000,391000,391000,0
|
|
20231116,184400,1610791000,391000,391000,391000,391000,0
|
|
20231116,184300,1610791000,391000,391000,391000,391000,0
|
|
20231116,184200,1610791000,391000,391000,391000,391000,0
|
|
20231116,184100,1610791000,391000,391000,391000,391000,0
|
|
20231116,184000,1610791000,391000,391000,391000,391000,0
|
|
20231116,183900,1610791000,391000,391000,391000,391000,0
|
|
20231116,183800,1610791000,391000,391000,391000,391000,0
|
|
20231116,183700,1610791000,391000,391000,391000,391000,0
|
|
20231116,183600,1610791000,391000,391000,391000,391000,0
|
|
20231116,183500,1610791000,391000,391000,391000,391000,0
|
|
20231116,183400,1610791000,391000,391000,391000,391000,0
|
|
20231116,183300,1610791000,391000,391000,391000,391000,0
|
|
20231116,183200,1610791000,391000,391000,391000,391000,0
|
|
20231116,183100,1610791000,391000,391000,391000,391000,0
|
|
20231116,183000,1610791000,391000,391000,391000,391000,0
|
|
20231116,182900,1610791000,391000,391000,391000,391000,0
|
|
20231116,182800,1610791000,391000,391000,391000,391000,0
|
|
20231116,182700,1610791000,391000,391000,391000,391000,0
|
|
20231116,182600,1610791000,391000,391000,391000,391000,0
|
|
20231116,182500,1610791000,391000,391000,391000,391000,0
|
|
20231116,182400,1610791000,391000,391000,391000,391000,0
|
|
20231116,182300,1610791000,391000,391000,391000,391000,0
|
|
20231116,182200,1610791000,391000,391000,391000,391000,0
|
|
20231116,182100,1610791000,391000,391000,391000,391000,0
|
|
20231116,182000,1610791000,391000,391000,391000,391000,0
|
|
20231116,181900,1610791000,391000,391000,391000,391000,0
|
|
20231116,181800,1610791000,391000,391000,391000,391000,213
|
|
20231116,181700,1610791000,391000,391000,391000,391000,0
|
|
20231116,181600,1610791000,391000,391000,391000,391000,0
|
|
20231116,181500,1610791000,391000,391000,391000,391000,0
|
|
20231116,181400,1610791000,391000,391000,391000,391000,0
|
|
20231116,181300,1610791000,391000,391000,391000,391000,0
|
|
20231116,181200,1610791000,391000,391000,391000,391000,0
|
|
20231116,181100,1610791000,391000,391000,391000,391000,0
|
|
20231116,181000,1610791000,391000,391000,391000,391000,0
|
|
20231116,180900,1610791000,391000,391000,391000,391000,0
|
|
20231116,180800,1610791000,391000,391000,391000,391000,0
|
|
20231116,180700,1610791000,391000,391000,391000,391000,0
|
|
20231116,180600,1610791000,391000,391000,391000,391000,0
|
|
20231116,180500,1610791000,391000,391000,391000,391000,0
|
|
20231116,180400,1610791000,391000,391000,391000,391000,0
|
|
20231116,180300,1610791000,391000,391000,391000,391000,0
|
|
20231116,180200,1610791000,391000,391000,391000,391000,0
|
|
20231116,180100,1610791000,391000,391000,391000,391000,0
|
|
20231116,180000,1610791000,391000,391000,391000,391000,0
|
|
20231116,175900,1610791000,391000,391000,391000,391000,0
|
|
20231116,175800,1610791000,391000,391000,391000,391000,0
|
|
20231116,175700,1610791000,391000,391000,391000,391000,0
|
|
20231116,175600,1610791000,391000,391000,391000,391000,0
|
|
20231116,175500,1610791000,391000,391000,391000,391000,0
|
|
20231116,175400,1610791000,391000,391000,391000,391000,0
|
|
20231116,175300,1610791000,391000,391000,391000,391000,0
|
|
20231116,175200,1610791000,391000,391000,391000,391000,0
|
|
20231116,175100,1610791000,391000,391000,391000,391000,0
|
|
20231116,175000,1610791000,391000,391000,391000,391000,0
|
|
20231116,174900,1610791000,391000,391000,391000,391000,0
|
|
20231116,174800,1610791000,391000,391000,391000,391000,213
|
|
20231116,174700,1610791000,391000,391000,391000,391000,0
|
|
20231116,174600,1610791000,391000,391000,391000,391000,0
|
|
20231116,174500,1610791000,391000,391000,391000,391000,0
|
|
20231116,174400,1610791000,391000,391000,391000,391000,0
|
|
20231116,174300,1610791000,391000,391000,391000,391000,0
|
|
20231116,174200,1610791000,391000,391000,391000,391000,0
|
|
20231116,174100,1610791000,391000,391000,391000,391000,0
|
|
20231116,174000,1610791000,391000,391000,391000,391000,0
|
|
20231116,173900,1610791000,391000,391000,391000,391000,0
|
|
20231116,173800,1610791000,391000,391000,391000,391000,0
|
|
20231116,173700,1610791000,391000,391000,391000,391000,0
|
|
20231116,173600,1610791000,391000,391000,391000,391000,0
|
|
20231116,173500,1610791000,391000,391000,391000,391000,0
|
|
20231116,173400,1610791000,391000,391000,391000,391000,0
|
|
20231116,173300,1610791000,391000,391000,391000,391000,0
|
|
20231116,173200,1610791000,391000,391000,391000,391000,0
|
|
20231116,173100,1610791000,391000,391000,391000,391000,0
|
|
20231116,173000,1610791000,391000,391000,391000,391000,0
|
|
20231116,172900,1610791000,391000,391000,391000,391000,0
|
|
20231116,172800,1610791000,391000,391000,391000,391000,0
|
|
20231116,172700,1610791000,391000,391000,391000,391000,0
|
|
20231116,172600,1610791000,391000,391000,391000,391000,0
|
|
20231116,172500,1610791000,391000,391000,391000,391000,0
|
|
20231116,172400,1610791000,391000,391000,391000,391000,0
|
|
20231116,172300,1610791000,391000,391000,391000,391000,0
|
|
20231116,172200,1610791000,391000,391000,391000,391000,0
|
|
20231116,172100,1610791000,391000,391000,391000,391000,0
|
|
20231116,172000,1610791000,391000,391000,391000,391000,0
|
|
20231116,171900,1610791000,391000,391000,391000,391000,0
|
|
20231116,171800,1610791000,391000,391000,391000,391000,213
|
|
20231116,171700,1610791000,391000,391000,391000,391000,0
|
|
20231116,171600,1610791000,391000,391000,391000,391000,0
|
|
20231116,171500,1610791000,391000,391000,391000,391000,0
|
|
20231116,171400,1610791000,391000,391000,391000,391000,0
|
|
20231116,171300,1610791000,391000,391000,391000,391000,0
|
|
20231116,171200,1610791000,391000,391000,391000,391000,0
|
|
20231116,171100,1610791000,391000,391000,391000,391000,0
|
|
20231116,171000,1610791000,391000,391000,391000,391000,0
|
|
20231116,170900,1610791000,391000,391000,391000,391000,0
|
|
20231116,170800,1610791000,391000,391000,391000,391000,0
|
|
20231116,170700,1610791000,391000,391000,391000,391000,0
|
|
20231116,170600,1610791000,391000,391000,391000,391000,0
|
|
20231116,170500,1610791000,391000,391000,391000,391000,0
|
|
20231116,170400,1610791000,391000,391000,391000,391000,0
|
|
20231116,170300,1610791000,391000,391000,391000,391000,0
|
|
20231116,170200,1610791000,391000,391000,391000,391000,0
|
|
20231116,170100,1610791000,391000,391000,391000,391000,0
|
|
20231116,170000,1610791000,391000,391000,391000,391000,0
|
|
20231116,165900,1610791000,391000,391000,391000,391000,0
|
|
20231116,165800,1610791000,391000,391000,391000,391000,0
|
|
20231116,165700,1610791000,391000,391000,391000,391000,0
|
|
20231116,165600,1610791000,391000,391000,391000,391000,0
|
|
20231116,165500,1610791000,391000,391000,391000,391000,0
|
|
20231116,165400,1610791000,391000,391000,391000,391000,0
|
|
20231116,165300,1610791000,391000,391000,391000,391000,0
|
|
20231116,165200,1610791000,391000,391000,391000,391000,0
|
|
20231116,165100,1610791000,391000,391000,391000,391000,0
|
|
20231116,165000,1610791000,391000,391000,391000,391000,0
|
|
20231116,164900,1610791000,391000,391000,391000,391000,0
|
|
20231116,164800,1610791000,391000,391000,391000,391000,213
|
|
20231116,164700,1610791000,391000,391000,391000,391000,0
|
|
20231116,164600,1610791000,391000,391000,391000,391000,0
|
|
20231116,164500,1610791000,391000,391000,391000,391000,0
|
|
20231116,164400,1610791000,391000,391000,391000,391000,0
|
|
20231116,164300,1610791000,391000,391000,391000,391000,0
|
|
20231116,164200,1610791000,391000,391000,391000,391000,0
|
|
20231116,164100,1610791000,391000,391000,391000,391000,0
|
|
20231116,164000,1610791000,391000,391000,391000,391000,0
|
|
20231116,163900,1610791000,391000,391000,391000,391000,0
|
|
20231116,163800,1610791000,391000,391000,391000,391000,0
|
|
20231116,163700,1610791000,391000,391000,391000,391000,0
|
|
20231116,163600,1610791000,391000,391000,391000,391000,0
|
|
20231116,163500,1610791000,391000,391000,391000,391000,0
|
|
20231116,163400,1610791000,391000,391000,391000,391000,0
|
|
20231116,163300,1610791000,391000,391000,391000,391000,0
|
|
20231116,163200,1610791000,391000,391000,391000,391000,0
|
|
20231116,163100,1610791000,391000,391000,391000,391000,0
|
|
20231116,163000,1610791000,391000,391000,391000,391000,213
|
|
20231116,162900,1527508000,391500,391500,391500,391500,0
|
|
20231116,162800,1527508000,391500,391500,391500,391500,0
|
|
20231116,162700,1527508000,391500,391500,391500,391500,0
|
|
20231116,162600,1527508000,391500,391500,391500,391500,0
|
|
20231116,162500,1527508000,391500,391500,391500,391500,0
|
|
20231116,162400,1527508000,391500,391500,391500,391500,0
|
|
20231116,162300,1527508000,391500,391500,391500,391500,0
|
|
20231116,162200,1527508000,391500,391500,391500,391500,0
|
|
20231116,162100,1527508000,391500,391500,391500,391500,0
|
|
20231116,162000,1527508000,391500,391500,391500,391500,0
|
|
20231116,161900,1527508000,391500,392000,392500,391500,30
|
|
20231116,161800,1515757000,392500,392500,392500,392500,2
|
|
20231116,161700,1514972000,392000,391500,392000,391500,6
|
|
20231116,161600,1512620500,392500,392000,392500,391500,175
|
|
20231116,161500,1444021000,392000,392000,392500,392000,6
|
|
20231116,161400,1441668500,392000,392000,392000,392000,13
|
|
20231116,161300,1436572500,392000,392000,392000,392000,6
|
|
20231116,161200,1434220500,392000,392000,392000,392000,0
|
|
20231116,161100,1434220500,392000,392000,392000,392000,5
|
|
20231116,161000,1432260500,392500,392500,392500,392500,3
|
|
20231116,160900,1431083000,393000,393000,393000,393000,5
|
|
20231116,160800,1429118000,393000,392500,393000,392500,3
|
|
20231116,160700,1427940000,392500,392500,392500,392500,4
|
|
20231116,160600,1426370000,392500,392500,392500,392500,0
|
|
20231116,160500,1426370000,392500,392500,392500,392500,0
|
|
20231116,160400,1426370000,392500,392500,392500,392500,1
|
|
20231116,160300,1425977500,393000,393000,393000,393000,0
|
|
20231116,160200,1425977500,393000,393000,393000,393000,10
|
|
20231116,160100,1422047500,393000,392000,393000,392000,19
|
|
20231116,160000,1414593500,393000,393000,393000,392000,10
|
|
20231116,155900,1410665500,393000,392500,393000,392000,6
|
|
20231116,155800,1408312000,392500,392000,392500,392000,10
|
|
20231116,155700,1404389000,392000,392000,392000,392000,0
|
|
20231116,155600,1404389000,392000,392000,392000,392000,0
|
|
20231116,155500,1404389000,392000,393000,393000,392000,6
|
|
20231116,155400,1402036000,392500,392500,393000,392500,8
|
|
20231116,155300,1398895500,392000,392000,392000,392000,5
|
|
20231116,155200,1396935500,392500,392500,392500,392500,16
|
|
20231116,155100,1390655500,393000,393000,393000,393000,0
|
|
20231116,155000,1390655500,393000,393000,393000,393000,1
|
|
20231116,154900,1390262500,393000,392500,393000,392500,7
|
|
20231116,154800,1387514500,392500,392500,392500,392500,1
|
|
20231116,154700,1387122000,392500,392500,392500,392500,1
|
|
20231116,154600,1386729500,393000,393000,393000,393000,2
|
|
20231116,154500,1385943500,393000,393000,393000,393000,0
|
|
20231116,154400,1385943500,393000,393000,393000,393000,1
|
|
20231116,154300,1385550500,392500,392500,392500,392500,0
|
|
20231116,154200,1385550500,392500,392500,392500,392000,55
|
|
20231116,154100,1363970000,393000,393000,393000,393000,0
|
|
20231116,154000,1363970000,393000,393000,393000,393000,3
|
|
20231116,153900,1362791000,393000,393000,393000,393000,2
|
|
20231116,153800,1362005000,393000,393000,393000,393000,0
|
|
20231116,153700,1362005000,393000,393000,393000,393000,0
|
|
20231116,153600,1362005000,393000,393500,393500,393000,4
|
|
20231116,153500,1360432500,393500,393500,393500,393500,0
|
|
20231116,153400,1360432500,393500,393500,393500,393500,1
|
|
20231116,153300,1360039000,393000,393000,393000,393000,1
|
|
20231116,153200,1359646000,393000,393000,393000,393000,5
|
|
20231116,153100,1357681000,393000,393000,393000,393000,0
|
|
20231116,153000,1357681000,393000,393000,393000,393000,1
|
|
20231116,152900,1357288000,393000,393000,393000,393000,1
|
|
20231116,152800,1356895000,393000,393000,393000,393000,4
|
|
20231116,152700,1355323000,393000,393000,393000,393000,0
|
|
20231116,152600,1355323000,393000,393000,393000,393000,13
|
|
20231116,152500,1350214000,393000,393000,393000,393000,7
|
|
20231116,152400,1347463000,393000,393000,393000,393000,0
|
|
20231116,152300,1347463000,393000,393000,393000,393000,4
|
|
20231116,152200,1345891000,393000,393000,393000,393000,0
|
|
20231116,152100,1345891000,393000,392500,393000,392500,9
|
|
20231116,152000,1342358000,392500,393000,393000,392500,5
|
|
20231116,151900,1340394000,393000,393000,393000,392500,151
|
|
20231116,151800,1281124500,393000,392500,393000,392500,2
|
|
20231116,151700,1280339000,393000,393000,393000,393000,2
|
|
20231116,151600,1279553000,393000,393000,393000,393000,4
|
|
20231116,151500,1277981000,392500,392500,392500,392500,1
|
|
20231116,151400,1277588500,393000,393000,393000,393000,3
|
|
20231116,151300,1276409500,393000,393000,393000,393000,1
|
|
20231116,151200,1276016500,392500,392500,392500,392500,0
|
|
20231116,151100,1276016500,392500,392500,392500,392500,2
|
|
20231116,151000,1275231500,392500,392500,392500,392500,17
|
|
20231116,150900,1268559000,392500,393000,393000,392500,26
|
|
20231116,150800,1258342000,393500,393500,393500,393500,1
|
|
20231116,150700,1257948500,393000,393000,393000,393000,14
|
|
20231116,150600,1252446500,393000,394000,394000,393000,17
|
|
20231116,150500,1245757000,394500,394500,394500,394500,0
|
|
20231116,150400,1245757000,394500,394500,394500,394500,2
|
|
20231116,150300,1244968000,394500,394500,394500,394500,2
|
|
20231116,150200,1244179000,394500,394500,394500,394500,1
|
|
20231116,150100,1243784500,394500,394500,394500,394500,1
|
|
20231116,150000,1243390000,394000,394000,394000,394000,2
|
|
20231116,145900,1242602000,394000,394000,394000,394000,1
|
|
20231116,145800,1242208000,394000,394000,394000,394000,2
|
|
20231116,145700,1241420000,393500,393500,393500,393500,0
|
|
20231116,145600,1241420000,393500,393500,393500,393500,9
|
|
20231116,145500,1237878500,395000,395000,395000,395000,0
|
|
20231116,145400,1237878500,395000,395000,395000,395000,1
|
|
20231116,145300,1237483500,395000,395000,395000,395000,3
|
|
20231116,145200,1236298500,393500,393500,393500,393500,2
|
|
20231116,145100,1235511500,395500,395500,395500,395500,0
|
|
20231116,145000,1235511500,395500,395000,395500,395000,33
|
|
20231116,144900,1222476000,395500,395000,395500,393500,204
|
|
20231116,144800,1141836000,394500,393500,394500,393500,210
|
|
20231116,144700,1059073000,393500,393500,393500,393000,4
|
|
20231116,144600,1057499500,393500,393500,393500,393500,1
|
|
20231116,144500,1057106000,393500,393500,393500,393500,1
|
|
20231116,144400,1056712500,393000,393000,393000,393000,1
|
|
20231116,144300,1056319500,393500,393500,393500,393500,4
|
|
20231116,144200,1054745500,393500,393500,393500,393500,1
|
|
20231116,144100,1054352000,393500,393500,393500,393500,1
|
|
20231116,144000,1053958500,393500,393500,393500,393500,2
|
|
20231116,143900,1053171500,393000,393000,393000,393000,20
|
|
20231116,143800,1045311500,393000,393000,393000,393000,1
|
|
20231116,143700,1044918500,393500,393500,393500,393500,3
|
|
20231116,143600,1043738000,393500,393500,393500,393500,11
|
|
20231116,143500,1039409500,393000,393000,393000,393000,0
|
|
20231116,143400,1039409500,393000,393000,393000,393000,0
|
|
20231116,143300,1039409500,393000,393000,393500,393000,63
|
|
20231116,143200,1014649500,394000,394000,394000,394000,2
|
|
20231116,143100,1013861500,394000,394000,394000,394000,1
|
|
20231116,143000,1013467500,394000,394000,394000,394000,1
|
|
20231116,142900,1013073500,393000,393000,393000,393000,20
|
|
20231116,142800,1005213500,393000,393000,393000,393000,2
|
|
20231116,142700,1004427500,393000,393000,393000,393000,3
|
|
20231116,142600,1003248500,393000,393000,393000,393000,1
|
|
20231116,142500,1002855500,392500,392500,392500,392500,0
|
|
20231116,142400,1002855500,392500,392500,392500,392500,1
|
|
20231116,142300,1002463000,393000,393000,393000,393000,2
|
|
20231116,142200,1001677000,393000,393000,393000,393000,2
|
|
20231116,142100,1000891000,393000,393000,393000,393000,2
|
|
20231116,142000,1000105000,393000,393000,393000,393000,2
|
|
20231116,141900,999319000,393000,393000,393000,393000,0
|
|
20231116,141800,999319000,393000,393000,393000,393000,0
|
|
20231116,141700,999319000,393000,392500,393000,392500,3
|
|
20231116,141600,998140500,393000,393000,393000,393000,0
|
|
20231116,141500,998140500,393000,393000,393000,393000,0
|
|
20231116,141400,998140500,393000,393000,393000,393000,3
|
|
20231116,141300,996961500,393000,393000,393000,393000,3
|
|
20231116,141200,995782500,393000,394000,394000,393000,21
|
|
20231116,141100,987528500,393500,393500,393500,393500,0
|
|
20231116,141000,987528500,393500,393000,393500,393000,2
|
|
20231116,140900,986742000,394000,394000,394000,394000,5
|
|
20231116,140800,984772000,394000,394000,394000,394000,0
|
|
20231116,140700,984772000,394000,394000,394000,394000,3
|
|
20231116,140600,983590000,394000,394000,394000,394000,1
|
|
20231116,140500,983196000,394000,394000,394000,394000,1
|
|
20231116,140400,982802000,394000,394000,394000,394000,0
|
|
20231116,140300,982802000,394000,394000,394000,394000,2
|
|
20231116,140200,982014000,394000,394000,394000,394000,0
|
|
20231116,140100,982014000,394000,393000,394000,393000,2
|
|
20231116,140000,981227000,393000,393000,393000,393000,0
|
|
20231116,135900,981227000,393000,393500,393500,393000,30
|
|
20231116,135800,969433500,393500,393500,393500,393500,0
|
|
20231116,135700,969433500,393500,394000,394000,393500,6
|
|
20231116,135600,967071500,394000,394000,394000,394000,1
|
|
20231116,135500,966677500,394000,394000,394000,394000,0
|
|
20231116,135400,966677500,394000,394000,394000,394000,0
|
|
20231116,135300,966677500,394000,394000,394000,394000,5
|
|
20231116,135200,964707500,394000,394000,394000,394000,5
|
|
20231116,135100,962737500,394000,393500,394000,393500,25
|
|
20231116,135000,952895000,393500,393500,393500,393500,1
|
|
20231116,134900,952501500,393500,393500,393500,393500,0
|
|
20231116,134800,952501500,393500,393500,393500,393500,0
|
|
20231116,134700,952501500,393500,393500,393500,393500,2
|
|
20231116,134600,951714500,393500,393000,393500,393000,5
|
|
20231116,134500,949748500,393500,393500,393500,393500,31
|
|
20231116,134400,937550000,393500,393500,393500,393500,2
|
|
20231116,134300,936763000,393000,393000,393000,393000,0
|
|
20231116,134200,936763000,393000,393000,393000,393000,0
|
|
20231116,134100,936763000,393000,393500,393500,393000,12
|
|
20231116,134000,932043500,393500,393500,393500,393500,4
|
|
20231116,133900,930469500,393500,393500,393500,393500,0
|
|
20231116,133800,930469500,393500,393500,393500,393500,0
|
|
20231116,133700,930469500,393500,393500,393500,393500,5
|
|
20231116,133600,928502000,393500,393500,393500,393500,2
|
|
20231116,133500,927715000,393000,393000,393000,393000,1
|
|
20231116,133400,927322000,393500,393000,393500,393000,5
|
|
20231116,133300,925356000,393000,393000,393000,393000,1
|
|
20231116,133200,924963000,393500,393500,393500,393500,0
|
|
20231116,133100,924963000,393500,393500,393500,393500,0
|
|
20231116,133000,924963000,393500,393500,393500,393500,1
|
|
20231116,132900,924569500,393000,393000,393000,393000,0
|
|
20231116,132800,924569500,393000,393000,393000,393000,4
|
|
20231116,132700,922997500,393500,393500,393500,393500,8
|
|
20231116,132600,919849500,394000,394000,394000,394000,0
|
|
20231116,132500,919849500,394000,393000,394000,393000,3
|
|
20231116,132400,918669500,393000,393000,393000,393000,0
|
|
20231116,132300,918669500,393000,393500,393500,393000,84
|
|
20231116,132200,885657000,393500,393500,393500,393500,0
|
|
20231116,132100,885657000,393500,393500,393500,393500,2
|
|
20231116,132000,884870000,394000,394000,394000,394000,3
|
|
20231116,131900,883688000,393000,393000,393000,393000,0
|
|
20231116,131800,883688000,393000,393000,393000,393000,0
|
|
20231116,131700,883688000,393000,394000,394000,393000,5
|
|
20231116,131600,881721000,393000,393000,393000,393000,4
|
|
20231116,131500,880149000,393000,393000,394000,393000,3
|
|
20231116,131400,878969000,393000,393500,393500,393000,5
|
|
20231116,131300,877003000,393000,393500,393500,393000,3
|
|
20231116,131200,875823500,393500,393500,393500,393500,5
|
|
20231116,131100,873856000,394000,394000,394000,394000,0
|
|
20231116,131000,873856000,394000,394000,394000,394000,4
|
|
20231116,130900,872280000,393500,393500,393500,393500,2
|
|
20231116,130800,871493000,393000,393000,393000,393000,0
|
|
20231116,130700,871493000,393000,393000,393000,393000,0
|
|
20231116,130600,871493000,393000,393000,393000,393000,0
|
|
20231116,130500,871493000,393000,394000,394000,393000,2
|
|
20231116,130400,870706000,393000,393000,393000,393000,1
|
|
20231116,130300,870313000,393000,393000,393000,393000,0
|
|
20231116,130200,870313000,393000,393000,393000,393000,0
|
|
20231116,130100,870313000,393000,393000,393000,393000,1
|
|
20231116,130000,869920000,393500,393500,393500,393000,5
|
|
20231116,125900,867953000,393500,393500,393500,393500,1
|
|
20231116,125800,867559500,393500,393000,393500,393000,11
|
|
20231116,125700,863236000,393000,393000,393000,393000,0
|
|
20231116,125600,863236000,393000,393000,393000,393000,5
|
|
20231116,125500,861271000,393000,393500,393500,393000,8
|
|
20231116,125400,858126500,393500,393500,393500,393500,2
|
|
20231116,125300,857339500,393500,393500,393500,393500,1
|
|
20231116,125200,856946000,393500,393500,393500,393500,0
|
|
20231116,125100,856946000,393500,393500,393500,393500,0
|
|
20231116,125000,856946000,393500,393500,393500,393500,2
|
|
20231116,124900,856159000,393500,393500,393500,393500,1
|
|
20231116,124800,855765500,393500,393500,393500,393500,1
|
|
20231116,124700,855372000,393500,393500,393500,393500,2
|
|
20231116,124600,854585000,393500,393500,393500,393500,1
|
|
20231116,124500,854191500,393500,393500,393500,393500,1
|
|
20231116,124400,853798000,393500,393500,393500,393500,3
|
|
20231116,124300,852617500,393500,393000,393500,393000,6
|
|
20231116,124200,850259000,393000,393000,393000,393000,1
|
|
20231116,124100,849866000,393500,393500,393500,393500,2
|
|
20231116,124000,849079000,393500,393500,393500,393500,0
|
|
20231116,123900,849079000,393500,393500,393500,393500,1
|
|
20231116,123800,848685500,393500,393500,393500,393500,1
|
|
20231116,123700,848292000,393500,393500,393500,393500,1
|
|
20231116,123600,847898500,393500,393500,393500,393500,0
|
|
20231116,123500,847898500,393500,393500,393500,393500,10
|
|
20231116,123400,843963500,393500,393500,393500,393500,3
|
|
20231116,123300,842783000,393500,393500,393500,393500,0
|
|
20231116,123200,842783000,393500,393500,393500,393500,0
|
|
20231116,123100,842783000,393500,393500,393500,393500,4
|
|
20231116,123000,841209000,393500,393500,393500,393500,1
|
|
20231116,122900,840815500,393500,393500,393500,393500,1
|
|
20231116,122800,840422000,393500,393500,393500,393500,1
|
|
20231116,122700,840028500,394500,394500,394500,394500,2
|
|
20231116,122600,839239500,394500,393500,394500,393500,2
|
|
20231116,122500,838451500,393500,393500,393500,393500,1
|
|
20231116,122400,838058000,394500,394500,394500,394500,3
|
|
20231116,122300,836874500,393500,393500,393500,393500,0
|
|
20231116,122200,836874500,393500,393500,393500,393500,0
|
|
20231116,122100,836874500,393500,394500,394500,393500,6
|
|
20231116,122000,834510500,394500,394500,394500,394500,0
|
|
20231116,121900,834510500,394500,394500,394500,394500,1
|
|
20231116,121800,834116000,393500,393500,393500,393500,2
|
|
20231116,121700,833329000,393500,394500,394500,393500,3
|
|
20231116,121600,832146500,394500,394500,394500,394500,2
|
|
20231116,121500,831357500,394500,394500,394500,394500,1
|
|
20231116,121400,830963000,394500,393500,394500,393500,31
|
|
20231116,121300,818752500,393500,393500,393500,393500,1
|
|
20231116,121200,818359000,393000,393000,393000,393000,1
|
|
20231116,121100,817966000,393000,393000,393000,393000,0
|
|
20231116,121000,817966000,393000,393000,393000,393000,1
|
|
20231116,120900,817573000,393000,393000,393000,393000,15
|
|
20231116,120800,811678000,393500,393000,393500,393000,17
|
|
20231116,120700,804996000,392500,392500,392500,392500,0
|
|
20231116,120600,804996000,392500,392500,392500,392500,2
|
|
20231116,120500,804211000,392500,392500,392500,392500,2
|
|
20231116,120400,803426000,392500,393000,393000,392500,8
|
|
20231116,120300,800285000,393000,393000,393000,393000,2
|
|
20231116,120200,799499000,392500,392500,392500,392500,0
|
|
20231116,120100,799499000,392500,392500,392500,392500,1
|
|
20231116,120000,799106500,392500,393000,393000,392500,47
|
|
20231116,115900,780636500,393500,393500,393500,393500,0
|
|
20231116,115800,780636500,393500,393500,393500,393500,2
|
|
20231116,115700,779849500,393000,393500,393500,393000,23
|
|
20231116,115600,770809500,393500,393500,393500,393500,1
|
|
20231116,115500,770416000,393500,393500,393500,393500,1
|
|
20231116,115400,770022500,394000,394000,394000,394000,2
|
|
20231116,115300,769234500,394500,394500,394500,394500,2
|
|
20231116,115200,768445500,393000,393000,393000,393000,0
|
|
20231116,115100,768445500,393000,393500,394000,393000,8
|
|
20231116,115000,765297000,393500,393500,393500,393500,2
|
|
20231116,114900,764510000,393000,393500,393500,393000,8
|
|
20231116,114800,761364500,394500,394500,394500,394500,25
|
|
20231116,114700,751502000,394500,394500,394500,394500,1
|
|
20231116,114600,751107500,394500,394500,394500,394500,0
|
|
20231116,114500,751107500,394500,394500,394500,394500,0
|
|
20231116,114400,751107500,394500,394500,394500,394500,2
|
|
20231116,114300,750318500,394500,394500,394500,394500,1
|
|
20231116,114200,749924000,393500,393500,393500,393500,1
|
|
20231116,114100,749530500,394000,394000,394000,394000,2
|
|
20231116,114000,748742500,394000,394000,394000,394000,1
|
|
20231116,113900,748348500,394000,394000,394000,394000,1
|
|
20231116,113800,747954500,393500,394500,394500,393500,14
|
|
20231116,113700,742443500,394500,394500,394500,394500,1
|
|
20231116,113600,742049000,395000,395000,395000,395000,3
|
|
20231116,113500,740864000,395000,395000,395000,395000,1
|
|
20231116,113400,740469000,394000,393500,394000,393500,11
|
|
20231116,113300,736136500,395000,395000,395000,395000,0
|
|
20231116,113200,736136500,395000,394000,395000,394000,7
|
|
20231116,113100,733377500,393500,393500,393500,393500,3
|
|
20231116,113000,732197000,395000,393500,395000,393500,6
|
|
20231116,112900,729834500,393500,393500,393500,393500,5
|
|
20231116,112800,727867000,393500,393500,393500,393500,3
|
|
20231116,112700,726686500,393500,393500,393500,393500,1
|
|
20231116,112600,726293000,393500,393500,393500,393500,0
|
|
20231116,112500,726293000,393500,393500,393500,393500,1
|
|
20231116,112400,725899500,393500,393500,393500,393500,2
|
|
20231116,112300,725112500,393500,395000,395000,393500,5
|
|
20231116,112200,723143500,395000,394000,395000,394000,8
|
|
20231116,112100,719990500,395000,395000,395000,395000,2
|
|
20231116,112000,719200500,395500,395500,395500,395500,0
|
|
20231116,111900,719200500,395500,395500,395500,395500,0
|
|
20231116,111800,719200500,395500,395500,395500,394000,9
|
|
20231116,111700,715644000,395500,395500,395500,395500,1
|
|
20231116,111600,715248500,395000,395000,395000,393500,7
|
|
20231116,111500,712485000,394000,394000,394000,394000,0
|
|
20231116,111400,712485000,394000,394500,395000,394000,8
|
|
20231116,111300,709327500,395000,395000,395000,395000,1
|
|
20231116,111200,708932500,393500,395000,395000,393500,3
|
|
20231116,111100,707750500,393500,393500,393500,393500,1
|
|
20231116,111000,707357000,393500,393500,393500,393500,11
|
|
20231116,110900,703028500,393500,393500,393500,393500,20
|
|
20231116,110800,695158500,393500,393500,393500,393500,4
|
|
20231116,110700,693584500,393500,393500,393500,393500,15
|
|
20231116,110600,687682000,393000,393000,393000,393000,0
|
|
20231116,110500,687682000,393000,393000,393000,393000,0
|
|
20231116,110400,687682000,393000,393500,393500,393000,22
|
|
20231116,110300,679035000,394000,394000,394000,394000,1
|
|
20231116,110200,678641000,393000,393000,393000,393000,4
|
|
20231116,110100,677069000,393000,393500,393500,392500,46
|
|
20231116,110000,658983500,393500,393500,394000,393500,7
|
|
20231116,105900,656227500,393500,394500,394500,393500,8
|
|
20231116,105800,653075500,395000,395500,395500,395000,66
|
|
20231116,105700,626999000,396000,396000,396000,396000,8
|
|
20231116,105600,623831000,396500,396500,396500,396500,1
|
|
20231116,105500,623434500,396500,396000,396500,396000,19
|
|
20231116,105400,615905500,396000,396500,396500,395500,9
|
|
20231116,105300,612342000,396500,396500,397000,396500,22
|
|
20231116,105200,603611500,396500,396500,397000,396500,27
|
|
20231116,105100,592903000,396500,395500,396500,395500,5
|
|
20231116,105000,590922500,396000,395000,396000,395000,6
|
|
20231116,104900,588551000,395500,396000,396000,395500,5
|
|
20231116,104800,586572000,396500,397000,397000,396000,24
|
|
20231116,104700,577057500,397000,397500,397500,397000,40
|
|
20231116,104600,561174000,398000,398000,398000,398000,24
|
|
20231116,104500,551622000,397500,397500,397500,397500,36
|
|
20231116,104400,537312000,397000,396500,397000,396500,52
|
|
20231116,104300,516669000,396500,394500,396500,394500,440
|
|
20231116,104200,342795000,394500,394000,394500,394000,10
|
|
20231116,104100,338851500,394500,394000,394500,394000,21
|
|
20231116,104000,330576000,394000,394000,394500,394000,12
|
|
20231116,103900,325847500,394000,394500,394500,394000,11
|
|
20231116,103800,321512500,394000,394500,394500,394000,24
|
|
20231116,103700,312050000,394000,393500,394000,393500,3
|
|
20231116,103600,310869000,394500,394500,394500,394500,1
|
|
20231116,103500,310474500,394500,394500,394500,394500,2
|
|
20231116,103400,309685500,394500,394500,394500,394500,3
|
|
20231116,103300,308502000,394500,394500,394500,394500,5
|
|
20231116,103200,306529500,394000,394000,394000,394000,26
|
|
20231116,103100,296285500,394000,392000,394000,392000,178
|
|
20231116,103000,226405000,392000,392000,392000,392000,10
|
|
20231116,102900,222485000,392000,392000,392000,392000,2
|
|
20231116,102800,221701000,392000,391500,392000,391500,9
|
|
20231116,102700,218173500,391500,391500,392000,391500,30
|
|
20231116,102600,206418000,391500,392500,392500,391500,52
|
|
20231116,102500,186042000,392500,392000,392500,392000,3
|
|
20231116,102400,184865000,392000,393000,393000,392000,87
|
|
20231116,102300,150719500,393000,393000,393000,393000,3
|
|
20231116,102200,149540500,392500,392500,392500,392500,0
|
|
20231116,102100,149540500,392500,393000,393000,392500,8
|
|
20231116,102000,146397500,392500,392500,392500,392500,1
|
|
20231116,101900,146005000,393000,393000,393000,393000,0
|
|
20231116,101800,146005000,393000,392500,393000,392500,12
|
|
20231116,101700,141294000,392500,393000,393000,392500,4
|
|
20231116,101600,139723000,392000,392000,392000,392000,19
|
|
20231116,101500,132275000,392500,392500,392500,392500,13
|
|
20231116,101400,127172500,393500,392500,393500,392500,13
|
|
20231116,101300,122065500,392000,392000,392000,392000,10
|
|
20231116,101200,118145500,392500,392500,392500,392500,12
|
|
20231116,101100,113435500,392500,392500,392500,392500,0
|
|
20231116,101000,113435500,392500,392000,392500,392000,10
|
|
20231116,100900,109511000,392500,392500,392500,392500,1
|
|
20231116,100800,109118500,392500,393000,393000,392500,61
|
|
20231116,100700,85151000,393500,393500,393500,393000,71
|
|
20231116,100600,57232500,394000,394500,394500,394000,7
|
|
20231116,100500,54474000,394000,394000,394000,394000,23
|
|
20231116,100400,45412000,394500,394500,394500,394000,3
|
|
20231116,100300,44229000,394000,394000,394000,393500,17
|
|
20231116,100200,37536000,394500,394500,394500,394500,41
|
|
20231116,100100,21361500,395500,395000,395500,394500,9
|
|
20231116,100000,17808500,395000,396000,396500,394500,45
|