589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184600,1897924000,397500,397500,397500,397500,233
|
|
20231120,184500,1897924000,397500,397500,397500,397500,0
|
|
20231120,184400,1897924000,397500,397500,397500,397500,0
|
|
20231120,184300,1897924000,397500,397500,397500,397500,0
|
|
20231120,184200,1897924000,397500,397500,397500,397500,0
|
|
20231120,184100,1897924000,397500,397500,397500,397500,0
|
|
20231120,184000,1897924000,397500,397500,397500,397500,0
|
|
20231120,183900,1897924000,397500,397500,397500,397500,0
|
|
20231120,183800,1897924000,397500,397500,397500,397500,0
|
|
20231120,183700,1897924000,397500,397500,397500,397500,0
|
|
20231120,183600,1897924000,397500,397500,397500,397500,0
|
|
20231120,183500,1897924000,397500,397500,397500,397500,0
|
|
20231120,183400,1897924000,397500,397500,397500,397500,0
|
|
20231120,183300,1897924000,397500,397500,397500,397500,0
|
|
20231120,183200,1897924000,397500,397500,397500,397500,0
|
|
20231120,183100,1897924000,397500,397500,397500,397500,0
|
|
20231120,183000,1897924000,397500,397500,397500,397500,0
|
|
20231120,182900,1897924000,397500,397500,397500,397500,0
|
|
20231120,182800,1897924000,397500,397500,397500,397500,0
|
|
20231120,182700,1897924000,397500,397500,397500,397500,0
|
|
20231120,182600,1897924000,397500,397500,397500,397500,0
|
|
20231120,182500,1897924000,397500,397500,397500,397500,0
|
|
20231120,182400,1897924000,397500,397500,397500,397500,0
|
|
20231120,182300,1897924000,397500,397500,397500,397500,0
|
|
20231120,182200,1897924000,397500,397500,397500,397500,0
|
|
20231120,182100,1897924000,397500,397500,397500,397500,0
|
|
20231120,182000,1897924000,397500,397500,397500,397500,0
|
|
20231120,181900,1897924000,397500,397500,397500,397500,0
|
|
20231120,181800,1897924000,397500,397500,397500,397500,0
|
|
20231120,181700,1897924000,397500,397500,397500,397500,0
|
|
20231120,181600,1897924000,397500,397500,397500,397500,233
|
|
20231120,181500,1897924000,397500,397500,397500,397500,0
|
|
20231120,181400,1897924000,397500,397500,397500,397500,0
|
|
20231120,181300,1897924000,397500,397500,397500,397500,0
|
|
20231120,181200,1897924000,397500,397500,397500,397500,0
|
|
20231120,181100,1897924000,397500,397500,397500,397500,0
|
|
20231120,181000,1897924000,397500,397500,397500,397500,0
|
|
20231120,180900,1897924000,397500,397500,397500,397500,0
|
|
20231120,180800,1897924000,397500,397500,397500,397500,0
|
|
20231120,180700,1897924000,397500,397500,397500,397500,0
|
|
20231120,180600,1897924000,397500,397500,397500,397500,0
|
|
20231120,180500,1897924000,397500,397500,397500,397500,0
|
|
20231120,180400,1897924000,397500,397500,397500,397500,0
|
|
20231120,180300,1897924000,397500,397500,397500,397500,0
|
|
20231120,180200,1897924000,397500,397500,397500,397500,0
|
|
20231120,180100,1897924000,397500,397500,397500,397500,0
|
|
20231120,180000,1897924000,397500,397500,397500,397500,0
|
|
20231120,175900,1897924000,397500,397500,397500,397500,0
|
|
20231120,175800,1897924000,397500,397500,397500,397500,0
|
|
20231120,175700,1897924000,397500,397500,397500,397500,0
|
|
20231120,175600,1897924000,397500,397500,397500,397500,0
|
|
20231120,175500,1897924000,397500,397500,397500,397500,0
|
|
20231120,175400,1897924000,397500,397500,397500,397500,0
|
|
20231120,175300,1897924000,397500,397500,397500,397500,0
|
|
20231120,175200,1897924000,397500,397500,397500,397500,0
|
|
20231120,175100,1897924000,397500,397500,397500,397500,0
|
|
20231120,175000,1897924000,397500,397500,397500,397500,0
|
|
20231120,174900,1897924000,397500,397500,397500,397500,0
|
|
20231120,174800,1897924000,397500,397500,397500,397500,0
|
|
20231120,174700,1897924000,397500,397500,397500,397500,0
|
|
20231120,174600,1897924000,397500,397500,397500,397500,233
|
|
20231120,174500,1897924000,397500,397500,397500,397500,0
|
|
20231120,174400,1897924000,397500,397500,397500,397500,0
|
|
20231120,174300,1897924000,397500,397500,397500,397500,0
|
|
20231120,174200,1897924000,397500,397500,397500,397500,0
|
|
20231120,174100,1897924000,397500,397500,397500,397500,0
|
|
20231120,174000,1897924000,397500,397500,397500,397500,0
|
|
20231120,173900,1897924000,397500,397500,397500,397500,0
|
|
20231120,173800,1897924000,397500,397500,397500,397500,0
|
|
20231120,173700,1897924000,397500,397500,397500,397500,0
|
|
20231120,173600,1897924000,397500,397500,397500,397500,0
|
|
20231120,173500,1897924000,397500,397500,397500,397500,0
|
|
20231120,173400,1897924000,397500,397500,397500,397500,0
|
|
20231120,173300,1897924000,397500,397500,397500,397500,0
|
|
20231120,173200,1897924000,397500,397500,397500,397500,0
|
|
20231120,173100,1897924000,397500,397500,397500,397500,0
|
|
20231120,173000,1897924000,397500,397500,397500,397500,0
|
|
20231120,172900,1897924000,397500,397500,397500,397500,0
|
|
20231120,172800,1897924000,397500,397500,397500,397500,0
|
|
20231120,172700,1897924000,397500,397500,397500,397500,0
|
|
20231120,172600,1897924000,397500,397500,397500,397500,0
|
|
20231120,172500,1897924000,397500,397500,397500,397500,0
|
|
20231120,172400,1897924000,397500,397500,397500,397500,0
|
|
20231120,172300,1897924000,397500,397500,397500,397500,0
|
|
20231120,172200,1897924000,397500,397500,397500,397500,0
|
|
20231120,172100,1897924000,397500,397500,397500,397500,0
|
|
20231120,172000,1897924000,397500,397500,397500,397500,0
|
|
20231120,171900,1897924000,397500,397500,397500,397500,0
|
|
20231120,171800,1897924000,397500,397500,397500,397500,0
|
|
20231120,171700,1897924000,397500,397500,397500,397500,0
|
|
20231120,171600,1897924000,397500,397500,397500,397500,233
|
|
20231120,171500,1897924000,397500,397500,397500,397500,0
|
|
20231120,171400,1897924000,397500,397500,397500,397500,0
|
|
20231120,171300,1897924000,397500,397500,397500,397500,0
|
|
20231120,171200,1897924000,397500,397500,397500,397500,0
|
|
20231120,171100,1897924000,397500,397500,397500,397500,0
|
|
20231120,171000,1897924000,397500,397500,397500,397500,0
|
|
20231120,170900,1897924000,397500,397500,397500,397500,0
|
|
20231120,170800,1897924000,397500,397500,397500,397500,0
|
|
20231120,170700,1897924000,397500,397500,397500,397500,0
|
|
20231120,170600,1897924000,397500,397500,397500,397500,0
|
|
20231120,170500,1897924000,397500,397500,397500,397500,0
|
|
20231120,170400,1897924000,397500,397500,397500,397500,0
|
|
20231120,170300,1897924000,397500,397500,397500,397500,0
|
|
20231120,170200,1897924000,397500,397500,397500,397500,0
|
|
20231120,170100,1897924000,397500,397500,397500,397500,0
|
|
20231120,170000,1897924000,397500,397500,397500,397500,0
|
|
20231120,165900,1897924000,397500,397500,397500,397500,0
|
|
20231120,165800,1897924000,397500,397500,397500,397500,0
|
|
20231120,165700,1897924000,397500,397500,397500,397500,0
|
|
20231120,165600,1897924000,397500,397500,397500,397500,0
|
|
20231120,165500,1897924000,397500,397500,397500,397500,0
|
|
20231120,165400,1897924000,397500,397500,397500,397500,0
|
|
20231120,165300,1897924000,397500,397500,397500,397500,0
|
|
20231120,165200,1897924000,397500,397500,397500,397500,0
|
|
20231120,165100,1897924000,397500,397500,397500,397500,0
|
|
20231120,165000,1897924000,397500,397500,397500,397500,0
|
|
20231120,164900,1897924000,397500,397500,397500,397500,0
|
|
20231120,164800,1897924000,397500,397500,397500,397500,0
|
|
20231120,164700,1897924000,397500,397500,397500,397500,0
|
|
20231120,164600,1897924000,397500,397500,397500,397500,233
|
|
20231120,164500,1897924000,397500,397500,397500,397500,0
|
|
20231120,164400,1897924000,397500,397500,397500,397500,0
|
|
20231120,164300,1897924000,397500,397500,397500,397500,0
|
|
20231120,164200,1897924000,397500,397500,397500,397500,0
|
|
20231120,164100,1897924000,397500,397500,397500,397500,0
|
|
20231120,164000,1897924000,397500,397500,397500,397500,0
|
|
20231120,163900,1897924000,397500,397500,397500,397500,0
|
|
20231120,163800,1897924000,397500,397500,397500,397500,0
|
|
20231120,163700,1897924000,397500,397500,397500,397500,0
|
|
20231120,163600,1897924000,397500,397500,397500,397500,0
|
|
20231120,163500,1897924000,397500,397500,397500,397500,0
|
|
20231120,163400,1897924000,397500,397500,397500,397500,0
|
|
20231120,163300,1897924000,397500,397500,397500,397500,0
|
|
20231120,163200,1897924000,397500,397500,397500,397500,0
|
|
20231120,163100,1897924000,397500,397500,397500,397500,0
|
|
20231120,163000,1897924000,397500,397500,397500,397500,0
|
|
20231120,162900,1897924000,397500,397500,397500,397500,0
|
|
20231120,162800,1897924000,397500,397500,397500,397500,0
|
|
20231120,162700,1897924000,397500,397500,397500,397500,0
|
|
20231120,162600,1897924000,397500,397500,397500,397500,0
|
|
20231120,162500,1897924000,397500,397500,397500,397500,0
|
|
20231120,162400,1897924000,397500,397500,397500,397500,0
|
|
20231120,162300,1897924000,397500,397500,397500,397500,0
|
|
20231120,162200,1897924000,397500,397500,397500,397500,0
|
|
20231120,162100,1897924000,397500,397500,397500,397500,0
|
|
20231120,162000,1897924000,397500,397500,397500,397500,0
|
|
20231120,161900,1897924000,397500,397500,397500,397500,0
|
|
20231120,161800,1897924000,397500,397500,397500,397500,0
|
|
20231120,161700,1897924000,397500,397500,397500,397500,0
|
|
20231120,161600,1897924000,397500,397500,397500,397500,233
|
|
20231120,161500,1897924000,397500,397500,397500,397500,0
|
|
20231120,161400,1897924000,397500,397500,397500,397500,0
|
|
20231120,161300,1897924000,397500,397500,397500,397500,0
|
|
20231120,161200,1897924000,397500,397500,397500,397500,0
|
|
20231120,161100,1897924000,397500,397500,397500,397500,0
|
|
20231120,161000,1897924000,397500,397500,397500,397500,0
|
|
20231120,160900,1897924000,397500,397500,397500,397500,0
|
|
20231120,160800,1897924000,397500,397500,397500,397500,0
|
|
20231120,160700,1897924000,397500,397500,397500,397500,0
|
|
20231120,160600,1897924000,397500,397500,397500,397500,0
|
|
20231120,160500,1897924000,397500,397500,397500,397500,0
|
|
20231120,160400,1897924000,397500,397500,397500,397500,0
|
|
20231120,160300,1897924000,397500,397500,397500,397500,0
|
|
20231120,160200,1897924000,397500,397500,397500,397500,0
|
|
20231120,160100,1897924000,397500,397500,397500,397500,0
|
|
20231120,160000,1897924000,397500,397500,397500,397500,0
|
|
20231120,155900,1897924000,397500,397500,397500,397500,0
|
|
20231120,155800,1897924000,397500,397500,397500,397500,0
|
|
20231120,155700,1897924000,397500,397500,397500,397500,0
|
|
20231120,155600,1897924000,397500,397500,397500,397500,0
|
|
20231120,155500,1897924000,397500,397500,397500,397500,0
|
|
20231120,155400,1897924000,397500,397500,397500,397500,0
|
|
20231120,155300,1897924000,397500,397500,397500,397500,0
|
|
20231120,155200,1897924000,397500,397500,397500,397500,0
|
|
20231120,155100,1897924000,397500,397500,397500,397500,0
|
|
20231120,155000,1897924000,397500,397500,397500,397500,0
|
|
20231120,154900,1897924000,397500,397500,397500,397500,0
|
|
20231120,154800,1897924000,397500,397500,397500,397500,0
|
|
20231120,154700,1897924000,397500,397500,397500,397500,0
|
|
20231120,154600,1897924000,397500,397500,397500,397500,233
|
|
20231120,154500,1897924000,397500,397500,397500,397500,0
|
|
20231120,154400,1897924000,397500,397500,397500,397500,0
|
|
20231120,154300,1897924000,397500,397500,397500,397500,0
|
|
20231120,154200,1897924000,397500,397500,397500,397500,0
|
|
20231120,154100,1897924000,397500,397500,397500,397500,0
|
|
20231120,154000,1897924000,397500,397500,397500,397500,0
|
|
20231120,153900,1897924000,397500,397500,397500,397500,0
|
|
20231120,153800,1897924000,397500,397500,397500,397500,0
|
|
20231120,153700,1897924000,397500,397500,397500,397500,0
|
|
20231120,153600,1897924000,397500,397500,397500,397500,0
|
|
20231120,153500,1897924000,397500,397500,397500,397500,0
|
|
20231120,153400,1897924000,397500,397500,397500,397500,0
|
|
20231120,153300,1897924000,397500,397500,397500,397500,0
|
|
20231120,153200,1897924000,397500,397500,397500,397500,0
|
|
20231120,153100,1897924000,397500,397500,397500,397500,0
|
|
20231120,153000,1897924000,397500,397500,397500,397500,233
|
|
20231120,152900,1805306500,398000,398000,398000,398000,0
|
|
20231120,152800,1805306500,398000,398000,398000,398000,0
|
|
20231120,152700,1805306500,398000,398000,398000,398000,0
|
|
20231120,152600,1805306500,398000,398000,398000,398000,0
|
|
20231120,152500,1805306500,398000,398000,398000,398000,0
|
|
20231120,152400,1805306500,398000,398000,398000,398000,0
|
|
20231120,152300,1805306500,398000,398000,398000,398000,0
|
|
20231120,152200,1805306500,398000,398000,398000,398000,0
|
|
20231120,152100,1805306500,398000,398000,398000,398000,0
|
|
20231120,152000,1805306500,398000,398000,398000,398000,0
|
|
20231120,151900,1805306500,398000,398000,398500,398000,12
|
|
20231120,151800,1800526000,398000,398000,398000,398000,1
|
|
20231120,151700,1800128000,398000,398000,398000,398000,3
|
|
20231120,151600,1798934000,398500,399000,399500,398500,11
|
|
20231120,151500,1794547000,398500,398500,398500,398500,2
|
|
20231120,151400,1793750000,398500,398500,398500,398500,0
|
|
20231120,151300,1793750000,398500,399000,399000,398500,3
|
|
20231120,151200,1792554000,399500,398000,399500,398000,4
|
|
20231120,151100,1790960500,398000,400000,400000,398000,72
|
|
20231120,151000,1762279000,399500,398500,399500,398500,21
|
|
20231120,150900,1753890500,399500,398500,399500,398500,9
|
|
20231120,150800,1750296000,399000,399500,399500,399000,11
|
|
20231120,150700,1745904000,399500,399500,399500,399500,2
|
|
20231120,150600,1745105000,399500,399000,399500,399000,9
|
|
20231120,150500,1741511000,399000,400000,400000,398500,8
|
|
20231120,150400,1738317500,400000,398500,400000,398500,28
|
|
20231120,150300,1727128000,398500,398500,400000,398500,9
|
|
20231120,150200,1723535500,400000,400000,400000,400000,9
|
|
20231120,150100,1719935500,399500,399500,399500,399500,5
|
|
20231120,150000,1717938000,400000,400000,400000,398500,14
|
|
20231120,145900,1712347000,400000,399500,400000,399500,10
|
|
20231120,145800,1708349500,399500,399000,399500,399000,12
|
|
20231120,145700,1703558500,399500,399500,399500,399500,8
|
|
20231120,145600,1700362500,399000,400000,400000,399000,7
|
|
20231120,145500,1697566500,399500,399500,399500,398000,5
|
|
20231120,145400,1695570500,399500,399000,399500,399000,60
|
|
20231120,145300,1671628000,399000,399000,399000,399000,5
|
|
20231120,145200,1669633000,399000,399000,399000,399000,7
|
|
20231120,145100,1666840000,399000,399000,399000,399000,1
|
|
20231120,145000,1666441000,399000,399000,399000,399000,9
|
|
20231120,144900,1662850000,399000,399000,399000,399000,3
|
|
20231120,144800,1661653000,399000,399000,399000,399000,3
|
|
20231120,144700,1660456000,399000,398500,399000,398500,6
|
|
20231120,144600,1658063000,398500,399000,399000,398500,3
|
|
20231120,144500,1656866500,400000,400000,400000,399000,20
|
|
20231120,144400,1648876500,400000,400000,400000,399500,16
|
|
20231120,144300,1642480500,400000,400000,400000,400000,6
|
|
20231120,144200,1640080500,400000,399000,400000,399000,6
|
|
20231120,144100,1637681500,400000,400000,400000,399000,8
|
|
20231120,144000,1634484500,399500,400000,400000,398500,14
|
|
20231120,143900,1628892000,400000,400000,400000,400000,4
|
|
20231120,143800,1627292000,400000,400000,400000,400000,1
|
|
20231120,143700,1626892000,400000,400000,400000,400000,2
|
|
20231120,143600,1626092000,400000,400000,400000,398000,8
|
|
20231120,143500,1622898500,400000,400000,400000,400000,1
|
|
20231120,143400,1622498500,400000,399000,400000,399000,36
|
|
20231120,143300,1608112500,399000,399500,399500,399000,9
|
|
20231120,143200,1604519500,399500,398000,399500,398000,51
|
|
20231120,143100,1584173500,399000,399000,399000,399000,8
|
|
20231120,143000,1580981500,399000,399000,399000,399000,3
|
|
20231120,142900,1579784500,399000,399500,399500,398500,7
|
|
20231120,142800,1576991500,399500,399000,399500,399000,5
|
|
20231120,142700,1574996000,399000,399000,399000,399000,4
|
|
20231120,142600,1573400000,398000,399000,399000,398000,11
|
|
20231120,142500,1569012000,399000,399000,399000,399000,4
|
|
20231120,142400,1567416000,399000,399000,399000,398500,6
|
|
20231120,142300,1565023000,399000,399000,399000,398500,9
|
|
20231120,142200,1561432500,398500,398500,399000,398500,4
|
|
20231120,142100,1559837500,399000,399000,399000,399000,6
|
|
20231120,142000,1557443500,399000,399000,399000,399000,10
|
|
20231120,141900,1553453500,399000,398500,399000,398500,9
|
|
20231120,141800,1549864000,399000,399000,399000,399000,9
|
|
20231120,141700,1546273000,399000,399000,399000,398000,13
|
|
20231120,141600,1541088000,398500,399000,399000,398500,8
|
|
20231120,141500,1537897500,399000,399000,399000,399000,6
|
|
20231120,141400,1535503500,399000,398500,399000,398500,10
|
|
20231120,141300,1531516500,399000,399000,399000,399000,4
|
|
20231120,141200,1529920500,399000,399000,399000,399000,9
|
|
20231120,141100,1526329500,399000,399000,399000,398500,7
|
|
20231120,141000,1523537500,399000,399000,399000,398000,7
|
|
20231120,140900,1520747500,399500,399500,399500,399500,7
|
|
20231120,140800,1517951000,399500,399000,399500,399000,6
|
|
20231120,140700,1515555000,398000,398500,399500,398000,6
|
|
20231120,140600,1513163000,399500,399500,399500,399500,5
|
|
20231120,140500,1511165500,399500,399500,399500,399500,4
|
|
20231120,140400,1509567500,398500,399500,399500,398500,6
|
|
20231120,140300,1507172500,398500,398500,398500,398500,0
|
|
20231120,140200,1507172500,398500,399000,399500,398000,7
|
|
20231120,140100,1504381000,398000,399500,399500,398000,7
|
|
20231120,140000,1501591000,398500,399000,399000,398500,8
|
|
20231120,135900,1498400000,399000,398000,399000,398000,14
|
|
20231120,135800,1492815000,398000,398000,398000,398000,1
|
|
20231120,135700,1492417000,399000,399000,399000,399000,3
|
|
20231120,135600,1491220000,398500,398500,398500,398500,4
|
|
20231120,135500,1489626000,398500,398500,398500,398500,18
|
|
20231120,135400,1482453000,398500,398500,398500,398500,1
|
|
20231120,135300,1482054500,398500,398500,398500,398500,9
|
|
20231120,135200,1478468000,398500,398500,398500,398500,6
|
|
20231120,135100,1476077000,398000,398500,398500,398000,5
|
|
20231120,135000,1474086000,398500,398500,398500,398500,8
|
|
20231120,134900,1470898000,398500,398500,398500,398500,4
|
|
20231120,134800,1469304000,398000,398500,398500,398000,3
|
|
20231120,134700,1468109500,398500,398500,398500,398500,0
|
|
20231120,134600,1468109500,398500,398500,398500,398500,3
|
|
20231120,134500,1466914000,398500,398500,398500,398500,2
|
|
20231120,134400,1466117000,398500,398500,398500,398500,2
|
|
20231120,134300,1465320000,398500,398500,398500,398500,11
|
|
20231120,134200,1460936500,399500,399000,399500,398500,13
|
|
20231120,134100,1455751500,399500,399500,399500,399500,1
|
|
20231120,134000,1455352000,399000,399000,399000,399000,4
|
|
20231120,133900,1453756000,399000,399500,399500,399000,5
|
|
20231120,133800,1451760000,398500,399500,399500,398500,4
|
|
20231120,133700,1450164000,399000,399000,399000,399000,0
|
|
20231120,133600,1450164000,399000,399500,399500,399000,6
|
|
20231120,133500,1447768500,399500,398500,399500,398500,3
|
|
20231120,133400,1446571000,399500,399000,399500,399000,5
|
|
20231120,133300,1444575000,399500,399000,399500,399000,8
|
|
20231120,133200,1441382000,399500,399500,399500,399500,1
|
|
20231120,133100,1440982500,399500,398500,399500,398500,27
|
|
20231120,133000,1430221000,399000,399000,399000,399000,6
|
|
20231120,132900,1427827000,400000,399500,400000,399000,15
|
|
20231120,132800,1421828500,400000,400000,400000,400000,4
|
|
20231120,132700,1420228500,400000,399500,400000,399500,5
|
|
20231120,132600,1418229500,399500,400500,400500,399500,6
|
|
20231120,132500,1415827500,400000,400500,400500,399500,8
|
|
20231120,132400,1412626500,400500,400500,400500,400000,9
|
|
20231120,132300,1409024000,400000,400000,400000,400000,4
|
|
20231120,132200,1407424000,400500,400500,400500,400500,6
|
|
20231120,132100,1405021000,399500,399500,400000,399500,10
|
|
20231120,132000,1401023500,399500,400500,400500,399500,7
|
|
20231120,131900,1398223000,399500,399500,399500,399500,2
|
|
20231120,131800,1397424000,400000,400500,400500,400000,13
|
|
20231120,131700,1392222500,400500,400500,400500,400500,0
|
|
20231120,131600,1392222500,400500,399500,400500,399500,6
|
|
20231120,131500,1389822500,400500,400500,400500,400500,1
|
|
20231120,131400,1389422000,399500,400500,400500,399500,12
|
|
20231120,131300,1384621000,400500,400500,400500,400500,4
|
|
20231120,131200,1383019000,400500,400500,400500,400500,2
|
|
20231120,131100,1382218000,400000,401500,401500,400000,4
|
|
20231120,131000,1380616500,400500,399000,401500,399000,8
|
|
20231120,130900,1377411500,401500,399000,401500,399000,13
|
|
20231120,130800,1372217500,399500,399500,399500,399500,1
|
|
20231120,130700,1371818000,399000,400000,402000,399000,518
|
|
20231120,130600,1164088000,400000,400000,400000,400000,1
|
|
20231120,130500,1163688000,399500,400000,400000,399500,9
|
|
20231120,130400,1160089000,400000,399500,400000,399500,6
|
|
20231120,130300,1157691500,399500,399500,399500,399500,8
|
|
20231120,130200,1154495500,400000,399500,400000,399500,2
|
|
20231120,130100,1153696000,399500,400000,400000,399500,4
|
|
20231120,130000,1152097000,399000,399000,399000,399000,1
|
|
20231120,125900,1151698000,400000,399500,400000,399500,2
|
|
20231120,125800,1150898500,400000,400000,400000,400000,2
|
|
20231120,125700,1150098500,399000,400000,400000,399000,16
|
|
20231120,125600,1143709500,400000,400000,400000,400000,2
|
|
20231120,125500,1142909500,400000,398500,400000,398500,2
|
|
20231120,125400,1142111000,400000,399000,400000,398000,510
|
|
20231120,125300,938213000,398500,398500,398500,398500,1
|
|
20231120,125200,937814500,399000,399000,399000,399000,3
|
|
20231120,125100,936617500,398000,399000,399000,398000,2
|
|
20231120,125000,935820500,399000,398500,399000,398500,10
|
|
20231120,124900,931833500,399000,399000,399000,399000,3
|
|
20231120,124800,930636500,399000,398500,399500,398500,6
|
|
20231120,124700,928241500,399500,399000,399500,399000,11
|
|
20231120,124600,923852000,398500,398500,398500,398500,0
|
|
20231120,124500,923852000,398500,399000,399000,398500,18
|
|
20231120,124400,916677000,399000,399000,399000,399000,6
|
|
20231120,124300,914283000,399000,399000,399000,399000,3
|
|
20231120,124200,913086000,398500,399000,399000,398500,3
|
|
20231120,124100,911889500,399500,399000,399500,399000,10
|
|
20231120,124000,907899000,399000,399000,399000,399000,2
|
|
20231120,123900,907101000,399000,399000,399000,399000,9
|
|
20231120,123800,903510000,399000,399000,399000,399000,8
|
|
20231120,123700,900318000,399000,399000,399000,399000,4
|
|
20231120,123600,898722000,399000,399000,399000,399000,9
|
|
20231120,123500,895131000,399000,399000,399000,399000,4
|
|
20231120,123400,893535000,399000,399000,399000,399000,1
|
|
20231120,123300,893136000,399000,399000,399000,399000,2
|
|
20231120,123200,892338000,399500,399500,399500,399000,6
|
|
20231120,123100,889942500,399500,399500,399500,399500,6
|
|
20231120,123000,887545500,399500,399500,399500,399500,2
|
|
20231120,122900,886746500,399500,399000,399500,399000,2
|
|
20231120,122800,885948000,399000,398500,399000,398500,9
|
|
20231120,122700,882358500,399000,399000,399000,399000,8
|
|
20231120,122600,879166500,399000,399000,399000,399000,2
|
|
20231120,122500,878368500,399000,399500,399500,399000,4
|
|
20231120,122400,876772000,399500,399500,399500,399500,53
|
|
20231120,122300,855598500,399500,399000,399500,398500,8
|
|
20231120,122200,852404500,399500,399500,399500,399500,4
|
|
20231120,122100,850806500,399000,399000,399000,399000,0
|
|
20231120,122000,850806500,399000,399000,399000,399000,1
|
|
20231120,121900,850407500,399000,399000,399000,399000,6
|
|
20231120,121800,848013500,399000,399500,399500,399000,5
|
|
20231120,121700,846017500,399500,399000,399500,399000,16
|
|
20231120,121600,839628000,399000,399000,399000,399000,2
|
|
20231120,121500,838830000,399000,399500,399500,399000,7
|
|
20231120,121400,836034000,399500,399500,399500,399500,0
|
|
20231120,121300,836034000,399500,399000,399500,399000,4
|
|
20231120,121200,834437500,399000,399000,399000,399000,2
|
|
20231120,121100,833639500,399000,399000,399000,399000,4
|
|
20231120,121000,832043500,399000,399000,399000,399000,70
|
|
20231120,120900,804113500,399000,399000,399000,399000,1
|
|
20231120,120800,803714500,399000,398500,399000,398500,20
|
|
20231120,120700,795735500,398500,398500,398500,398500,1
|
|
20231120,120600,795337000,398500,399000,399000,398500,11
|
|
20231120,120500,790952000,399000,399000,399000,398500,9
|
|
20231120,120400,787362000,399000,399000,399000,399000,3
|
|
20231120,120300,786165000,399000,399000,399000,399000,4
|
|
20231120,120200,784569000,399000,398500,399000,398500,3
|
|
20231120,120100,783372500,398500,398000,398500,398000,2
|
|
20231120,120000,782576000,399000,399000,399000,399000,2
|
|
20231120,115900,781778000,399000,399000,399000,399000,9
|
|
20231120,115800,778187000,399000,398500,399000,398500,6
|
|
20231120,115700,775794500,398500,399000,399000,398500,16
|
|
20231120,115600,769417500,398500,398000,399000,398000,6
|
|
20231120,115500,767025000,399000,399000,399000,399000,4
|
|
20231120,115400,765429000,398500,398500,398500,398500,5
|
|
20231120,115300,763436500,399000,399000,399000,399000,13
|
|
20231120,115200,758249500,399000,399000,399000,399000,7
|
|
20231120,115100,755456500,399000,399000,399000,399000,2
|
|
20231120,115000,754658500,398500,399000,399000,398500,4
|
|
20231120,114900,753064000,398500,399000,399000,398500,4
|
|
20231120,114800,751469000,399000,398000,399000,398000,2
|
|
20231120,114700,750672000,398000,398500,399000,398000,7
|
|
20231120,114600,747882000,398500,398500,398500,398500,0
|
|
20231120,114500,747882000,398500,398500,398500,398000,7
|
|
20231120,114400,745094500,398500,398500,398500,398500,3
|
|
20231120,114300,743899000,398500,398500,398500,398500,5
|
|
20231120,114200,741906500,398500,398000,398500,397500,36
|
|
20231120,114100,727592000,398500,398500,398500,398500,1
|
|
20231120,114000,727193500,398500,397500,398500,397500,8
|
|
20231120,113900,724006500,398000,398500,398500,398000,3
|
|
20231120,113800,722812000,398500,398500,398500,398500,2
|
|
20231120,113700,722015000,398000,398000,398000,398000,0
|
|
20231120,113600,722015000,398000,398500,398500,398000,8
|
|
20231120,113500,718828500,398500,398000,398500,398000,8
|
|
20231120,113400,715642000,398500,398500,398500,398500,3
|
|
20231120,113300,714446500,398500,398500,398500,398500,2
|
|
20231120,113200,713649500,398500,398500,398500,398500,7
|
|
20231120,113100,710860000,398500,398500,398500,398500,8
|
|
20231120,113000,707672000,398500,398500,398500,398500,0
|
|
20231120,112900,707672000,398500,398500,398500,398500,12
|
|
20231120,112800,702890000,398500,398500,398500,398500,0
|
|
20231120,112700,702890000,398500,398500,398500,398500,3
|
|
20231120,112600,701694500,398500,398000,398500,398000,7
|
|
20231120,112500,698906500,398500,398000,398500,398000,5
|
|
20231120,112400,696914500,398500,398500,398500,398500,0
|
|
20231120,112300,696914500,398500,398500,398500,398500,6
|
|
20231120,112200,694523500,398500,398500,398500,398500,2
|
|
20231120,112100,693726500,397500,398500,398500,397500,5
|
|
20231120,112000,691735500,398500,398500,398500,398500,1
|
|
20231120,111900,691337000,398000,398000,398000,398000,6
|
|
20231120,111800,688949000,398000,398000,398000,398000,8
|
|
20231120,111700,685765000,398000,398000,398000,398000,0
|
|
20231120,111600,685765000,398000,398000,398000,398000,2
|
|
20231120,111500,684969000,398000,398000,398000,398000,6
|
|
20231120,111400,682581000,398000,398000,398000,398000,4
|
|
20231120,111300,680989000,397500,398000,398000,397000,4
|
|
20231120,111200,679399500,397500,397500,397500,397500,8
|
|
20231120,111100,676219500,397500,397500,397500,397500,9
|
|
20231120,111000,672642000,397500,397500,397500,397500,3
|
|
20231120,110900,671449500,397500,397000,397500,397000,10
|
|
20231120,110800,667476500,397000,397000,397000,397000,34
|
|
20231120,110700,653978500,397000,397000,397000,397000,0
|
|
20231120,110600,653978500,397000,397000,397000,397000,4
|
|
20231120,110500,652390500,397000,397000,397000,397000,3
|
|
20231120,110400,651199500,397000,397000,397000,397000,1
|
|
20231120,110300,650802500,397000,397000,397000,397000,2
|
|
20231120,110200,650008500,397000,397000,397000,397000,1
|
|
20231120,110100,649611500,396500,397000,397000,396500,3
|
|
20231120,110000,648421000,397000,397000,397000,397000,11
|
|
20231120,105900,644054000,397500,397500,397500,397500,3
|
|
20231120,105800,642861500,397500,397500,397500,397500,1
|
|
20231120,105700,642464000,397500,397000,397500,397000,26
|
|
20231120,105600,632135000,397000,397000,397000,397000,3
|
|
20231120,105500,630944000,397500,397500,397500,397500,7
|
|
20231120,105400,628161500,397500,397500,397500,397500,1
|
|
20231120,105300,627764000,397500,397500,397500,397500,0
|
|
20231120,105200,627764000,397500,397000,397500,397000,4
|
|
20231120,105100,626175500,397000,397000,397000,397000,39
|
|
20231120,105000,610692500,397500,397500,397500,397500,1
|
|
20231120,104900,610295000,397500,397500,397500,397500,0
|
|
20231120,104800,610295000,397500,398000,398000,397500,69
|
|
20231120,104700,582867000,398000,398000,398000,398000,0
|
|
20231120,104600,582867000,398000,398000,398000,398000,2
|
|
20231120,104500,582071000,398000,398000,398000,398000,1
|
|
20231120,104400,581673000,398000,398000,398000,398000,1
|
|
20231120,104300,581275000,398000,398000,398000,398000,1
|
|
20231120,104200,580877000,397500,398000,398000,397500,65
|
|
20231120,104100,555038500,398000,398000,398000,398000,1
|
|
20231120,104000,554640500,398000,398000,398000,398000,3
|
|
20231120,103900,553446500,398000,398000,398000,398000,3
|
|
20231120,103800,552252500,398000,398000,398000,398000,4
|
|
20231120,103700,550660500,398000,398000,398000,398000,12
|
|
20231120,103600,545884500,398000,398000,398000,398000,6
|
|
20231120,103500,543496500,398000,398500,398500,398000,23
|
|
20231120,103400,534341500,398500,398500,398500,398500,4
|
|
20231120,103300,532747500,398500,398500,398500,398500,0
|
|
20231120,103200,532747500,398500,398500,398500,398500,8
|
|
20231120,103100,529559500,398000,398500,398500,398000,4
|
|
20231120,103000,527966000,398500,398500,398500,398500,1
|
|
20231120,102900,527567500,398500,398500,398500,398500,1
|
|
20231120,102800,527169000,398500,398500,398500,398500,5
|
|
20231120,102700,525176500,398500,398500,398500,398500,2
|
|
20231120,102600,524379500,398500,398500,398500,398500,3
|
|
20231120,102500,523184000,398000,398500,398500,398000,2
|
|
20231120,102400,522387500,398000,398000,398000,398000,0
|
|
20231120,102300,522387500,398000,398000,398000,398000,1
|
|
20231120,102200,521989500,398500,398500,398500,398500,1
|
|
20231120,102100,521591000,398500,398000,398500,398000,79
|
|
20231120,102000,490148500,398500,398500,398500,398000,4
|
|
20231120,101900,488555000,398500,398000,398500,398000,3
|
|
20231120,101800,487360500,398500,398500,398500,398500,1
|
|
20231120,101700,486962000,398500,398500,398500,398500,0
|
|
20231120,101600,486962000,398500,398500,398500,398500,0
|
|
20231120,101500,486962000,398500,398000,398500,398000,3
|
|
20231120,101400,485767500,398000,398000,398000,398000,1
|
|
20231120,101300,485369500,398500,398500,398500,397500,54
|
|
20231120,101200,463878500,398500,397500,398500,397500,54
|
|
20231120,101100,442379000,397500,398000,398000,397500,3
|
|
20231120,101000,441185500,398000,398000,398000,398000,0
|
|
20231120,100900,441185500,398000,398000,398000,398000,0
|
|
20231120,100800,441185500,398000,398000,398000,397500,9
|
|
20231120,100700,437605000,398000,398000,398000,398000,0
|
|
20231120,100600,437605000,398000,398000,398000,398000,1
|
|
20231120,100500,437207000,397500,397500,397500,397500,1
|
|
20231120,100400,436809500,397500,398000,398000,397500,2
|
|
20231120,100300,436014000,398000,398000,398000,398000,2
|
|
20231120,100200,435218000,398000,398000,398000,398000,9
|
|
20231120,100100,431636000,398000,398000,398000,397500,8
|
|
20231120,100000,428452500,398000,397500,398000,397500,5
|
|
20231120,095900,426464500,397500,397500,397500,397500,8
|
|
20231120,095800,423284500,398000,398000,398000,398000,2
|
|
20231120,095700,422488500,397000,398000,398000,397000,2
|
|
20231120,095600,421693500,397000,397500,398000,397000,19
|
|
20231120,095500,414144500,397000,397000,398000,397000,73
|
|
20231120,095400,385162500,397000,397000,397000,397000,2
|
|
20231120,095300,384368500,398500,398500,398500,398500,0
|
|
20231120,095200,384368500,398500,397000,398500,397000,61
|
|
20231120,095100,360148500,397000,397000,397000,397000,0
|
|
20231120,095000,360148500,397000,397500,399000,397000,11
|
|
20231120,094900,355777000,397500,397500,397500,397000,46
|
|
20231120,094800,337508000,399000,398000,399000,398000,2
|
|
20231120,094700,336711000,398000,398000,398000,398000,1
|
|
20231120,094600,336313000,399000,399000,399000,399000,0
|
|
20231120,094500,336313000,399000,399000,399000,399000,0
|
|
20231120,094400,336313000,399000,398500,399000,398500,14
|
|
20231120,094300,330731500,397000,399000,399000,397000,7
|
|
20231120,094200,327948500,398000,397500,398500,397000,11
|
|
20231120,094100,323571500,398000,398500,398500,397500,13
|
|
20231120,094000,318402000,398000,398500,398500,398000,45
|
|
20231120,093900,300470500,398500,398000,399000,398000,23
|
|
20231120,093800,291300500,398000,398000,398000,398000,17
|
|
20231120,093700,284534500,398000,398000,398000,398000,1
|
|
20231120,093600,284136500,398000,398000,398000,398000,1
|
|
20231120,093500,283738500,398000,398000,398000,398000,1
|
|
20231120,093400,283340500,397000,397000,397000,397000,2
|
|
20231120,093300,282546500,397000,397000,397000,397000,2
|
|
20231120,093200,281752500,397500,397500,397500,397500,0
|
|
20231120,093100,281752500,397500,397000,397500,397000,5
|
|
20231120,093000,279765500,397500,397500,397500,397500,2
|
|
20231120,092900,278970500,397500,397500,397500,397500,7
|
|
20231120,092800,276188000,397000,397500,397500,397000,15
|
|
20231120,092700,270227000,397000,397500,397500,397000,18
|
|
20231120,092600,263072500,397500,397500,397500,397500,2
|
|
20231120,092500,262277500,397500,397000,397500,397000,5
|
|
20231120,092400,260291500,396500,396500,396500,396500,3
|
|
20231120,092300,259102000,397000,397000,397000,397000,0
|
|
20231120,092200,259102000,397000,397500,397500,397000,8
|
|
20231120,092100,255925000,395000,395000,395000,395000,0
|
|
20231120,092000,255925000,395000,395500,397500,395000,31
|
|
20231120,091900,243663000,395000,395500,395500,395000,124
|
|
20231120,091800,194677500,395500,395500,395500,395500,4
|
|
20231120,091700,193095500,395500,396000,396000,395500,25
|
|
20231120,091600,183206500,396000,396500,396500,396000,61
|
|
20231120,091500,159042500,396500,396000,396500,396000,24
|
|
20231120,091400,149532000,396000,396000,396000,396000,1
|
|
20231120,091300,149136000,396000,396000,396000,396000,3
|
|
20231120,091200,147948000,396000,395500,396000,395500,8
|
|
20231120,091100,144783500,395500,396000,396000,395500,11
|
|
20231120,091000,140431000,396000,397500,397500,396000,35
|
|
20231120,090900,126556000,396500,396500,396500,396500,5
|
|
20231120,090800,124573500,396000,396500,396500,396000,7
|
|
20231120,090700,121800500,396000,396500,396500,396000,14
|
|
20231120,090600,116253500,396500,398000,398000,396000,49
|
|
20231120,090500,96839000,396000,397000,397000,396000,24
|
|
20231120,090400,87322500,397000,398500,398500,397000,14
|
|
20231120,090300,81760000,396500,397500,397500,396500,30
|
|
20231120,090200,69858000,399500,398000,399500,398000,14
|
|
20231120,090100,64281500,397500,399500,399500,397500,73
|
|
20231120,090000,35142000,399500,399500,399500,398000,88
|