591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184800,2978419000,397500,397500,397500,397500,234
|
|
20231117,184700,2978419000,397500,397500,397500,397500,0
|
|
20231117,184600,2978419000,397500,397500,397500,397500,0
|
|
20231117,184500,2978419000,397500,397500,397500,397500,0
|
|
20231117,184400,2978419000,397500,397500,397500,397500,0
|
|
20231117,184300,2978419000,397500,397500,397500,397500,0
|
|
20231117,184200,2978419000,397500,397500,397500,397500,0
|
|
20231117,184100,2978419000,397500,397500,397500,397500,0
|
|
20231117,184000,2978419000,397500,397500,397500,397500,0
|
|
20231117,183900,2978419000,397500,397500,397500,397500,0
|
|
20231117,183800,2978419000,397500,397500,397500,397500,0
|
|
20231117,183700,2978419000,397500,397500,397500,397500,0
|
|
20231117,183600,2978419000,397500,397500,397500,397500,0
|
|
20231117,183500,2978419000,397500,397500,397500,397500,0
|
|
20231117,183400,2978419000,397500,397500,397500,397500,0
|
|
20231117,183300,2978419000,397500,397500,397500,397500,0
|
|
20231117,183200,2978419000,397500,397500,397500,397500,0
|
|
20231117,183100,2978419000,397500,397500,397500,397500,0
|
|
20231117,183000,2978419000,397500,397500,397500,397500,0
|
|
20231117,182900,2978419000,397500,397500,397500,397500,0
|
|
20231117,182800,2978419000,397500,397500,397500,397500,0
|
|
20231117,182700,2978419000,397500,397500,397500,397500,0
|
|
20231117,182600,2978419000,397500,397500,397500,397500,0
|
|
20231117,182500,2978419000,397500,397500,397500,397500,0
|
|
20231117,182400,2978419000,397500,397500,397500,397500,0
|
|
20231117,182300,2978419000,397500,397500,397500,397500,0
|
|
20231117,182200,2978419000,397500,397500,397500,397500,0
|
|
20231117,182100,2978419000,397500,397500,397500,397500,0
|
|
20231117,182000,2978419000,397500,397500,397500,397500,0
|
|
20231117,181900,2978419000,397500,397500,397500,397500,0
|
|
20231117,181800,2978419000,397500,397500,397500,397500,234
|
|
20231117,181700,2978419000,397500,397500,397500,397500,0
|
|
20231117,181600,2978419000,397500,397500,397500,397500,0
|
|
20231117,181500,2978419000,397500,397500,397500,397500,0
|
|
20231117,181400,2978419000,397500,397500,397500,397500,0
|
|
20231117,181300,2978419000,397500,397500,397500,397500,0
|
|
20231117,181200,2978419000,397500,397500,397500,397500,0
|
|
20231117,181100,2978419000,397500,397500,397500,397500,0
|
|
20231117,181000,2978419000,397500,397500,397500,397500,0
|
|
20231117,180900,2978419000,397500,397500,397500,397500,0
|
|
20231117,180800,2978419000,397500,397500,397500,397500,0
|
|
20231117,180700,2978419000,397500,397500,397500,397500,0
|
|
20231117,180600,2978419000,397500,397500,397500,397500,0
|
|
20231117,180500,2978419000,397500,397500,397500,397500,0
|
|
20231117,180400,2978419000,397500,397500,397500,397500,0
|
|
20231117,180300,2978419000,397500,397500,397500,397500,0
|
|
20231117,180200,2978419000,397500,397500,397500,397500,0
|
|
20231117,180100,2978419000,397500,397500,397500,397500,0
|
|
20231117,180000,2978419000,397500,397500,397500,397500,0
|
|
20231117,175900,2978419000,397500,397500,397500,397500,0
|
|
20231117,175800,2978419000,397500,397500,397500,397500,0
|
|
20231117,175700,2978419000,397500,397500,397500,397500,0
|
|
20231117,175600,2978419000,397500,397500,397500,397500,0
|
|
20231117,175500,2978419000,397500,397500,397500,397500,0
|
|
20231117,175400,2978419000,397500,397500,397500,397500,0
|
|
20231117,175300,2978419000,397500,397500,397500,397500,0
|
|
20231117,175200,2978419000,397500,397500,397500,397500,0
|
|
20231117,175100,2978419000,397500,397500,397500,397500,0
|
|
20231117,175000,2978419000,397500,397500,397500,397500,0
|
|
20231117,174900,2978419000,397500,397500,397500,397500,0
|
|
20231117,174800,2978419000,397500,397500,397500,397500,234
|
|
20231117,174700,2978419000,397500,397500,397500,397500,0
|
|
20231117,174600,2978419000,397500,397500,397500,397500,0
|
|
20231117,174500,2978419000,397500,397500,397500,397500,0
|
|
20231117,174400,2978419000,397500,397500,397500,397500,0
|
|
20231117,174300,2978419000,397500,397500,397500,397500,0
|
|
20231117,174200,2978419000,397500,397500,397500,397500,0
|
|
20231117,174100,2978419000,397500,397500,397500,397500,0
|
|
20231117,174000,2978419000,397500,397500,397500,397500,0
|
|
20231117,173900,2978419000,397500,397500,397500,397500,0
|
|
20231117,173800,2978419000,397500,397500,397500,397500,0
|
|
20231117,173700,2978419000,397500,397500,397500,397500,0
|
|
20231117,173600,2978419000,397500,397500,397500,397500,0
|
|
20231117,173500,2978419000,397500,397500,397500,397500,0
|
|
20231117,173400,2978419000,397500,397500,397500,397500,0
|
|
20231117,173300,2978419000,397500,397500,397500,397500,0
|
|
20231117,173200,2978419000,397500,397500,397500,397500,0
|
|
20231117,173100,2978419000,397500,397500,397500,397500,0
|
|
20231117,173000,2978419000,397500,397500,397500,397500,0
|
|
20231117,172900,2978419000,397500,397500,397500,397500,0
|
|
20231117,172800,2978419000,397500,397500,397500,397500,0
|
|
20231117,172700,2978419000,397500,397500,397500,397500,0
|
|
20231117,172600,2978419000,397500,397500,397500,397500,0
|
|
20231117,172500,2978419000,397500,397500,397500,397500,0
|
|
20231117,172400,2978419000,397500,397500,397500,397500,0
|
|
20231117,172300,2978419000,397500,397500,397500,397500,0
|
|
20231117,172200,2978419000,397500,397500,397500,397500,0
|
|
20231117,172100,2978419000,397500,397500,397500,397500,0
|
|
20231117,172000,2978419000,397500,397500,397500,397500,0
|
|
20231117,171900,2978419000,397500,397500,397500,397500,0
|
|
20231117,171800,2978419000,397500,397500,397500,397500,234
|
|
20231117,171700,2978419000,397500,397500,397500,397500,0
|
|
20231117,171600,2978419000,397500,397500,397500,397500,0
|
|
20231117,171500,2978419000,397500,397500,397500,397500,0
|
|
20231117,171400,2978419000,397500,397500,397500,397500,0
|
|
20231117,171300,2978419000,397500,397500,397500,397500,0
|
|
20231117,171200,2978419000,397500,397500,397500,397500,0
|
|
20231117,171100,2978419000,397500,397500,397500,397500,0
|
|
20231117,171000,2978419000,397500,397500,397500,397500,0
|
|
20231117,170900,2978419000,397500,397500,397500,397500,0
|
|
20231117,170800,2978419000,397500,397500,397500,397500,0
|
|
20231117,170700,2978419000,397500,397500,397500,397500,0
|
|
20231117,170600,2978419000,397500,397500,397500,397500,0
|
|
20231117,170500,2978419000,397500,397500,397500,397500,0
|
|
20231117,170400,2978419000,397500,397500,397500,397500,0
|
|
20231117,170300,2978419000,397500,397500,397500,397500,0
|
|
20231117,170200,2978419000,397500,397500,397500,397500,0
|
|
20231117,170100,2978419000,397500,397500,397500,397500,0
|
|
20231117,170000,2978419000,397500,397500,397500,397500,0
|
|
20231117,165900,2978419000,397500,397500,397500,397500,0
|
|
20231117,165800,2978419000,397500,397500,397500,397500,0
|
|
20231117,165700,2978419000,397500,397500,397500,397500,0
|
|
20231117,165600,2978419000,397500,397500,397500,397500,0
|
|
20231117,165500,2978419000,397500,397500,397500,397500,0
|
|
20231117,165400,2978419000,397500,397500,397500,397500,0
|
|
20231117,165300,2978419000,397500,397500,397500,397500,0
|
|
20231117,165200,2978419000,397500,397500,397500,397500,0
|
|
20231117,165100,2978419000,397500,397500,397500,397500,0
|
|
20231117,165000,2978419000,397500,397500,397500,397500,0
|
|
20231117,164900,2978419000,397500,397500,397500,397500,0
|
|
20231117,164800,2978419000,397500,397500,397500,397500,234
|
|
20231117,164700,2978419000,397500,397500,397500,397500,0
|
|
20231117,164600,2978419000,397500,397500,397500,397500,0
|
|
20231117,164500,2978419000,397500,397500,397500,397500,0
|
|
20231117,164400,2978419000,397500,397500,397500,397500,0
|
|
20231117,164300,2978419000,397500,397500,397500,397500,0
|
|
20231117,164200,2978419000,397500,397500,397500,397500,0
|
|
20231117,164100,2978419000,397500,397500,397500,397500,0
|
|
20231117,164000,2978419000,397500,397500,397500,397500,0
|
|
20231117,163900,2978419000,397500,397500,397500,397500,0
|
|
20231117,163800,2978419000,397500,397500,397500,397500,0
|
|
20231117,163700,2978419000,397500,397500,397500,397500,0
|
|
20231117,163600,2978419000,397500,397500,397500,397500,0
|
|
20231117,163500,2978419000,397500,397500,397500,397500,0
|
|
20231117,163400,2978419000,397500,397500,397500,397500,0
|
|
20231117,163300,2978419000,397500,397500,397500,397500,0
|
|
20231117,163200,2978419000,397500,397500,397500,397500,0
|
|
20231117,163100,2978419000,397500,397500,397500,397500,0
|
|
20231117,163000,2978419000,397500,397500,397500,397500,0
|
|
20231117,162900,2978419000,397500,397500,397500,397500,0
|
|
20231117,162800,2978419000,397500,397500,397500,397500,0
|
|
20231117,162700,2978419000,397500,397500,397500,397500,0
|
|
20231117,162600,2978419000,397500,397500,397500,397500,0
|
|
20231117,162500,2978419000,397500,397500,397500,397500,0
|
|
20231117,162400,2978419000,397500,397500,397500,397500,0
|
|
20231117,162300,2978419000,397500,397500,397500,397500,0
|
|
20231117,162200,2978419000,397500,397500,397500,397500,0
|
|
20231117,162100,2978419000,397500,397500,397500,397500,0
|
|
20231117,162000,2978419000,397500,397500,397500,397500,0
|
|
20231117,161900,2978419000,397500,397500,397500,397500,0
|
|
20231117,161800,2978419000,397500,397500,397500,397500,234
|
|
20231117,161700,2978419000,397500,397500,397500,397500,0
|
|
20231117,161600,2978419000,397500,397500,397500,397500,0
|
|
20231117,161500,2978419000,397500,397500,397500,397500,0
|
|
20231117,161400,2978419000,397500,397500,397500,397500,0
|
|
20231117,161300,2978419000,397500,397500,397500,397500,0
|
|
20231117,161200,2978419000,397500,397500,397500,397500,0
|
|
20231117,161100,2978419000,397500,397500,397500,397500,0
|
|
20231117,161000,2978419000,397500,397500,397500,397500,0
|
|
20231117,160900,2978419000,397500,397500,397500,397500,0
|
|
20231117,160800,2978419000,397500,397500,397500,397500,0
|
|
20231117,160700,2978419000,397500,397500,397500,397500,0
|
|
20231117,160600,2978419000,397500,397500,397500,397500,0
|
|
20231117,160500,2978419000,397500,397500,397500,397500,0
|
|
20231117,160400,2978419000,397500,397500,397500,397500,0
|
|
20231117,160300,2978419000,397500,397500,397500,397500,0
|
|
20231117,160200,2978419000,397500,397500,397500,397500,0
|
|
20231117,160100,2978419000,397500,397500,397500,397500,0
|
|
20231117,160000,2978419000,397500,397500,397500,397500,0
|
|
20231117,155900,2978419000,397500,397500,397500,397500,0
|
|
20231117,155800,2978419000,397500,397500,397500,397500,0
|
|
20231117,155700,2978419000,397500,397500,397500,397500,0
|
|
20231117,155600,2978419000,397500,397500,397500,397500,0
|
|
20231117,155500,2978419000,397500,397500,397500,397500,0
|
|
20231117,155400,2978419000,397500,397500,397500,397500,0
|
|
20231117,155300,2978419000,397500,397500,397500,397500,0
|
|
20231117,155200,2978419000,397500,397500,397500,397500,0
|
|
20231117,155100,2978419000,397500,397500,397500,397500,0
|
|
20231117,155000,2978419000,397500,397500,397500,397500,0
|
|
20231117,154900,2978419000,397500,397500,397500,397500,0
|
|
20231117,154800,2978419000,397500,397500,397500,397500,234
|
|
20231117,154700,2978419000,397500,397500,397500,397500,0
|
|
20231117,154600,2978419000,397500,397500,397500,397500,0
|
|
20231117,154500,2978419000,397500,397500,397500,397500,0
|
|
20231117,154400,2978419000,397500,397500,397500,397500,0
|
|
20231117,154300,2978419000,397500,397500,397500,397500,0
|
|
20231117,154200,2978419000,397500,397500,397500,397500,0
|
|
20231117,154100,2978419000,397500,397500,397500,397500,0
|
|
20231117,154000,2978419000,397500,397500,397500,397500,0
|
|
20231117,153900,2978419000,397500,397500,397500,397500,0
|
|
20231117,153800,2978419000,397500,397500,397500,397500,0
|
|
20231117,153700,2978419000,397500,397500,397500,397500,0
|
|
20231117,153600,2978419000,397500,397500,397500,397500,0
|
|
20231117,153500,2978419000,397500,397500,397500,397500,0
|
|
20231117,153400,2978419000,397500,397500,397500,397500,0
|
|
20231117,153300,2978419000,397500,397500,397500,397500,0
|
|
20231117,153200,2978419000,397500,397500,397500,397500,0
|
|
20231117,153100,2978419000,397500,397500,397500,397500,0
|
|
20231117,153000,2978419000,397500,397500,397500,397500,234
|
|
20231117,152900,2885404000,397500,397500,397500,397500,0
|
|
20231117,152800,2885404000,397500,397500,397500,397500,0
|
|
20231117,152700,2885404000,397500,397500,397500,397500,0
|
|
20231117,152600,2885404000,397500,397500,397500,397500,0
|
|
20231117,152500,2885404000,397500,397500,397500,397500,0
|
|
20231117,152400,2885404000,397500,397500,397500,397500,0
|
|
20231117,152300,2885404000,397500,397500,397500,397500,0
|
|
20231117,152200,2885404000,397500,397500,397500,397500,0
|
|
20231117,152100,2885404000,397500,397500,397500,397500,0
|
|
20231117,152000,2885404000,397500,397500,397500,397500,0
|
|
20231117,151900,2885404000,397500,397500,397500,396500,45
|
|
20231117,151800,2867526500,397500,397500,397500,397000,29
|
|
20231117,151700,2856000500,397500,397000,397500,396500,47
|
|
20231117,151600,2837334500,397500,396000,397500,396000,71
|
|
20231117,151500,2809147500,397000,396500,397500,396500,32
|
|
20231117,151400,2796442000,397500,397500,397500,396000,30
|
|
20231117,151300,2784518500,397500,397000,397500,397000,26
|
|
20231117,151200,2774191500,397000,396500,397000,396000,23
|
|
20231117,151100,2765066500,396500,396500,396500,396500,10
|
|
20231117,151000,2761101500,396500,396500,396500,395500,20
|
|
20231117,150900,2753175500,396500,396000,396500,396000,8
|
|
20231117,150800,2750005500,396000,396000,396000,396000,1
|
|
20231117,150700,2749609500,396000,395500,396500,395500,23
|
|
20231117,150600,2740501000,396500,396500,396500,396500,9
|
|
20231117,150500,2736932500,396500,396500,396500,396500,8
|
|
20231117,150400,2733760500,396500,396500,396500,396500,8
|
|
20231117,150300,2730588500,396500,396000,396500,396000,9
|
|
20231117,150200,2727021000,395000,395000,395000,395000,0
|
|
20231117,150100,2727021000,395000,395500,395500,395000,18
|
|
20231117,150000,2719904500,395500,396500,396500,395500,23
|
|
20231117,145900,2710790500,396000,396500,396500,396000,36
|
|
20231117,145800,2696526500,396500,396500,396500,396500,5
|
|
20231117,145700,2694544000,396500,396000,396500,396000,15
|
|
20231117,145600,2688600000,396500,396000,396500,396000,17
|
|
20231117,145500,2681866000,396500,396500,396500,395500,10
|
|
20231117,145400,2677904000,396500,396500,396500,396000,19
|
|
20231117,145300,2670377000,396500,396500,397000,396000,11
|
|
20231117,145200,2666015500,396000,396500,397000,396000,22
|
|
20231117,145100,2657289500,396500,396500,396500,396000,13
|
|
20231117,145000,2652139500,396500,397000,397000,396500,10
|
|
20231117,144900,2648173500,396500,397000,397000,396500,15
|
|
20231117,144800,2642224000,396500,397000,397000,396500,13
|
|
20231117,144700,2637067500,396500,396500,396500,396500,14
|
|
20231117,144600,2631516500,396000,396000,396500,396000,25
|
|
20231117,144500,2621613000,396500,396000,396500,396000,8
|
|
20231117,144400,2618444500,396000,395500,396500,395500,30
|
|
20231117,144300,2606566500,395500,395500,395500,395500,8
|
|
20231117,144200,2603402500,395000,395500,395500,395000,14
|
|
20231117,144100,2597868500,395000,396000,396500,395000,38
|
|
20231117,144000,2582812000,396000,395500,396000,395000,18
|
|
20231117,143900,2575689000,395500,396000,396000,394500,23
|
|
20231117,143800,2566591500,396000,396000,396500,396000,15
|
|
20231117,143700,2560650500,396000,396000,396500,395500,19
|
|
20231117,143600,2553125000,396500,395500,396500,395500,12
|
|
20231117,143500,2548376000,395500,395500,395500,395000,12
|
|
20231117,143400,2543633000,396500,396500,396500,396000,9
|
|
20231117,143300,2540067000,397000,396000,397000,396000,31
|
|
20231117,143200,2527773500,397000,396500,397000,396000,6
|
|
20231117,143100,2525394500,397000,396500,397000,396500,18
|
|
20231117,143000,2518254000,397000,397000,397000,397000,5
|
|
20231117,142900,2516269000,396500,396500,397000,396500,20
|
|
20231117,142800,2508337500,396500,397000,397000,396500,9
|
|
20231117,142700,2504767000,397000,396000,397000,396000,20
|
|
20231117,142600,2496838000,396000,395500,396000,395500,11
|
|
20231117,142500,2492486000,396000,397000,397000,396000,17
|
|
20231117,142400,2485742500,397000,396500,397000,396500,19
|
|
20231117,142300,2478205000,397000,397000,397000,396500,5
|
|
20231117,142200,2476220500,397000,396500,397000,396500,22
|
|
20231117,142100,2467492000,396000,397000,397000,396000,3
|
|
20231117,142000,2466302000,397000,397000,397000,395500,29
|
|
20231117,141900,2454812000,397000,397500,397500,397000,17
|
|
20231117,141800,2448061500,397000,397000,397500,397000,11
|
|
20231117,141700,2443692500,397000,397000,397500,397000,15
|
|
20231117,141600,2437735000,397500,396500,397500,396500,5
|
|
20231117,141500,2435748500,397000,397500,397500,397000,10
|
|
20231117,141400,2431776500,397000,397500,397500,397000,18
|
|
20231117,141300,2424629500,396500,397000,397500,396500,26
|
|
20231117,141200,2414304500,397500,397500,397500,397500,10
|
|
20231117,141100,2410329500,397500,397500,397500,397500,6
|
|
20231117,141000,2407944500,397500,397500,397500,397000,9
|
|
20231117,140900,2404368000,397000,397500,397500,397000,20
|
|
20231117,140800,2396424500,397500,397500,397500,397500,3
|
|
20231117,140700,2395232000,397500,397500,397500,397000,21
|
|
20231117,140600,2386886500,397500,397000,397500,397000,83
|
|
20231117,140500,2353932000,397500,397500,398000,397500,23
|
|
20231117,140400,2344788500,397500,397500,397500,397500,8
|
|
20231117,140300,2341608500,397500,397500,397500,397500,8
|
|
20231117,140200,2338428500,397500,397500,397500,397500,11
|
|
20231117,140100,2334056000,397500,398000,398000,397500,7
|
|
20231117,140000,2331273000,397500,397500,398000,397500,10
|
|
20231117,135900,2327297500,397500,398000,398000,397500,12
|
|
20231117,135800,2322525000,398000,398000,398000,397500,19
|
|
20231117,135700,2314967500,398000,398000,398000,397000,16
|
|
20231117,135600,2308605500,397500,398000,398000,397500,31
|
|
20231117,135500,2296280500,397500,397500,397500,397500,14
|
|
20231117,135400,2290715500,397500,397500,397500,397500,9
|
|
20231117,135300,2287138000,397500,397500,397500,397500,14
|
|
20231117,135200,2281573000,397500,397500,397500,397500,17
|
|
20231117,135100,2274815500,397500,397500,397500,397500,26
|
|
20231117,135000,2264480500,397500,397000,397500,397000,53
|
|
20231117,134900,2243431000,397000,397000,397000,397000,11
|
|
20231117,134800,2239064000,397000,397000,397000,397000,16
|
|
20231117,134700,2232712000,397000,397000,397000,397000,14
|
|
20231117,134600,2227154000,397000,397000,397000,396500,25
|
|
20231117,134500,2217229500,397000,397000,397000,397000,13
|
|
20231117,134400,2212068500,396500,397000,397000,396500,21
|
|
20231117,134300,2203732000,397000,397000,397000,397000,7
|
|
20231117,134200,2200953000,397000,397000,397000,397000,23
|
|
20231117,134100,2191822000,397000,397000,397000,397000,22
|
|
20231117,134000,2183088000,397000,397500,397500,396500,18
|
|
20231117,133900,2175942500,397500,397500,397500,397000,18
|
|
20231117,133800,2168792500,397000,398000,398000,397000,13
|
|
20231117,133700,2163623500,397000,397500,398000,397000,21
|
|
20231117,133600,2155275000,398000,397500,398000,397500,17
|
|
20231117,133500,2148517000,397500,398000,398000,397500,5
|
|
20231117,133400,2146527500,397500,397500,398000,397500,19
|
|
20231117,133300,2138974500,397500,397500,397500,397000,27
|
|
20231117,133200,2128251500,397500,397500,397500,397000,8
|
|
20231117,133100,2125072000,397500,397500,397500,397500,9
|
|
20231117,133000,2121494500,397500,397500,398000,397000,51
|
|
20231117,132900,2101228000,398000,398000,398000,398000,13
|
|
20231117,132800,2096054000,398000,398000,398000,398000,5
|
|
20231117,132700,2094064000,398000,398000,398000,398000,17
|
|
20231117,132600,2087298000,398000,398000,398000,398000,16
|
|
20231117,132500,2080930000,397000,397500,398000,397000,18
|
|
20231117,132400,2073771500,398000,398000,398000,397500,30
|
|
20231117,132300,2061841500,397500,397500,398000,397500,10
|
|
20231117,132200,2057865500,397500,397500,397500,397500,11
|
|
20231117,132100,2053493000,397500,397000,397500,397000,11
|
|
20231117,132000,2049121500,397000,397000,397500,397000,90
|
|
20231117,131900,2013387000,397000,397000,397000,397000,8
|
|
20231117,131800,2010211000,397000,397000,397000,397000,14
|
|
20231117,131700,2004653000,397000,396500,397000,396000,23
|
|
20231117,131600,1995534500,397000,397000,397000,397000,9
|
|
20231117,131500,1991961500,397000,397000,397000,396500,25
|
|
20231117,131400,1982043000,397000,397000,397000,397000,7
|
|
20231117,131300,1979264000,397000,397000,397000,397000,14
|
|
20231117,131200,1973706000,397000,397000,397000,397000,9
|
|
20231117,131100,1970133000,397000,397000,397000,397000,29
|
|
20231117,131000,1958620000,397500,397500,397500,397000,19
|
|
20231117,130900,1951068500,397500,397500,397500,397500,5
|
|
20231117,130800,1949081000,397500,397500,397500,397500,8
|
|
20231117,130700,1945901000,397500,398000,398000,397000,17
|
|
20231117,130600,1939142000,398000,398000,398000,397000,20
|
|
20231117,130500,1931190000,398000,398000,398000,397500,58
|
|
20231117,130400,1908106500,398000,397500,398000,397500,15
|
|
20231117,130300,1902139000,398000,398000,398000,397500,26
|
|
20231117,130200,1891800000,398000,398000,398000,398000,12
|
|
20231117,130100,1887024000,397000,397000,398000,397000,53
|
|
20231117,130000,1865974500,397000,397000,397000,396500,15
|
|
20231117,125900,1860020500,396500,397000,397000,396500,101
|
|
20231117,125800,1819924000,397500,397500,397500,397500,32
|
|
20231117,125700,1807204000,397500,397500,398000,397500,48
|
|
20231117,125600,1788118500,397500,397500,397500,397500,19
|
|
20231117,125500,1780566000,397500,397500,397500,397500,12
|
|
20231117,125400,1775796000,397500,397500,397500,397000,78
|
|
20231117,125300,1744803500,397500,397500,397500,397500,0
|
|
20231117,125200,1744803500,397500,397000,397500,397000,13
|
|
20231117,125100,1739639000,397000,397500,397500,397000,20
|
|
20231117,125000,1731697000,397000,397500,397500,397000,9
|
|
20231117,124900,1728121500,397500,397500,397500,397500,14
|
|
20231117,124800,1722556500,397500,397500,397500,397500,3
|
|
20231117,124700,1721364000,397000,397500,397500,397000,12
|
|
20231117,124600,1716594500,397500,397000,397500,397000,25
|
|
20231117,124500,1706664500,397000,397000,397500,397000,10
|
|
20231117,124400,1702694000,397000,397000,397500,397000,21
|
|
20231117,124300,1694356000,397000,397000,397000,397000,1
|
|
20231117,124200,1693959000,397000,397000,397000,396500,24
|
|
20231117,124100,1684431500,397000,397500,397500,397000,8
|
|
20231117,124000,1681252000,397000,397500,397500,397000,31
|
|
20231117,123900,1668940000,397000,397500,397500,397000,4
|
|
20231117,123800,1667350500,397500,397500,397500,397000,20
|
|
20231117,123700,1659401500,397500,397500,397500,397500,10
|
|
20231117,123600,1655426500,397500,397500,397500,397000,10
|
|
20231117,123500,1651452000,397500,397500,397500,397000,12
|
|
20231117,123400,1646682500,397500,397000,397500,397000,21
|
|
20231117,123300,1638336500,397000,397000,397000,396500,8
|
|
20231117,123200,1635161000,397000,397000,397000,397000,10
|
|
20231117,123100,1631191000,397000,397000,397000,396500,23
|
|
20231117,123000,1622067000,396500,396500,396500,396000,8
|
|
20231117,122900,1618895500,396000,396500,396500,396000,9
|
|
20231117,122800,1615327500,396500,396500,396500,396500,9
|
|
20231117,122700,1611759000,396500,396500,396500,396500,6
|
|
20231117,122600,1609380000,396500,396500,396500,396500,10
|
|
20231117,122500,1605415000,396500,397000,397000,396500,37
|
|
20231117,122400,1590742000,397000,397000,397000,397000,2
|
|
20231117,122300,1589948000,397000,397000,397000,396500,15
|
|
20231117,122200,1583994000,397000,397000,397000,397000,18
|
|
20231117,122100,1576848000,397000,397000,397000,397000,16
|
|
20231117,122000,1570496000,397000,397000,397000,397000,5
|
|
20231117,121900,1568511000,397000,397500,397500,397000,45
|
|
20231117,121800,1550645500,397000,395500,397000,395500,226
|
|
20231117,121700,1461142000,395500,395500,395500,395500,1
|
|
20231117,121600,1460746500,395500,395500,395500,395000,28
|
|
20231117,121500,1449673500,395000,395000,395000,395000,68
|
|
20231117,121400,1422813500,395000,394000,395000,394000,6
|
|
20231117,121300,1420444500,395000,394500,395000,394500,45
|
|
20231117,121200,1402690500,395000,394500,395000,394500,100
|
|
20231117,121100,1363235500,394500,394500,394500,394500,14
|
|
20231117,121000,1357712500,394500,394500,394500,394500,7
|
|
20231117,120900,1354951000,394500,394500,394500,394500,16
|
|
20231117,120800,1348639000,394500,394500,394500,394500,10
|
|
20231117,120700,1344694000,394500,394500,394500,394000,8
|
|
20231117,120600,1341539000,394500,394500,394500,394500,13
|
|
20231117,120500,1336410500,394500,394500,394500,394000,8
|
|
20231117,120400,1333255500,394500,394500,394500,394500,4
|
|
20231117,120300,1331677500,394500,395000,395000,394500,12
|
|
20231117,120200,1326940000,395000,394500,395000,394500,12
|
|
20231117,120100,1322202500,395000,395000,395000,395000,8
|
|
20231117,120000,1319042500,395000,394500,395000,394500,12
|
|
20231117,115900,1314303500,394500,394500,395000,394500,6
|
|
20231117,115800,1311934500,395000,395000,395000,395000,4
|
|
20231117,115700,1310354500,394500,395000,395000,394500,12
|
|
20231117,115600,1305615000,394500,395000,395000,394500,6
|
|
20231117,115500,1303245500,395000,394000,395000,394000,5
|
|
20231117,115400,1301271500,395000,395000,395000,394500,46
|
|
20231117,115300,1283102000,395000,395000,395000,394000,11
|
|
20231117,115200,1278761000,394500,394500,395000,394500,18
|
|
20231117,115100,1271654500,394500,394500,394500,394500,2
|
|
20231117,115000,1270865500,395000,395000,395000,394500,12
|
|
20231117,114900,1266127500,395000,395000,395000,394500,9
|
|
20231117,114800,1262573500,394500,395000,395000,394500,7
|
|
20231117,114700,1259809500,395000,394500,395000,394500,22
|
|
20231117,114600,1251128000,394000,394500,394500,394000,5
|
|
20231117,114500,1249156000,394500,394000,394500,394000,8
|
|
20231117,114400,1246000500,394000,394500,394500,394000,3
|
|
20231117,114300,1244817500,394500,394500,394500,394000,12
|
|
20231117,114200,1240084500,394500,394500,394500,394500,8
|
|
20231117,114100,1236928500,395000,395000,395000,395000,2
|
|
20231117,114000,1236138500,395000,394500,395000,394500,10
|
|
20231117,113900,1232193000,395000,394500,395000,394500,3
|
|
20231117,113800,1231008500,394500,394500,394500,394500,36
|
|
20231117,113700,1216806500,394500,394500,395000,394500,7
|
|
20231117,113600,1214042500,394500,395000,395000,394500,11
|
|
20231117,113500,1209699000,394500,394500,394500,394500,7
|
|
20231117,113400,1206937500,395000,394500,395000,394500,41
|
|
20231117,113300,1190759500,394500,394500,394500,394000,6
|
|
20231117,113200,1188393500,394000,394500,394500,394000,22
|
|
20231117,113100,1179716500,394500,394000,394500,393500,75
|
|
20231117,113000,1150167500,393500,394000,394000,393500,8
|
|
20231117,112900,1147016000,394000,393500,394000,393500,7
|
|
20231117,112800,1144259000,393500,393500,393500,393000,12
|
|
20231117,112700,1139537500,393500,393500,393500,393000,11
|
|
20231117,112600,1135209500,393500,393000,393500,393000,9
|
|
20231117,112500,1131668500,393500,393500,393500,393000,13
|
|
20231117,112400,1126553500,393500,393000,393500,392500,8
|
|
20231117,112300,1123409000,393000,393000,393000,392500,6
|
|
20231117,112200,1121051500,392500,392500,392500,392500,2
|
|
20231117,112100,1120266500,393000,392500,393000,392500,3
|
|
20231117,112000,1119088500,393000,393000,393000,393000,4
|
|
20231117,111900,1117516500,392500,392500,392500,392500,3
|
|
20231117,111800,1116339000,393000,392500,393000,392500,3
|
|
20231117,111700,1115160500,393000,391500,393000,391500,52
|
|
20231117,111600,1094744000,392000,392000,392000,392000,1
|
|
20231117,111500,1094352000,392000,392000,392000,392000,2
|
|
20231117,111400,1093568000,392500,391500,392500,391500,6
|
|
20231117,111300,1091215000,391000,392500,392500,391000,2
|
|
20231117,111200,1090431500,392000,391500,392000,391500,75
|
|
20231117,111100,1061061500,391000,391500,391500,391000,5
|
|
20231117,111000,1059105000,391000,391500,391500,391000,33
|
|
20231117,110900,1046199000,391000,391000,391000,391000,1
|
|
20231117,110800,1045808000,391000,391000,391500,391000,26
|
|
20231117,110700,1035641500,390500,391000,391000,390500,2
|
|
20231117,110600,1034860000,390500,391000,391000,390500,10
|
|
20231117,110500,1030950500,391000,390500,391000,390500,7
|
|
20231117,110400,1028215000,390500,390500,390500,390500,4
|
|
20231117,110300,1026653000,391000,391500,391500,391000,109
|
|
20231117,110200,984033000,391000,391000,391000,391000,1
|
|
20231117,110100,983642000,391500,391500,392000,391500,138
|
|
20231117,110000,929614000,392000,391500,392000,391500,4
|
|
20231117,105900,928046500,391500,391500,391500,391500,0
|
|
20231117,105800,928046500,391500,391500,391500,391500,1
|
|
20231117,105700,927655000,391500,391500,391500,391500,1
|
|
20231117,105600,927263500,391500,391500,391500,391500,3
|
|
20231117,105500,926089000,391500,391500,391500,391500,1
|
|
20231117,105400,925697500,391500,391500,391500,391500,1
|
|
20231117,105300,925306000,391500,391500,391500,391500,1
|
|
20231117,105200,924914500,391500,391500,391500,391500,1
|
|
20231117,105100,924523000,392000,392000,392000,392000,3
|
|
20231117,105000,923347000,391500,391500,391500,391500,2
|
|
20231117,104900,922564000,391500,391500,391500,391500,11
|
|
20231117,104800,918257500,391500,392000,392000,391500,28
|
|
20231117,104700,907283000,392000,392000,392000,392000,1
|
|
20231117,104600,906891000,392500,392500,392500,392500,0
|
|
20231117,104500,906891000,392500,392500,392500,392500,46
|
|
20231117,104400,888836000,393000,393000,393000,393000,1
|
|
20231117,104300,888443000,393000,393000,393000,393000,30
|
|
20231117,104200,876653000,393000,392500,393500,392500,7
|
|
20231117,104100,873902000,393000,393000,393500,393000,4
|
|
20231117,104000,872329500,393000,392000,393000,392000,6
|
|
20231117,103900,869974000,393000,393000,393000,392500,7
|
|
20231117,103800,867223500,393000,392000,393000,392000,102
|
|
20231117,103700,827228000,392000,391500,392000,391500,3
|
|
20231117,103600,826052500,391500,391500,391500,391500,1
|
|
20231117,103500,825661000,391500,391500,391500,391500,4
|
|
20231117,103400,824095000,391500,391500,391500,391500,0
|
|
20231117,103300,824095000,391500,391500,391500,391500,1
|
|
20231117,103200,823703500,391500,391500,391500,391500,2
|
|
20231117,103100,822920500,391500,391500,391500,391500,1
|
|
20231117,103000,822529000,391500,391500,391500,391500,1
|
|
20231117,102900,822137500,391500,391500,391500,391500,1
|
|
20231117,102800,821746000,391500,391500,391500,391500,1
|
|
20231117,102700,821354500,391500,391500,391500,391500,12
|
|
20231117,102600,816656500,391500,392000,392000,391500,10
|
|
20231117,102500,812740500,391500,391500,391500,391500,3
|
|
20231117,102400,811566000,391500,392000,392000,391500,5
|
|
20231117,102300,809607500,391500,391500,392000,391500,17
|
|
20231117,102200,802951000,391500,391000,391500,391000,19
|
|
20231117,102100,795519500,391000,391000,391000,390000,20
|
|
20231117,102000,787716000,391000,391000,391000,390500,9
|
|
20231117,101900,784199500,390000,391000,391000,390000,6
|
|
20231117,101800,781855000,390500,390500,390500,390500,1
|
|
20231117,101700,781464500,391000,390500,391000,390500,3
|
|
20231117,101600,780292000,390500,391000,391000,390500,12
|
|
20231117,101500,775601000,390500,389500,390500,389500,134
|
|
20231117,101400,723322000,389500,389000,389500,389000,29
|
|
20231117,101300,712027500,389000,389000,389000,389000,15
|
|
20231117,101200,706192500,389000,389000,389000,389000,24
|
|
20231117,101100,696856500,389000,389500,389500,389000,9
|
|
20231117,101000,693355000,389000,389500,389500,389000,10
|
|
20231117,100900,689464000,389000,389000,389000,389000,2
|
|
20231117,100800,688686000,389000,389000,389000,389000,2
|
|
20231117,100700,687908000,389000,389500,389500,389000,4
|
|
20231117,100600,686350500,389000,389000,389000,389000,15
|
|
20231117,100500,680515500,389000,389000,389000,389000,3
|
|
20231117,100400,679348500,389000,389500,389500,389000,6
|
|
20231117,100300,677013000,389000,389500,389500,389000,12
|
|
20231117,100200,672340000,389500,389500,389500,389500,5
|
|
20231117,100100,670392500,389500,389000,389500,389000,3
|
|
20231117,100000,669225000,389000,389000,389500,389000,25
|
|
20231117,095900,659499500,389000,389000,389000,388500,6
|
|
20231117,095800,657166000,388500,388500,388500,388000,12
|
|
20231117,095700,652506500,388000,388500,388500,388000,2
|
|
20231117,095600,651730000,388000,388000,388000,388000,120
|
|
20231117,095500,605170000,388500,388500,388500,388500,117
|
|
20231117,095400,559715500,388500,388500,388500,388500,71
|
|
20231117,095300,532132000,388500,388500,389000,388500,4
|
|
20231117,095200,530577500,388500,388500,388500,388500,0
|
|
20231117,095100,530577500,388500,389000,389000,388500,35
|
|
20231117,095000,516963000,389000,389000,389000,389000,1
|
|
20231117,094900,516574000,389000,389000,389000,389000,1
|
|
20231117,094800,516185000,389000,389000,389500,389000,12
|
|
20231117,094700,511516000,389000,389000,389000,389000,74
|
|
20231117,094600,482730000,390000,389000,390000,389000,78
|
|
20231117,094500,452381000,389000,389500,389500,389000,97
|
|
20231117,094400,414634000,389500,390000,390000,389500,55
|
|
20231117,094300,393197500,391000,390000,391000,390000,9
|
|
20231117,094200,389682500,389500,391000,391000,389500,36
|
|
20231117,094100,375646500,391000,391000,391000,391000,1
|
|
20231117,094000,375255500,391500,391500,391500,391500,0
|
|
20231117,093900,375255500,391500,391500,392000,391500,23
|
|
20231117,093800,366249500,391000,390000,391000,390000,7
|
|
20231117,093700,363517000,390000,391000,391000,390000,12
|
|
20231117,093600,358830500,391500,391000,391500,390000,198
|
|
20231117,093500,281571000,392000,391500,392000,391000,132
|
|
20231117,093400,229944000,391500,391500,391500,391500,11
|
|
20231117,093300,225637500,391500,391500,391500,391500,1
|
|
20231117,093200,225246000,392000,391500,392000,391500,14
|
|
20231117,093100,219762000,391500,392000,392500,391500,15
|
|
20231117,093000,213882000,392500,392500,392500,392500,2
|
|
20231117,092900,213097000,392000,392000,392000,392000,6
|
|
20231117,092800,210745000,391500,391500,391500,391500,6
|
|
20231117,092700,208396000,392000,392500,392500,392000,54
|
|
20231117,092600,187219500,392500,392500,392500,392500,0
|
|
20231117,092500,187219500,392500,392500,393000,392500,18
|
|
20231117,092400,180150500,392500,392000,392500,392000,5
|
|
20231117,092300,178190000,392500,392500,392500,392000,14
|
|
20231117,092200,172695500,392500,392500,392500,392500,0
|
|
20231117,092100,172695500,392500,392500,392500,392500,16
|
|
20231117,092000,166415500,394000,392500,394000,392500,2
|
|
20231117,091900,165629000,394000,394000,394000,394000,0
|
|
20231117,091800,165629000,394000,394000,394000,393500,25
|
|
20231117,091700,155789000,394000,394000,394000,394000,4
|
|
20231117,091600,154213000,394000,394000,394000,392500,7
|
|
20231117,091500,151456500,394000,394000,394000,393500,14
|
|
20231117,091400,145945000,394000,394000,394000,394000,2
|
|
20231117,091300,145157000,393000,393000,393000,393000,0
|
|
20231117,091200,145157000,393000,393000,394000,393000,8
|
|
20231117,091100,142012000,393000,393000,393000,393000,19
|
|
20231117,091000,134545000,393500,394500,394500,393500,16
|
|
20231117,090900,128248000,393500,394000,394500,393500,13
|
|
20231117,090800,123124000,394000,393500,395000,393500,152
|
|
20231117,090700,63204000,393000,394000,394000,393000,15
|
|
20231117,090600,57304500,394000,394000,394000,393000,17
|
|
20231117,090500,50607500,393500,392500,394000,392500,27
|
|
20231117,090400,39989500,393000,392000,393000,391000,56
|
|
20231117,090300,18031000,392500,392000,392500,392000,13
|
|
20231117,090200,12933000,392000,392000,392000,392000,3
|
|
20231117,090100,11757000,392000,390500,392000,390500,3
|
|
20231117,090000,10582500,393000,391000,393000,391000,27
|