589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184600,1996324500,394000,394000,394000,394000,225
|
|
20231121,184500,1996324500,394000,394000,394000,394000,0
|
|
20231121,184400,1996324500,394000,394000,394000,394000,0
|
|
20231121,184300,1996324500,394000,394000,394000,394000,0
|
|
20231121,184200,1996324500,394000,394000,394000,394000,0
|
|
20231121,184100,1996324500,394000,394000,394000,394000,0
|
|
20231121,184000,1996324500,394000,394000,394000,394000,0
|
|
20231121,183900,1996324500,394000,394000,394000,394000,0
|
|
20231121,183800,1996324500,394000,394000,394000,394000,0
|
|
20231121,183700,1996324500,394000,394000,394000,394000,0
|
|
20231121,183600,1996324500,394000,394000,394000,394000,0
|
|
20231121,183500,1996324500,394000,394000,394000,394000,0
|
|
20231121,183400,1996324500,394000,394000,394000,394000,0
|
|
20231121,183300,1996324500,394000,394000,394000,394000,0
|
|
20231121,183200,1996324500,394000,394000,394000,394000,0
|
|
20231121,183100,1996324500,394000,394000,394000,394000,0
|
|
20231121,183000,1996324500,394000,394000,394000,394000,0
|
|
20231121,182900,1996324500,394000,394000,394000,394000,0
|
|
20231121,182800,1996324500,394000,394000,394000,394000,0
|
|
20231121,182700,1996324500,394000,394000,394000,394000,0
|
|
20231121,182600,1996324500,394000,394000,394000,394000,0
|
|
20231121,182500,1996324500,394000,394000,394000,394000,0
|
|
20231121,182400,1996324500,394000,394000,394000,394000,0
|
|
20231121,182300,1996324500,394000,394000,394000,394000,0
|
|
20231121,182200,1996324500,394000,394000,394000,394000,0
|
|
20231121,182100,1996324500,394000,394000,394000,394000,0
|
|
20231121,182000,1996324500,394000,394000,394000,394000,0
|
|
20231121,181900,1996324500,394000,394000,394000,394000,0
|
|
20231121,181800,1996324500,394000,394000,394000,394000,0
|
|
20231121,181700,1996324500,394000,394000,394000,394000,0
|
|
20231121,181600,1996324500,394000,394000,394000,394000,225
|
|
20231121,181500,1996324500,394000,394000,394000,394000,0
|
|
20231121,181400,1996324500,394000,394000,394000,394000,0
|
|
20231121,181300,1996324500,394000,394000,394000,394000,0
|
|
20231121,181200,1996324500,394000,394000,394000,394000,0
|
|
20231121,181100,1996324500,394000,394000,394000,394000,0
|
|
20231121,181000,1996324500,394000,394000,394000,394000,0
|
|
20231121,180900,1996324500,394000,394000,394000,394000,0
|
|
20231121,180800,1996324500,394000,394000,394000,394000,0
|
|
20231121,180700,1996324500,394000,394000,394000,394000,0
|
|
20231121,180600,1996324500,394000,394000,394000,394000,0
|
|
20231121,180500,1996324500,394000,394000,394000,394000,0
|
|
20231121,180400,1996324500,394000,394000,394000,394000,0
|
|
20231121,180300,1996324500,394000,394000,394000,394000,0
|
|
20231121,180200,1996324500,394000,394000,394000,394000,0
|
|
20231121,180100,1996324500,394000,394000,394000,394000,0
|
|
20231121,180000,1996324500,394000,394000,394000,394000,0
|
|
20231121,175900,1996324500,394000,394000,394000,394000,0
|
|
20231121,175800,1996324500,394000,394000,394000,394000,0
|
|
20231121,175700,1996324500,394000,394000,394000,394000,0
|
|
20231121,175600,1996324500,394000,394000,394000,394000,0
|
|
20231121,175500,1996324500,394000,394000,394000,394000,0
|
|
20231121,175400,1996324500,394000,394000,394000,394000,0
|
|
20231121,175300,1996324500,394000,394000,394000,394000,0
|
|
20231121,175200,1996324500,394000,394000,394000,394000,0
|
|
20231121,175100,1996324500,394000,394000,394000,394000,0
|
|
20231121,175000,1996324500,394000,394000,394000,394000,0
|
|
20231121,174900,1996324500,394000,394000,394000,394000,0
|
|
20231121,174800,1996324500,394000,394000,394000,394000,0
|
|
20231121,174700,1996324500,394000,394000,394000,394000,0
|
|
20231121,174600,1996324500,394000,394000,394000,394000,225
|
|
20231121,174500,1996324500,394000,394000,394000,394000,0
|
|
20231121,174400,1996324500,394000,394000,394000,394000,0
|
|
20231121,174300,1996324500,394000,394000,394000,394000,0
|
|
20231121,174200,1996324500,394000,394000,394000,394000,0
|
|
20231121,174100,1996324500,394000,394000,394000,394000,0
|
|
20231121,174000,1996324500,394000,394000,394000,394000,0
|
|
20231121,173900,1996324500,394000,394000,394000,394000,0
|
|
20231121,173800,1996324500,394000,394000,394000,394000,0
|
|
20231121,173700,1996324500,394000,394000,394000,394000,0
|
|
20231121,173600,1996324500,394000,394000,394000,394000,0
|
|
20231121,173500,1996324500,394000,394000,394000,394000,0
|
|
20231121,173400,1996324500,394000,394000,394000,394000,0
|
|
20231121,173300,1996324500,394000,394000,394000,394000,0
|
|
20231121,173200,1996324500,394000,394000,394000,394000,0
|
|
20231121,173100,1996324500,394000,394000,394000,394000,0
|
|
20231121,173000,1996324500,394000,394000,394000,394000,0
|
|
20231121,172900,1996324500,394000,394000,394000,394000,0
|
|
20231121,172800,1996324500,394000,394000,394000,394000,0
|
|
20231121,172700,1996324500,394000,394000,394000,394000,0
|
|
20231121,172600,1996324500,394000,394000,394000,394000,0
|
|
20231121,172500,1996324500,394000,394000,394000,394000,0
|
|
20231121,172400,1996324500,394000,394000,394000,394000,0
|
|
20231121,172300,1996324500,394000,394000,394000,394000,0
|
|
20231121,172200,1996324500,394000,394000,394000,394000,0
|
|
20231121,172100,1996324500,394000,394000,394000,394000,0
|
|
20231121,172000,1996324500,394000,394000,394000,394000,0
|
|
20231121,171900,1996324500,394000,394000,394000,394000,0
|
|
20231121,171800,1996324500,394000,394000,394000,394000,0
|
|
20231121,171700,1996324500,394000,394000,394000,394000,0
|
|
20231121,171600,1996324500,394000,394000,394000,394000,225
|
|
20231121,171500,1996324500,394000,394000,394000,394000,0
|
|
20231121,171400,1996324500,394000,394000,394000,394000,0
|
|
20231121,171300,1996324500,394000,394000,394000,394000,0
|
|
20231121,171200,1996324500,394000,394000,394000,394000,0
|
|
20231121,171100,1996324500,394000,394000,394000,394000,0
|
|
20231121,171000,1996324500,394000,394000,394000,394000,0
|
|
20231121,170900,1996324500,394000,394000,394000,394000,0
|
|
20231121,170800,1996324500,394000,394000,394000,394000,0
|
|
20231121,170700,1996324500,394000,394000,394000,394000,0
|
|
20231121,170600,1996324500,394000,394000,394000,394000,0
|
|
20231121,170500,1996324500,394000,394000,394000,394000,0
|
|
20231121,170400,1996324500,394000,394000,394000,394000,0
|
|
20231121,170300,1996324500,394000,394000,394000,394000,0
|
|
20231121,170200,1996324500,394000,394000,394000,394000,0
|
|
20231121,170100,1996324500,394000,394000,394000,394000,0
|
|
20231121,170000,1996324500,394000,394000,394000,394000,0
|
|
20231121,165900,1996324500,394000,394000,394000,394000,0
|
|
20231121,165800,1996324500,394000,394000,394000,394000,0
|
|
20231121,165700,1996324500,394000,394000,394000,394000,0
|
|
20231121,165600,1996324500,394000,394000,394000,394000,0
|
|
20231121,165500,1996324500,394000,394000,394000,394000,0
|
|
20231121,165400,1996324500,394000,394000,394000,394000,0
|
|
20231121,165300,1996324500,394000,394000,394000,394000,0
|
|
20231121,165200,1996324500,394000,394000,394000,394000,0
|
|
20231121,165100,1996324500,394000,394000,394000,394000,0
|
|
20231121,165000,1996324500,394000,394000,394000,394000,0
|
|
20231121,164900,1996324500,394000,394000,394000,394000,0
|
|
20231121,164800,1996324500,394000,394000,394000,394000,0
|
|
20231121,164700,1996324500,394000,394000,394000,394000,0
|
|
20231121,164600,1996324500,394000,394000,394000,394000,225
|
|
20231121,164500,1996324500,394000,394000,394000,394000,0
|
|
20231121,164400,1996324500,394000,394000,394000,394000,0
|
|
20231121,164300,1996324500,394000,394000,394000,394000,0
|
|
20231121,164200,1996324500,394000,394000,394000,394000,0
|
|
20231121,164100,1996324500,394000,394000,394000,394000,0
|
|
20231121,164000,1996324500,394000,394000,394000,394000,0
|
|
20231121,163900,1996324500,394000,394000,394000,394000,0
|
|
20231121,163800,1996324500,394000,394000,394000,394000,0
|
|
20231121,163700,1996324500,394000,394000,394000,394000,0
|
|
20231121,163600,1996324500,394000,394000,394000,394000,0
|
|
20231121,163500,1996324500,394000,394000,394000,394000,0
|
|
20231121,163400,1996324500,394000,394000,394000,394000,0
|
|
20231121,163300,1996324500,394000,394000,394000,394000,0
|
|
20231121,163200,1996324500,394000,394000,394000,394000,0
|
|
20231121,163100,1996324500,394000,394000,394000,394000,0
|
|
20231121,163000,1996324500,394000,394000,394000,394000,0
|
|
20231121,162900,1996324500,394000,394000,394000,394000,0
|
|
20231121,162800,1996324500,394000,394000,394000,394000,0
|
|
20231121,162700,1996324500,394000,394000,394000,394000,0
|
|
20231121,162600,1996324500,394000,394000,394000,394000,0
|
|
20231121,162500,1996324500,394000,394000,394000,394000,0
|
|
20231121,162400,1996324500,394000,394000,394000,394000,0
|
|
20231121,162300,1996324500,394000,394000,394000,394000,0
|
|
20231121,162200,1996324500,394000,394000,394000,394000,0
|
|
20231121,162100,1996324500,394000,394000,394000,394000,0
|
|
20231121,162000,1996324500,394000,394000,394000,394000,0
|
|
20231121,161900,1996324500,394000,394000,394000,394000,0
|
|
20231121,161800,1996324500,394000,394000,394000,394000,0
|
|
20231121,161700,1996324500,394000,394000,394000,394000,0
|
|
20231121,161600,1996324500,394000,394000,394000,394000,225
|
|
20231121,161500,1996324500,394000,394000,394000,394000,0
|
|
20231121,161400,1996324500,394000,394000,394000,394000,0
|
|
20231121,161300,1996324500,394000,394000,394000,394000,0
|
|
20231121,161200,1996324500,394000,394000,394000,394000,0
|
|
20231121,161100,1996324500,394000,394000,394000,394000,0
|
|
20231121,161000,1996324500,394000,394000,394000,394000,0
|
|
20231121,160900,1996324500,394000,394000,394000,394000,0
|
|
20231121,160800,1996324500,394000,394000,394000,394000,0
|
|
20231121,160700,1996324500,394000,394000,394000,394000,0
|
|
20231121,160600,1996324500,394000,394000,394000,394000,0
|
|
20231121,160500,1996324500,394000,394000,394000,394000,0
|
|
20231121,160400,1996324500,394000,394000,394000,394000,0
|
|
20231121,160300,1996324500,394000,394000,394000,394000,0
|
|
20231121,160200,1996324500,394000,394000,394000,394000,0
|
|
20231121,160100,1996324500,394000,394000,394000,394000,0
|
|
20231121,160000,1996324500,394000,394000,394000,394000,0
|
|
20231121,155900,1996324500,394000,394000,394000,394000,0
|
|
20231121,155800,1996324500,394000,394000,394000,394000,0
|
|
20231121,155700,1996324500,394000,394000,394000,394000,0
|
|
20231121,155600,1996324500,394000,394000,394000,394000,0
|
|
20231121,155500,1996324500,394000,394000,394000,394000,0
|
|
20231121,155400,1996324500,394000,394000,394000,394000,0
|
|
20231121,155300,1996324500,394000,394000,394000,394000,0
|
|
20231121,155200,1996324500,394000,394000,394000,394000,0
|
|
20231121,155100,1996324500,394000,394000,394000,394000,0
|
|
20231121,155000,1996324500,394000,394000,394000,394000,0
|
|
20231121,154900,1996324500,394000,394000,394000,394000,0
|
|
20231121,154800,1996324500,394000,394000,394000,394000,0
|
|
20231121,154700,1996324500,394000,394000,394000,394000,0
|
|
20231121,154600,1996324500,394000,394000,394000,394000,225
|
|
20231121,154500,1996324500,394000,394000,394000,394000,0
|
|
20231121,154400,1996324500,394000,394000,394000,394000,0
|
|
20231121,154300,1996324500,394000,394000,394000,394000,0
|
|
20231121,154200,1996324500,394000,394000,394000,394000,0
|
|
20231121,154100,1996324500,394000,394000,394000,394000,0
|
|
20231121,154000,1996324500,394000,394000,394000,394000,0
|
|
20231121,153900,1996324500,394000,394000,394000,394000,0
|
|
20231121,153800,1996324500,394000,394000,394000,394000,0
|
|
20231121,153700,1996324500,394000,394000,394000,394000,0
|
|
20231121,153600,1996324500,394000,394000,394000,394000,0
|
|
20231121,153500,1996324500,394000,394000,394000,394000,0
|
|
20231121,153400,1996324500,394000,394000,394000,394000,0
|
|
20231121,153300,1996324500,394000,394000,394000,394000,0
|
|
20231121,153200,1996324500,394000,394000,394000,394000,0
|
|
20231121,153100,1996324500,394000,394000,394000,394000,0
|
|
20231121,153000,1996324500,394000,394000,394000,394000,225
|
|
20231121,152900,1907674500,395000,395000,395000,395000,0
|
|
20231121,152800,1907674500,395000,395000,395000,395000,0
|
|
20231121,152700,1907674500,395000,395000,395000,395000,0
|
|
20231121,152600,1907674500,395000,395000,395000,395000,0
|
|
20231121,152500,1907674500,395000,395000,395000,395000,0
|
|
20231121,152400,1907674500,395000,395000,395000,395000,0
|
|
20231121,152300,1907674500,395000,395000,395000,395000,0
|
|
20231121,152200,1907674500,395000,395000,395000,395000,0
|
|
20231121,152100,1907674500,395000,395000,395000,395000,0
|
|
20231121,152000,1907674500,395000,395000,395000,395000,0
|
|
20231121,151900,1907674500,395000,395500,395500,395000,45
|
|
20231121,151800,1889884000,395000,395500,395500,395000,8
|
|
20231121,151700,1886723500,395000,395000,395000,395000,9
|
|
20231121,151600,1883168500,395000,395000,395000,395000,11
|
|
20231121,151500,1878823500,395000,395000,395000,395000,13
|
|
20231121,151400,1873688500,395000,395500,395500,395000,22
|
|
20231121,151300,1864997000,395000,395000,395000,395000,20
|
|
20231121,151200,1857097000,395000,395000,395000,395000,5
|
|
20231121,151100,1855122000,395000,395000,395000,394500,36
|
|
20231121,151000,1840903500,395000,394500,395000,394500,9
|
|
20231121,150900,1837351500,394500,394500,394500,394500,7
|
|
20231121,150800,1834590000,394500,394500,394500,394500,3
|
|
20231121,150700,1833406500,394500,395500,395500,394500,21
|
|
20231121,150600,1825121000,394500,395500,395500,394500,6
|
|
20231121,150500,1822753000,394500,394500,395500,394500,10
|
|
20231121,150400,1818807000,394500,394500,394500,394500,19
|
|
20231121,150300,1811311500,394500,395000,395000,394500,4
|
|
20231121,150200,1809732000,395500,395000,395500,395000,8
|
|
20231121,150100,1806571000,395500,395000,395500,395000,3
|
|
20231121,150000,1805385000,394500,395500,395500,394500,17
|
|
20231121,145900,1798676500,394500,395000,395000,394500,4
|
|
20231121,145800,1797098000,394500,395000,395000,394500,5
|
|
20231121,145700,1795125000,395000,395000,395000,394500,24
|
|
20231121,145600,1785649000,395000,395500,395500,395000,34
|
|
20231121,145500,1772218500,395000,395000,395000,395000,5
|
|
20231121,145400,1770243500,395000,395000,395000,395000,7
|
|
20231121,145300,1767478500,395000,395500,395500,395000,4
|
|
20231121,145200,1765898000,395000,395500,395500,395000,6
|
|
20231121,145100,1763527500,395000,395000,395000,395000,6
|
|
20231121,145000,1761157500,395000,395000,395000,395000,10
|
|
20231121,144900,1757207500,395000,395000,395500,395000,12
|
|
20231121,144800,1752467000,395000,395000,395000,395000,2
|
|
20231121,144700,1751677000,395000,395000,395000,395000,8
|
|
20231121,144600,1748517000,395500,395000,395500,395000,3
|
|
20231121,144500,1747331500,395000,395000,395000,395000,6
|
|
20231121,144400,1744961500,395000,395500,395500,395000,7
|
|
20231121,144300,1742196000,395000,395000,395000,395000,9
|
|
20231121,144200,1738641000,395500,395000,395500,395000,16
|
|
20231121,144100,1732320500,395000,395500,395500,395000,214
|
|
20231121,144000,1647789000,395500,395500,395500,395000,61
|
|
20231121,143900,1623664500,395000,395000,395000,395000,8
|
|
20231121,143800,1620504500,395500,395000,395500,395000,15
|
|
20231121,143700,1614574500,395500,395500,395500,395500,1
|
|
20231121,143600,1614179000,395000,395000,395500,395000,9
|
|
20231121,143500,1610623500,395000,395000,395000,395000,29
|
|
20231121,143400,1599168500,395000,395000,395000,395000,3
|
|
20231121,143300,1597983500,395500,395500,395500,395000,11
|
|
20231121,143200,1593636000,395000,395000,395000,395000,2
|
|
20231121,143100,1592846000,395000,395500,395500,395000,11
|
|
20231121,143000,1588498500,396000,395500,396000,395500,7
|
|
20231121,142900,1585729500,396000,395500,396000,395500,7
|
|
20231121,142800,1582960500,396000,396000,396000,395500,7
|
|
20231121,142700,1580191000,395500,396000,396000,395500,4
|
|
20231121,142600,1578608000,395500,395500,395500,395500,7
|
|
20231121,142500,1575839500,395500,395500,395500,395500,5
|
|
20231121,142400,1573862000,396000,396000,396000,396000,1
|
|
20231121,142300,1573466000,395500,395500,395500,395500,3
|
|
20231121,142200,1572279500,395500,395500,395500,395500,3
|
|
20231121,142100,1571093000,395500,395500,396500,395500,33
|
|
20231121,142000,1558031000,395500,396500,396500,395500,68
|
|
20231121,141900,1531134000,395500,396500,396500,395500,12
|
|
20231121,141800,1526378000,396000,396500,396500,396000,7
|
|
20231121,141700,1523605000,396500,395500,396500,395500,4
|
|
20231121,141600,1522021500,396000,396000,396000,396000,4
|
|
20231121,141500,1520437500,396000,396500,396500,396000,13
|
|
20231121,141400,1515289000,396500,396000,396500,396000,5
|
|
20231121,141300,1513308500,396500,396000,396500,396000,4
|
|
20231121,141200,1511724000,396500,396000,396500,396000,6
|
|
20231121,141100,1509347500,396000,396000,396000,396000,4
|
|
20231121,141000,1507763500,396500,396500,396500,395500,5
|
|
20231121,140900,1505784000,395500,396000,396000,395500,8
|
|
20231121,140800,1502619500,396000,396000,396000,396000,1
|
|
20231121,140700,1502223500,395500,395500,395500,395500,4
|
|
20231121,140600,1500641500,395500,396000,396000,395500,5
|
|
20231121,140500,1498662500,396500,395500,396500,395500,5
|
|
20231121,140400,1496683500,395500,395500,395500,395500,0
|
|
20231121,140300,1496683500,395500,395500,396000,395500,20
|
|
20231121,140200,1488771500,395500,395500,395500,395500,13
|
|
20231121,140100,1483630000,396000,395500,396000,395500,3
|
|
20231121,140000,1482443000,395500,395500,395500,395500,7
|
|
20231121,135900,1479674500,396000,396000,396000,396000,2
|
|
20231121,135800,1478882500,396000,395500,396000,395500,12
|
|
20231121,135700,1474131500,395500,395500,395500,395500,8
|
|
20231121,135600,1470967500,396000,395500,396000,395500,8
|
|
20231121,135500,1467800500,396000,395500,396000,395500,3
|
|
20231121,135400,1466613500,395500,395500,395500,395500,9
|
|
20231121,135300,1463054000,395500,395500,395500,395500,2
|
|
20231121,135200,1462263000,395500,395000,395500,395000,10
|
|
20231121,135100,1458312500,395500,395500,395500,395500,1
|
|
20231121,135000,1457917000,395500,395500,395500,395000,16
|
|
20231121,134900,1451590500,395000,395000,395000,395000,11
|
|
20231121,134800,1447245500,395000,395500,396000,395000,35
|
|
20231121,134700,1433403500,395500,396000,396000,395500,8
|
|
20231121,134600,1430239000,395500,396000,396000,395500,7
|
|
20231121,134500,1427468500,395500,395500,395500,395500,6
|
|
20231121,134400,1425095500,395500,396000,396000,395500,7
|
|
20231121,134300,1422326500,396000,395500,396000,395500,6
|
|
20231121,134200,1419952500,395500,395500,395500,395500,5
|
|
20231121,134100,1417975000,395500,395500,395500,395500,12
|
|
20231121,134000,1413229000,395500,395500,395500,395000,11
|
|
20231121,133900,1408880500,395000,395500,395500,395000,4
|
|
20231121,133800,1407300000,395500,395500,395500,395500,4
|
|
20231121,133700,1405718000,395500,395500,395500,395500,9
|
|
20231121,133600,1402158500,396000,396000,396000,395500,13
|
|
20231121,133500,1397011500,396500,396000,396500,396000,3
|
|
20231121,133400,1395823000,396000,396500,396500,396000,15
|
|
20231121,133300,1389877000,396000,396000,396000,396000,7
|
|
20231121,133200,1387105000,396000,396000,396000,396000,6
|
|
20231121,133100,1384729000,396500,396000,396500,396000,7
|
|
20231121,133000,1381956500,396000,396000,396500,396000,4
|
|
20231121,132900,1380372000,396000,396000,396000,396000,6
|
|
20231121,132800,1377996000,396000,396000,396000,396000,20
|
|
20231121,132700,1370076000,395000,395000,395000,394500,50
|
|
20231121,132600,1350327500,395000,395500,395500,395000,360
|
|
20231121,132500,1208055500,395500,396000,396000,395500,11
|
|
20231121,132400,1203704500,395500,396000,396000,395500,14
|
|
20231121,132300,1198167000,396000,395500,396000,395500,16
|
|
20231121,132200,1191832500,395500,395500,396000,395500,9
|
|
20231121,132100,1188272500,395500,396000,396000,395500,7
|
|
20231121,132000,1185502000,395500,395500,395500,395500,4
|
|
20231121,131900,1183920000,395500,395500,395500,395500,4
|
|
20231121,131800,1182338000,395500,396000,396000,395500,8
|
|
20231121,131700,1179172000,396000,396000,396000,396000,5
|
|
20231121,131600,1177192000,396000,396000,396000,395500,7
|
|
20231121,131500,1174421500,396500,396000,396500,395500,17
|
|
20231121,131400,1167692500,396000,396000,396000,395500,4
|
|
20231121,131300,1166109500,396000,396000,396000,396000,12
|
|
20231121,131200,1161357500,396000,396000,396000,396000,3
|
|
20231121,131100,1160169500,396000,396000,396000,396000,10
|
|
20231121,131000,1156209500,396500,396500,396500,396500,3
|
|
20231121,130900,1155020000,396000,396500,396500,396000,8
|
|
20231121,130800,1151851000,396000,396000,396000,396000,5
|
|
20231121,130700,1149871000,396500,396500,396500,396000,9
|
|
20231121,130600,1146304500,396000,396000,396000,396000,3
|
|
20231121,130500,1145116500,396000,396500,396500,396000,3
|
|
20231121,130400,1143927500,396000,396000,396000,396000,2
|
|
20231121,130300,1143135500,396500,396500,396500,396000,8
|
|
20231121,130200,1139965000,396000,397000,397000,396000,12
|
|
20231121,130100,1135205500,397000,396500,397500,396500,13
|
|
20231121,130000,1130049500,396500,396000,396500,396000,9
|
|
20231121,125900,1126485000,396500,396000,396500,396000,4
|
|
20231121,125800,1124900500,396500,396000,396500,396000,6
|
|
20231121,125700,1122524000,396000,396000,396000,396000,1
|
|
20231121,125600,1122128000,396000,396000,396000,396000,4
|
|
20231121,125500,1120544000,396500,396500,396500,396000,5
|
|
20231121,125400,1118563000,396500,396500,396500,396500,2
|
|
20231121,125300,1117770000,396000,396000,396000,396000,2
|
|
20231121,125200,1116978000,396500,396000,396500,396000,7
|
|
20231121,125100,1114203000,396000,396500,397000,396000,114
|
|
20231121,125000,1068992500,396000,396000,396500,396000,10
|
|
20231121,124900,1065032000,396500,396500,396500,396500,1
|
|
20231121,124800,1064635500,396000,396000,396500,396000,14
|
|
20231121,124700,1059091000,396000,396000,396000,396000,13
|
|
20231121,124600,1053943000,396500,396500,396500,396000,4
|
|
20231121,124500,1052358000,396000,396000,396000,396000,7
|
|
20231121,124400,1049586000,396000,396500,396500,396000,9
|
|
20231121,124300,1046021500,396000,396000,396500,396000,5
|
|
20231121,124200,1044041000,396500,396000,396500,396000,8
|
|
20231121,124100,1040872500,396000,396000,396000,396000,6
|
|
20231121,124000,1038496500,396000,396500,396500,396000,26
|
|
20231121,123900,1028190500,396000,396000,396000,396000,7
|
|
20231121,123800,1025418500,396000,396000,396000,396000,6
|
|
20231121,123700,1023042500,396000,396000,396500,396000,8
|
|
20231121,123600,1019874000,396000,396000,396000,396000,0
|
|
20231121,123500,1019874000,396000,396000,396500,396000,11
|
|
20231121,123400,1015517000,396000,396500,396500,396000,6
|
|
20231121,123300,1013139500,396000,396000,396500,396000,20
|
|
20231121,123200,1005218500,396000,396000,396000,396000,0
|
|
20231121,123100,1005218500,396000,396000,396500,396000,25
|
|
20231121,123000,995310500,396500,396500,396500,396000,6
|
|
20231121,122900,992933000,397000,396000,397000,396000,29
|
|
20231121,122800,981433000,396000,396000,396500,396000,4
|
|
20231121,122700,979848500,396000,396000,396000,396000,9
|
|
20231121,122600,976284500,396000,396000,396000,396000,5
|
|
20231121,122500,974304500,396500,396000,396500,396000,4
|
|
20231121,122400,972720000,396000,396500,396500,396000,2
|
|
20231121,122300,971927500,396000,396500,396500,396000,16
|
|
20231121,122200,965588500,396500,396500,396500,396500,6
|
|
20231121,122100,963209500,396000,396000,396000,396000,5
|
|
20231121,122000,961229500,397000,396000,397000,396000,6
|
|
20231121,121900,958852500,396000,396500,396500,396000,7
|
|
20231121,121800,956078500,396000,396000,396000,396000,4
|
|
20231121,121700,954494500,396500,396000,396500,396000,10
|
|
20231121,121600,950533500,396000,396500,396500,396000,17
|
|
20231121,121500,943795500,396500,396500,397000,396500,6
|
|
20231121,121400,941416000,396000,396500,396500,396000,14
|
|
20231121,121300,935867000,396000,396000,396000,396000,8
|
|
20231121,121200,932699000,396500,396000,396500,396000,4
|
|
20231121,121100,931114500,396000,396000,396000,396000,9
|
|
20231121,121000,927550500,396000,396500,396500,396000,4
|
|
20231121,120900,925965000,396500,396000,396500,396000,8
|
|
20231121,120800,922796500,396500,396000,396500,396000,7
|
|
20231121,120700,920022000,396000,396000,396500,396000,9
|
|
20231121,120600,916456000,396000,396000,396000,396000,5
|
|
20231121,120500,914476000,396500,396000,396500,396000,3
|
|
20231121,120400,913287500,396000,396500,396500,396000,14
|
|
20231121,120300,907740500,396500,396500,396500,396000,14
|
|
20231121,120200,902190500,396500,396000,396500,396000,3
|
|
20231121,120100,901002000,396500,396000,396500,396000,9
|
|
20231121,120000,897437500,396000,396000,396000,396000,10
|
|
20231121,115900,893477500,396500,396500,396500,396500,1
|
|
20231121,115800,893081000,396000,396000,396000,396000,5
|
|
20231121,115700,891101000,396000,396000,396500,396000,9
|
|
20231121,115600,887536500,396000,396500,396500,396000,8
|
|
20231121,115500,884367000,396500,396000,396500,396000,4
|
|
20231121,115400,882781500,396500,396500,396500,396500,2
|
|
20231121,115300,881988500,396000,396500,396500,396000,8
|
|
20231121,115200,878819500,396500,396000,396500,396000,9
|
|
20231121,115100,875252000,396000,396000,396000,396000,5
|
|
20231121,115000,873272000,396500,396500,396500,396500,4
|
|
20231121,114900,871686000,396000,396500,396500,396000,4
|
|
20231121,114800,870101000,396500,396500,397000,396000,10
|
|
20231121,114700,866136500,396500,396000,396500,396000,7
|
|
20231121,114600,863362000,396000,396000,396000,396000,3
|
|
20231121,114500,862174000,396000,396000,397000,396000,69
|
|
20231121,114400,834817000,396500,396000,396500,396000,9
|
|
20231121,114300,831252500,396500,396500,396500,396000,7
|
|
20231121,114200,828479000,396500,396500,396500,396500,6
|
|
20231121,114100,826100000,396000,396000,396000,396000,6
|
|
20231121,114000,823724000,396000,396500,396500,396000,10
|
|
20231121,113900,819762500,396000,396000,396500,396000,11
|
|
20231121,113800,815406000,396000,396000,396500,396000,34
|
|
20231121,113700,801941500,396000,396500,396500,396000,5
|
|
20231121,113600,799960500,396500,396500,396500,396000,11
|
|
20231121,113500,795601500,396000,396000,396000,396000,9
|
|
20231121,113400,792037500,396500,396500,396500,396000,7
|
|
20231121,113300,789264500,396000,396000,396000,396000,7
|
|
20231121,113200,786492500,396000,396500,396500,396000,3
|
|
20231121,113100,785304000,396500,396000,396500,396000,11
|
|
20231121,113000,780947000,396000,396000,396000,396000,3
|
|
20231121,112900,779759000,396000,396000,396500,396000,6
|
|
20231121,112800,777382500,396500,396500,396500,396000,22
|
|
20231121,112700,768669500,396500,396000,396500,396000,3
|
|
20231121,112600,767481000,396500,396000,396500,396000,10
|
|
20231121,112500,763520500,396000,396500,396500,396000,6
|
|
20231121,112400,761144000,396500,396500,396500,396000,12
|
|
20231121,112300,756390500,396500,396000,396500,396000,6
|
|
20231121,112200,754014000,396000,396000,396500,396000,8
|
|
20231121,112100,750845500,396000,396500,396500,396000,3
|
|
20231121,112000,749657000,396500,396000,396500,396000,34
|
|
20231121,111900,736192500,396000,396500,396500,396000,9
|
|
20231121,111800,732628000,396500,396000,396500,396000,7
|
|
20231121,111700,729854000,396000,396000,396500,396000,5
|
|
20231121,111600,727873500,396000,396500,396500,396000,54
|
|
20231121,111500,706488500,396000,396500,396500,396000,10
|
|
20231121,111400,702527500,396000,396000,396000,396000,5
|
|
20231121,111300,700547500,396500,396500,396500,396500,2
|
|
20231121,111200,699754500,396000,396000,396500,396000,9
|
|
20231121,111100,696190000,396000,396500,396500,396000,8
|
|
20231121,111000,693021000,396500,396000,396500,396000,8
|
|
20231121,110900,689851500,396000,396000,396500,396000,5
|
|
20231121,110800,687870500,396500,396000,396500,396000,9
|
|
20231121,110700,684306000,396000,396000,396000,396000,5
|
|
20231121,110600,682326000,396500,396500,396500,396000,4
|
|
20231121,110500,680741000,396000,396000,396000,396000,3
|
|
20231121,110400,679553000,396000,396000,396000,396000,5
|
|
20231121,110300,677573000,396500,396500,396500,396500,2
|
|
20231121,110200,676780000,396000,396500,396500,396000,11
|
|
20231121,110100,672422000,396500,396000,396500,396000,5
|
|
20231121,110000,670440000,396000,397000,397000,396000,4
|
|
20231121,105900,668854500,396000,396000,396000,396000,5
|
|
20231121,105800,666874500,396000,396500,396500,396000,4
|
|
20231121,105700,665289000,396500,396500,396500,396000,10
|
|
20231121,105600,661325000,396500,396500,396500,396500,3
|
|
20231121,105500,660135500,396500,396500,397000,396000,11
|
|
20231121,105400,655774500,396000,396500,396500,396000,49
|
|
20231121,105300,636367000,396500,396000,396500,396000,8
|
|
20231121,105200,633198000,396500,396000,396500,396000,3
|
|
20231121,105100,632009500,396000,396000,396000,396000,4
|
|
20231121,105000,630425500,396000,396000,396000,396000,2
|
|
20231121,104900,629633500,396000,396500,396500,396000,7
|
|
20231121,104800,626860500,396500,396000,396500,396000,4
|
|
20231121,104700,625275500,396000,396500,396500,396000,20
|
|
20231121,104600,617355000,396000,397000,397000,396000,5
|
|
20231121,104500,615373000,397000,396000,397000,396000,3
|
|
20231121,104400,614184000,396000,396000,396000,396000,3
|
|
20231121,104300,612996000,396000,396500,396500,396000,34
|
|
20231121,104200,599516500,396000,396000,396000,396000,7
|
|
20231121,104100,596744500,396000,396000,396500,396000,6
|
|
20231121,104000,594368000,396000,396000,396000,396000,4
|
|
20231121,103900,592784000,396000,396500,396500,396000,75
|
|
20231121,103800,563073500,396500,396500,396500,396500,25
|
|
20231121,103700,553161000,397000,396500,397000,396500,5
|
|
20231121,103600,551178000,397000,397000,397000,397000,1
|
|
20231121,103500,550781000,396500,396500,396500,396500,3
|
|
20231121,103400,549591500,396500,396500,396500,396500,5
|
|
20231121,103300,547609000,396500,396500,396500,396500,3
|
|
20231121,103200,546419500,396000,396000,396000,396000,4
|
|
20231121,103100,544835500,397000,396000,397000,396000,5
|
|
20231121,103000,542851500,396000,396500,397500,396000,16
|
|
20231121,102900,536508000,396500,396500,396500,396500,8
|
|
20231121,102800,533336000,396500,396500,396500,396000,18
|
|
20231121,102700,526200000,396500,396000,396500,396000,28
|
|
20231121,102600,515101000,396500,396500,396500,396000,43
|
|
20231121,102500,498053000,396500,396000,396500,396000,8
|
|
20231121,102400,494882500,396500,396000,396500,396000,6
|
|
20231121,102300,492505500,396000,396000,396000,396000,4
|
|
20231121,102200,490921500,396000,396000,396000,396000,7
|
|
20231121,102100,488149500,396000,396000,396000,396000,43
|
|
20231121,102000,471121500,396000,396000,396500,396000,9
|
|
20231121,101900,467556000,396000,396000,396000,396000,3
|
|
20231121,101800,466368000,396500,396500,396500,396500,11
|
|
20231121,101700,462006500,396000,396000,396000,396000,5
|
|
20231121,101600,460026500,396500,396000,396500,396000,18
|
|
20231121,101500,452892000,396500,396500,396500,396000,7
|
|
20231121,101400,450117500,396000,396000,396500,396000,5
|
|
20231121,101300,448136500,396000,396500,396500,396000,4
|
|
20231121,101200,446552000,396500,396000,396500,396000,8
|
|
20231121,101100,443383500,396000,396500,396500,396000,3
|
|
20231121,101000,442195000,396000,397000,397000,396000,98
|
|
20231121,100900,403337500,397500,397000,397500,397000,54
|
|
20231121,100800,381895500,397000,396500,397000,396500,7
|
|
20231121,100700,379119000,396500,396500,396500,396500,5
|
|
20231121,100600,377136500,396500,396500,396500,396500,0
|
|
20231121,100500,377136500,396500,396500,396500,396500,5
|
|
20231121,100400,375154000,396500,397500,397500,396500,4
|
|
20231121,100300,373566000,396500,396000,396500,396000,4
|
|
20231121,100200,371981500,396000,397000,397500,396000,31
|
|
20231121,100100,359675500,397500,396500,397500,396000,4
|
|
20231121,100000,358089000,396500,398000,398000,396000,16
|
|
20231121,095900,351744000,396500,396500,396500,396500,9
|
|
20231121,095800,348175500,398000,397500,398000,397500,12
|
|
20231121,095700,343401500,397500,396500,397500,396000,58
|
|
20231121,095600,320379500,396000,396000,396000,396000,3
|
|
20231121,095500,319191500,396000,396000,396000,396000,5
|
|
20231121,095400,317211500,396000,396000,396000,396000,0
|
|
20231121,095300,317211500,396000,396500,396500,396000,14
|
|
20231121,095200,311665500,396000,396500,396500,396000,12
|
|
20231121,095100,306909000,396500,396000,396500,396000,3
|
|
20231121,095000,305720500,396500,396500,396500,396500,15
|
|
20231121,094900,299773000,396000,396000,396000,396000,6
|
|
20231121,094800,297397000,396000,396000,396000,396000,6
|
|
20231121,094700,295021000,396000,396000,396000,395500,11
|
|
20231121,094600,290668000,395500,396000,396000,395500,8
|
|
20231121,094500,287500500,396000,396000,396000,396000,3
|
|
20231121,094400,286312500,395500,395500,395500,395500,4
|
|
20231121,094300,284730500,395500,395500,395500,395500,3
|
|
20231121,094200,283544000,396000,396000,396000,396000,21
|
|
20231121,094100,275228000,396500,395500,396500,395500,6
|
|
20231121,094000,272852000,395500,395500,395500,395500,2
|
|
20231121,093900,272061000,395500,395500,396500,395500,5
|
|
20231121,093800,270082500,396500,396500,397000,396500,26
|
|
20231121,093700,259773000,396500,396500,396500,396500,24
|
|
20231121,093600,250257000,395500,396000,396000,395500,40
|
|
20231121,093500,234421500,396000,396000,396000,396000,2
|
|
20231121,093400,233629500,396500,397000,397000,396000,7
|
|
20231121,093300,230855000,396000,396500,396500,396000,13
|
|
20231121,093200,225706000,396000,396500,396500,396000,4
|
|
20231121,093100,224121500,396500,397000,397000,396000,18
|
|
20231121,093000,216987000,396500,396000,396500,396000,5
|
|
20231121,092900,215006500,396000,396000,396000,396000,1
|
|
20231121,092800,214610500,396000,396500,396500,396000,5
|
|
20231121,092700,212629500,395500,396000,396000,395500,9
|
|
20231121,092600,209067000,395500,396000,396000,395500,6
|
|
20231121,092500,206693000,395500,395500,395500,395500,2
|
|
20231121,092400,205902000,395500,395500,396000,395500,11
|
|
20231121,092300,201551000,395500,396000,396000,395500,17
|
|
20231121,092200,194821500,396000,396500,396500,396000,2
|
|
20231121,092100,194029000,396500,397500,397500,396500,56
|
|
20231121,092000,171779000,398500,398000,398500,398000,41
|
|
20231121,091900,155460000,398000,398000,398000,398000,11
|
|
20231121,091800,151082000,398000,398000,398000,398000,0
|
|
20231121,091700,151082000,398000,398000,398000,398000,32
|
|
20231121,091600,138346000,398000,398500,398500,398000,5
|
|
20231121,091500,136355500,398500,399500,399500,398500,34
|
|
20231121,091400,122805000,399000,399000,399000,399000,0
|
|
20231121,091300,122805000,399000,399000,399000,399000,1
|
|
20231121,091200,122406000,399000,399000,399000,399000,12
|
|
20231121,091100,117618000,399000,399000,399000,399000,0
|
|
20231121,091000,117618000,399000,399000,400000,399000,10
|
|
20231121,090900,113627000,400000,400000,400000,400000,1
|
|
20231121,090800,113227000,400000,400000,400000,400000,1
|
|
20231121,090700,112827000,400000,399500,400000,399500,2
|
|
20231121,090600,112027500,400500,401000,401000,400500,31
|
|
20231121,090500,99598500,401000,400500,401000,400500,35
|
|
20231121,090400,85574000,400000,399000,400000,399000,91
|
|
20231121,090300,49184000,398500,398500,398500,398500,5
|
|
20231121,090200,47191500,398000,399500,399500,398000,41
|
|
20231121,090100,30828500,399500,400000,400500,399500,14
|
|
20231121,090000,25233000,400500,401000,401500,398000,63
|