589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184600,1310904000,396000,396000,396000,396000,59
|
|
20231122,184500,1310904000,396000,396000,396000,396000,0
|
|
20231122,184400,1310904000,396000,396000,396000,396000,0
|
|
20231122,184300,1310904000,396000,396000,396000,396000,0
|
|
20231122,184200,1310904000,396000,396000,396000,396000,0
|
|
20231122,184100,1310904000,396000,396000,396000,396000,0
|
|
20231122,184000,1310904000,396000,396000,396000,396000,0
|
|
20231122,183900,1310904000,396000,396000,396000,396000,0
|
|
20231122,183800,1310904000,396000,396000,396000,396000,0
|
|
20231122,183700,1310904000,396000,396000,396000,396000,0
|
|
20231122,183600,1310904000,396000,396000,396000,396000,0
|
|
20231122,183500,1310904000,396000,396000,396000,396000,0
|
|
20231122,183400,1310904000,396000,396000,396000,396000,0
|
|
20231122,183300,1310904000,396000,396000,396000,396000,0
|
|
20231122,183200,1310904000,396000,396000,396000,396000,0
|
|
20231122,183100,1310904000,396000,396000,396000,396000,0
|
|
20231122,183000,1310904000,396000,396000,396000,396000,0
|
|
20231122,182900,1310904000,396000,396000,396000,396000,0
|
|
20231122,182800,1310904000,396000,396000,396000,396000,0
|
|
20231122,182700,1310904000,396000,396000,396000,396000,0
|
|
20231122,182600,1310904000,396000,396000,396000,396000,0
|
|
20231122,182500,1310904000,396000,396000,396000,396000,0
|
|
20231122,182400,1310904000,396000,396000,396000,396000,0
|
|
20231122,182300,1310904000,396000,396000,396000,396000,0
|
|
20231122,182200,1310904000,396000,396000,396000,396000,0
|
|
20231122,182100,1310904000,396000,396000,396000,396000,0
|
|
20231122,182000,1310904000,396000,396000,396000,396000,0
|
|
20231122,181900,1310904000,396000,396000,396000,396000,0
|
|
20231122,181800,1310904000,396000,396000,396000,396000,0
|
|
20231122,181700,1310904000,396000,396000,396000,396000,0
|
|
20231122,181600,1310904000,396000,396000,396000,396000,59
|
|
20231122,181500,1310904000,396000,396000,396000,396000,0
|
|
20231122,181400,1310904000,396000,396000,396000,396000,0
|
|
20231122,181300,1310904000,396000,396000,396000,396000,0
|
|
20231122,181200,1310904000,396000,396000,396000,396000,0
|
|
20231122,181100,1310904000,396000,396000,396000,396000,0
|
|
20231122,181000,1310904000,396000,396000,396000,396000,0
|
|
20231122,180900,1310904000,396000,396000,396000,396000,0
|
|
20231122,180800,1310904000,396000,396000,396000,396000,0
|
|
20231122,180700,1310904000,396000,396000,396000,396000,0
|
|
20231122,180600,1310904000,396000,396000,396000,396000,0
|
|
20231122,180500,1310904000,396000,396000,396000,396000,0
|
|
20231122,180400,1310904000,396000,396000,396000,396000,0
|
|
20231122,180300,1310904000,396000,396000,396000,396000,0
|
|
20231122,180200,1310904000,396000,396000,396000,396000,0
|
|
20231122,180100,1310904000,396000,396000,396000,396000,0
|
|
20231122,180000,1310904000,396000,396000,396000,396000,0
|
|
20231122,175900,1310904000,396000,396000,396000,396000,0
|
|
20231122,175800,1310904000,396000,396000,396000,396000,0
|
|
20231122,175700,1310904000,396000,396000,396000,396000,0
|
|
20231122,175600,1310904000,396000,396000,396000,396000,0
|
|
20231122,175500,1310904000,396000,396000,396000,396000,0
|
|
20231122,175400,1310904000,396000,396000,396000,396000,0
|
|
20231122,175300,1310904000,396000,396000,396000,396000,0
|
|
20231122,175200,1310904000,396000,396000,396000,396000,0
|
|
20231122,175100,1310904000,396000,396000,396000,396000,0
|
|
20231122,175000,1310904000,396000,396000,396000,396000,0
|
|
20231122,174900,1310904000,396000,396000,396000,396000,0
|
|
20231122,174800,1310904000,396000,396000,396000,396000,0
|
|
20231122,174700,1310904000,396000,396000,396000,396000,0
|
|
20231122,174600,1310904000,396000,396000,396000,396000,59
|
|
20231122,174500,1310904000,396000,396000,396000,396000,0
|
|
20231122,174400,1310904000,396000,396000,396000,396000,0
|
|
20231122,174300,1310904000,396000,396000,396000,396000,0
|
|
20231122,174200,1310904000,396000,396000,396000,396000,0
|
|
20231122,174100,1310904000,396000,396000,396000,396000,0
|
|
20231122,174000,1310904000,396000,396000,396000,396000,0
|
|
20231122,173900,1310904000,396000,396000,396000,396000,0
|
|
20231122,173800,1310904000,396000,396000,396000,396000,0
|
|
20231122,173700,1310904000,396000,396000,396000,396000,0
|
|
20231122,173600,1310904000,396000,396000,396000,396000,0
|
|
20231122,173500,1310904000,396000,396000,396000,396000,0
|
|
20231122,173400,1310904000,396000,396000,396000,396000,0
|
|
20231122,173300,1310904000,396000,396000,396000,396000,0
|
|
20231122,173200,1310904000,396000,396000,396000,396000,0
|
|
20231122,173100,1310904000,396000,396000,396000,396000,0
|
|
20231122,173000,1310904000,396000,396000,396000,396000,0
|
|
20231122,172900,1310904000,396000,396000,396000,396000,0
|
|
20231122,172800,1310904000,396000,396000,396000,396000,0
|
|
20231122,172700,1310904000,396000,396000,396000,396000,0
|
|
20231122,172600,1310904000,396000,396000,396000,396000,0
|
|
20231122,172500,1310904000,396000,396000,396000,396000,0
|
|
20231122,172400,1310904000,396000,396000,396000,396000,0
|
|
20231122,172300,1310904000,396000,396000,396000,396000,0
|
|
20231122,172200,1310904000,396000,396000,396000,396000,0
|
|
20231122,172100,1310904000,396000,396000,396000,396000,0
|
|
20231122,172000,1310904000,396000,396000,396000,396000,0
|
|
20231122,171900,1310904000,396000,396000,396000,396000,0
|
|
20231122,171800,1310904000,396000,396000,396000,396000,0
|
|
20231122,171700,1310904000,396000,396000,396000,396000,0
|
|
20231122,171600,1310904000,396000,396000,396000,396000,59
|
|
20231122,171500,1310904000,396000,396000,396000,396000,0
|
|
20231122,171400,1310904000,396000,396000,396000,396000,0
|
|
20231122,171300,1310904000,396000,396000,396000,396000,0
|
|
20231122,171200,1310904000,396000,396000,396000,396000,0
|
|
20231122,171100,1310904000,396000,396000,396000,396000,0
|
|
20231122,171000,1310904000,396000,396000,396000,396000,0
|
|
20231122,170900,1310904000,396000,396000,396000,396000,0
|
|
20231122,170800,1310904000,396000,396000,396000,396000,0
|
|
20231122,170700,1310904000,396000,396000,396000,396000,0
|
|
20231122,170600,1310904000,396000,396000,396000,396000,0
|
|
20231122,170500,1310904000,396000,396000,396000,396000,0
|
|
20231122,170400,1310904000,396000,396000,396000,396000,0
|
|
20231122,170300,1310904000,396000,396000,396000,396000,0
|
|
20231122,170200,1310904000,396000,396000,396000,396000,0
|
|
20231122,170100,1310904000,396000,396000,396000,396000,0
|
|
20231122,170000,1310904000,396000,396000,396000,396000,0
|
|
20231122,165900,1310904000,396000,396000,396000,396000,0
|
|
20231122,165800,1310904000,396000,396000,396000,396000,0
|
|
20231122,165700,1310904000,396000,396000,396000,396000,0
|
|
20231122,165600,1310904000,396000,396000,396000,396000,0
|
|
20231122,165500,1310904000,396000,396000,396000,396000,0
|
|
20231122,165400,1310904000,396000,396000,396000,396000,0
|
|
20231122,165300,1310904000,396000,396000,396000,396000,0
|
|
20231122,165200,1310904000,396000,396000,396000,396000,0
|
|
20231122,165100,1310904000,396000,396000,396000,396000,0
|
|
20231122,165000,1310904000,396000,396000,396000,396000,0
|
|
20231122,164900,1310904000,396000,396000,396000,396000,0
|
|
20231122,164800,1310904000,396000,396000,396000,396000,0
|
|
20231122,164700,1310904000,396000,396000,396000,396000,0
|
|
20231122,164600,1310904000,396000,396000,396000,396000,59
|
|
20231122,164500,1310904000,396000,396000,396000,396000,0
|
|
20231122,164400,1310904000,396000,396000,396000,396000,0
|
|
20231122,164300,1310904000,396000,396000,396000,396000,0
|
|
20231122,164200,1310904000,396000,396000,396000,396000,0
|
|
20231122,164100,1310904000,396000,396000,396000,396000,0
|
|
20231122,164000,1310904000,396000,396000,396000,396000,0
|
|
20231122,163900,1310904000,396000,396000,396000,396000,0
|
|
20231122,163800,1310904000,396000,396000,396000,396000,0
|
|
20231122,163700,1310904000,396000,396000,396000,396000,0
|
|
20231122,163600,1310904000,396000,396000,396000,396000,0
|
|
20231122,163500,1310904000,396000,396000,396000,396000,0
|
|
20231122,163400,1310904000,396000,396000,396000,396000,0
|
|
20231122,163300,1310904000,396000,396000,396000,396000,0
|
|
20231122,163200,1310904000,396000,396000,396000,396000,0
|
|
20231122,163100,1310904000,396000,396000,396000,396000,0
|
|
20231122,163000,1310904000,396000,396000,396000,396000,0
|
|
20231122,162900,1310904000,396000,396000,396000,396000,0
|
|
20231122,162800,1310904000,396000,396000,396000,396000,0
|
|
20231122,162700,1310904000,396000,396000,396000,396000,0
|
|
20231122,162600,1310904000,396000,396000,396000,396000,0
|
|
20231122,162500,1310904000,396000,396000,396000,396000,0
|
|
20231122,162400,1310904000,396000,396000,396000,396000,0
|
|
20231122,162300,1310904000,396000,396000,396000,396000,0
|
|
20231122,162200,1310904000,396000,396000,396000,396000,0
|
|
20231122,162100,1310904000,396000,396000,396000,396000,0
|
|
20231122,162000,1310904000,396000,396000,396000,396000,0
|
|
20231122,161900,1310904000,396000,396000,396000,396000,0
|
|
20231122,161800,1310904000,396000,396000,396000,396000,0
|
|
20231122,161700,1310904000,396000,396000,396000,396000,0
|
|
20231122,161600,1310904000,396000,396000,396000,396000,59
|
|
20231122,161500,1310904000,396000,396000,396000,396000,0
|
|
20231122,161400,1310904000,396000,396000,396000,396000,0
|
|
20231122,161300,1310904000,396000,396000,396000,396000,0
|
|
20231122,161200,1310904000,396000,396000,396000,396000,0
|
|
20231122,161100,1310904000,396000,396000,396000,396000,0
|
|
20231122,161000,1310904000,396000,396000,396000,396000,0
|
|
20231122,160900,1310904000,396000,396000,396000,396000,0
|
|
20231122,160800,1310904000,396000,396000,396000,396000,0
|
|
20231122,160700,1310904000,396000,396000,396000,396000,0
|
|
20231122,160600,1310904000,396000,396000,396000,396000,0
|
|
20231122,160500,1310904000,396000,396000,396000,396000,0
|
|
20231122,160400,1310904000,396000,396000,396000,396000,0
|
|
20231122,160300,1310904000,396000,396000,396000,396000,0
|
|
20231122,160200,1310904000,396000,396000,396000,396000,0
|
|
20231122,160100,1310904000,396000,396000,396000,396000,0
|
|
20231122,160000,1310904000,396000,396000,396000,396000,0
|
|
20231122,155900,1310904000,396000,396000,396000,396000,0
|
|
20231122,155800,1310904000,396000,396000,396000,396000,0
|
|
20231122,155700,1310904000,396000,396000,396000,396000,0
|
|
20231122,155600,1310904000,396000,396000,396000,396000,0
|
|
20231122,155500,1310904000,396000,396000,396000,396000,0
|
|
20231122,155400,1310904000,396000,396000,396000,396000,0
|
|
20231122,155300,1310904000,396000,396000,396000,396000,0
|
|
20231122,155200,1310904000,396000,396000,396000,396000,0
|
|
20231122,155100,1310904000,396000,396000,396000,396000,0
|
|
20231122,155000,1310904000,396000,396000,396000,396000,0
|
|
20231122,154900,1310904000,396000,396000,396000,396000,0
|
|
20231122,154800,1310904000,396000,396000,396000,396000,0
|
|
20231122,154700,1310904000,396000,396000,396000,396000,0
|
|
20231122,154600,1310904000,396000,396000,396000,396000,59
|
|
20231122,154500,1310904000,396000,396000,396000,396000,0
|
|
20231122,154400,1310904000,396000,396000,396000,396000,0
|
|
20231122,154300,1310904000,396000,396000,396000,396000,0
|
|
20231122,154200,1310904000,396000,396000,396000,396000,0
|
|
20231122,154100,1310904000,396000,396000,396000,396000,0
|
|
20231122,154000,1310904000,396000,396000,396000,396000,0
|
|
20231122,153900,1310904000,396000,396000,396000,396000,0
|
|
20231122,153800,1310904000,396000,396000,396000,396000,0
|
|
20231122,153700,1310904000,396000,396000,396000,396000,0
|
|
20231122,153600,1310904000,396000,396000,396000,396000,0
|
|
20231122,153500,1310904000,396000,396000,396000,396000,0
|
|
20231122,153400,1310904000,396000,396000,396000,396000,0
|
|
20231122,153300,1310904000,396000,396000,396000,396000,0
|
|
20231122,153200,1310904000,396000,396000,396000,396000,0
|
|
20231122,153100,1310904000,396000,396000,396000,396000,0
|
|
20231122,153000,1310904000,396000,396000,396000,396000,59
|
|
20231122,152900,1287540000,396000,396000,396000,396000,0
|
|
20231122,152800,1287540000,396000,396000,396000,396000,0
|
|
20231122,152700,1287540000,396000,396000,396000,396000,0
|
|
20231122,152600,1287540000,396000,396000,396000,396000,0
|
|
20231122,152500,1287540000,396000,396000,396000,396000,0
|
|
20231122,152400,1287540000,396000,396000,396000,396000,0
|
|
20231122,152300,1287540000,396000,396000,396000,396000,0
|
|
20231122,152200,1287540000,396000,396000,396000,396000,0
|
|
20231122,152100,1287540000,396000,396000,396000,396000,0
|
|
20231122,152000,1287540000,396000,396000,396000,396000,0
|
|
20231122,151900,1287540000,396000,396500,396500,396000,5
|
|
20231122,151800,1285558000,397000,397000,397500,397000,25
|
|
20231122,151700,1275622500,396500,396500,396500,396500,21
|
|
20231122,151600,1267296000,397000,397000,397000,397000,10
|
|
20231122,151500,1263326000,397000,397000,397000,397000,24
|
|
20231122,151400,1253798000,397500,396500,397500,396500,16
|
|
20231122,151300,1247443000,397000,397000,397000,397000,0
|
|
20231122,151200,1247443000,397000,397000,397000,397000,1
|
|
20231122,151100,1247046000,397000,397000,397000,397000,2
|
|
20231122,151000,1246252000,397000,397000,397000,397000,0
|
|
20231122,150900,1246252000,397000,397000,397000,397000,9
|
|
20231122,150800,1242679000,397000,397000,397000,397000,0
|
|
20231122,150700,1242679000,397000,397000,397000,397000,12
|
|
20231122,150600,1237915000,397000,397000,397500,397000,76
|
|
20231122,150500,1207738000,396500,396500,396500,396500,0
|
|
20231122,150400,1207738000,396500,396500,396500,396500,0
|
|
20231122,150300,1207738000,396500,397000,397000,396500,6
|
|
20231122,150200,1205358500,397000,397000,397000,397000,7
|
|
20231122,150100,1202579500,396500,396500,396500,396500,0
|
|
20231122,150000,1202579500,396500,396500,396500,396500,15
|
|
20231122,145900,1196632000,396500,396500,396500,396500,1
|
|
20231122,145800,1196235500,396500,396500,396500,396500,0
|
|
20231122,145700,1196235500,396500,396500,396500,396500,0
|
|
20231122,145600,1196235500,396500,396500,396500,396500,1
|
|
20231122,145500,1195839000,397000,397000,397000,397000,1
|
|
20231122,145400,1195442000,397000,397000,397000,397000,4
|
|
20231122,145300,1193854000,397000,397000,397000,397000,12
|
|
20231122,145200,1189090000,397000,397000,397000,397000,0
|
|
20231122,145100,1189090000,397000,397000,397000,397000,0
|
|
20231122,145000,1189090000,397000,397000,397000,397000,2
|
|
20231122,144900,1188296000,396500,396500,396500,396500,0
|
|
20231122,144800,1188296000,396500,396500,396500,396500,2
|
|
20231122,144700,1187503000,396500,396500,396500,396500,0
|
|
20231122,144600,1187503000,396500,396500,396500,396500,0
|
|
20231122,144500,1187503000,396500,396000,396500,396000,2
|
|
20231122,144400,1186710500,396000,396000,396000,396000,0
|
|
20231122,144300,1186710500,396000,396000,396000,396000,6
|
|
20231122,144200,1184334500,397000,397000,397000,397000,0
|
|
20231122,144100,1184334500,397000,397000,397000,397000,0
|
|
20231122,144000,1184334500,397000,397000,397000,397000,0
|
|
20231122,143900,1184334500,397000,397000,397000,397000,42
|
|
20231122,143800,1167660500,397500,397500,397500,397500,1
|
|
20231122,143700,1167263000,397500,397500,397500,397500,0
|
|
20231122,143600,1167263000,397500,397500,397500,397000,6
|
|
20231122,143500,1164878500,397500,397500,397500,397500,0
|
|
20231122,143400,1164878500,397500,397500,397500,397500,0
|
|
20231122,143300,1164878500,397500,397500,397500,397500,0
|
|
20231122,143200,1164878500,397500,397500,397500,397500,0
|
|
20231122,143100,1164878500,397500,397500,397500,397500,0
|
|
20231122,143000,1164878500,397500,397000,397500,397000,4
|
|
20231122,142900,1163290000,397000,397000,397000,397000,6
|
|
20231122,142800,1160908000,397000,397000,397000,397000,0
|
|
20231122,142700,1160908000,397000,397000,397000,397000,0
|
|
20231122,142600,1160908000,397000,397000,397000,397000,0
|
|
20231122,142500,1160908000,397000,397000,397000,397000,1
|
|
20231122,142400,1160511000,397000,397000,397000,397000,12
|
|
20231122,142300,1155747000,397000,397000,397000,397000,1
|
|
20231122,142200,1155350000,397000,397500,397500,397000,12
|
|
20231122,142100,1150585500,397500,397500,397500,397500,1
|
|
20231122,142000,1150188000,397500,397500,397500,397500,1
|
|
20231122,141900,1149790500,397500,397500,397500,397500,1
|
|
20231122,141800,1149393000,397500,397500,397500,397500,1
|
|
20231122,141700,1148995500,397500,397500,397500,397500,0
|
|
20231122,141600,1148995500,397500,397000,397500,397000,12
|
|
20231122,141500,1144231000,397000,397000,397000,397000,5
|
|
20231122,141400,1142246000,397000,397000,397000,397000,2
|
|
20231122,141300,1141452000,397000,397000,397000,397000,12
|
|
20231122,141200,1136688000,397500,397500,397500,397000,7
|
|
20231122,141100,1133906000,397500,397500,397500,397500,0
|
|
20231122,141000,1133906000,397500,397500,397500,397500,6
|
|
20231122,140900,1131521000,397500,397500,397500,397500,1
|
|
20231122,140800,1131123500,397500,397500,397500,397500,0
|
|
20231122,140700,1131123500,397500,397500,397500,397500,1
|
|
20231122,140600,1130726000,397500,397500,397500,397500,7
|
|
20231122,140500,1127943500,397500,397500,397500,397500,0
|
|
20231122,140400,1127943500,397500,397000,397500,397000,7
|
|
20231122,140300,1125163000,397500,396500,397500,396500,191
|
|
20231122,140200,1049372000,396000,396000,396500,396000,97
|
|
20231122,140100,1010957500,396000,396000,396000,396000,41
|
|
20231122,140000,994721500,395500,395500,395500,395500,2
|
|
20231122,135900,993930500,395500,396000,396000,395500,6
|
|
20231122,135800,991555500,396000,395500,396000,395500,2
|
|
20231122,135700,990764000,395500,395500,395500,395500,4
|
|
20231122,135600,989182000,396000,396000,396000,396000,1
|
|
20231122,135500,988786000,396000,396000,396000,396000,1
|
|
20231122,135400,988390000,395500,395500,395500,395500,0
|
|
20231122,135300,988390000,395500,395500,395500,395500,0
|
|
20231122,135200,988390000,395500,396000,396000,395500,2
|
|
20231122,135100,987598500,395500,395500,395500,395500,1
|
|
20231122,135000,987203000,396000,396000,396000,396000,7
|
|
20231122,134900,984431000,396000,396000,396000,396000,1
|
|
20231122,134800,984035000,396000,396000,396000,396000,0
|
|
20231122,134700,984035000,396000,396000,396000,396000,1
|
|
20231122,134600,983639000,396000,395000,396000,395000,22
|
|
20231122,134500,974947500,395000,395000,395000,395000,2
|
|
20231122,134400,974157500,395500,395500,395500,395500,0
|
|
20231122,134300,974157500,395500,395500,395500,395500,0
|
|
20231122,134200,974157500,395500,395500,395500,395500,0
|
|
20231122,134100,974157500,395500,395500,395500,395500,5
|
|
20231122,134000,972180000,395500,395500,395500,395500,0
|
|
20231122,133900,972180000,395500,395500,395500,395500,0
|
|
20231122,133800,972180000,395500,395500,395500,395500,5
|
|
20231122,133700,970202500,395500,395500,395500,395500,1
|
|
20231122,133600,969807000,395500,395500,395500,395500,0
|
|
20231122,133500,969807000,395500,395500,395500,395500,2
|
|
20231122,133400,969016000,395500,395500,395500,395500,0
|
|
20231122,133300,969016000,395500,395500,395500,395500,3
|
|
20231122,133200,967829500,395000,395000,395000,395000,0
|
|
20231122,133100,967829500,395000,395000,395000,395000,0
|
|
20231122,133000,967829500,395000,395000,395000,395000,3
|
|
20231122,132900,966644500,395000,395500,395500,395000,3
|
|
20231122,132800,965459000,395500,395500,395500,395500,2
|
|
20231122,132700,964668000,395500,395500,395500,395500,0
|
|
20231122,132600,964668000,395500,395000,395500,395000,4
|
|
20231122,132500,963087000,395500,395500,395500,395500,18
|
|
20231122,132400,955968000,396000,396000,396000,396000,1
|
|
20231122,132300,955572000,395500,395500,395500,395500,3
|
|
20231122,132200,954385500,396000,396000,396000,396000,0
|
|
20231122,132100,954385500,396000,396000,396000,396000,7
|
|
20231122,132000,951613500,396000,396000,396000,396000,0
|
|
20231122,131900,951613500,396000,396000,396000,396000,3
|
|
20231122,131800,950425500,396000,396000,396000,396000,19
|
|
20231122,131700,942901500,396000,396000,396000,396000,2
|
|
20231122,131600,942109500,396500,396000,396500,396000,3
|
|
20231122,131500,940921000,396000,396000,396000,396000,1
|
|
20231122,131400,940525000,396500,396500,396500,396500,1
|
|
20231122,131300,940128500,396500,396500,396500,396500,5
|
|
20231122,131200,938146000,396500,396000,396500,396000,5
|
|
20231122,131100,936164500,396500,396500,396500,396500,0
|
|
20231122,131000,936164500,396500,397000,397000,396500,11
|
|
20231122,130900,931801000,396500,396000,396500,396000,13
|
|
20231122,130800,926647000,396500,396500,396500,396000,16
|
|
20231122,130700,920303500,396500,396500,396500,396500,7
|
|
20231122,130600,917528000,396000,396000,396000,396000,1
|
|
20231122,130500,917132000,396000,396000,396000,396000,1
|
|
20231122,130400,916736000,396500,396500,396500,396500,10
|
|
20231122,130300,912771000,396500,396000,396500,396000,3
|
|
20231122,130200,911582000,396000,396000,396000,396000,1
|
|
20231122,130100,911186000,396500,396500,396500,395500,34
|
|
20231122,130000,897707500,396500,396500,396500,396500,11
|
|
20231122,125900,893346000,396500,396500,396500,396000,13
|
|
20231122,125800,888193000,396000,396000,396000,396000,2
|
|
20231122,125700,887401000,396000,396000,396000,396000,5
|
|
20231122,125600,885421000,396000,396500,396500,396000,15
|
|
20231122,125500,879474000,396000,396000,396000,396000,38
|
|
20231122,125400,864426000,395500,395500,396000,395500,24
|
|
20231122,125300,854928000,395500,394000,395500,394000,23
|
|
20231122,125200,845833000,392500,396000,396000,392500,302
|
|
20231122,125100,726985500,395500,395500,395500,395500,0
|
|
20231122,125000,726985500,395500,395500,395500,395500,20
|
|
20231122,124900,719075500,395000,395000,395000,395000,3
|
|
20231122,124800,717890500,395500,394500,395500,394500,14
|
|
20231122,124700,712360500,394500,394500,394500,394500,0
|
|
20231122,124600,712360500,394500,394500,394500,394500,6
|
|
20231122,124500,709993500,395000,395000,395000,395000,1
|
|
20231122,124400,709598500,395000,395000,395000,395000,1
|
|
20231122,124300,709203500,395000,395000,395000,395000,0
|
|
20231122,124200,709203500,395000,395000,395000,395000,2
|
|
20231122,124100,708413500,395000,394500,395000,394500,2
|
|
20231122,124000,707624000,394500,394500,394500,394500,1
|
|
20231122,123900,707229500,394500,394500,394500,394500,0
|
|
20231122,123800,707229500,394500,394500,394500,394500,1
|
|
20231122,123700,706835000,395000,395000,395000,395000,10
|
|
20231122,123600,702885000,395000,395000,395000,395000,1
|
|
20231122,123500,702490000,395000,395000,395000,395000,4
|
|
20231122,123400,700910000,395000,395000,395000,395000,0
|
|
20231122,123300,700910000,395000,395000,395000,395000,1
|
|
20231122,123200,700515000,395000,395000,395000,395000,0
|
|
20231122,123100,700515000,395000,394500,395000,394500,5
|
|
20231122,123000,698541000,395000,395000,395000,395000,15
|
|
20231122,122900,692616000,394500,394500,394500,394500,0
|
|
20231122,122800,692616000,394500,394500,394500,394500,2
|
|
20231122,122700,691827000,395000,395000,395000,395000,0
|
|
20231122,122600,691827000,395000,395000,395000,395000,0
|
|
20231122,122500,691827000,395000,394500,395000,394500,57
|
|
20231122,122400,669327000,394500,394500,394500,394500,0
|
|
20231122,122300,669327000,394500,394500,394500,394500,1
|
|
20231122,122200,668932500,395000,395000,395000,395000,0
|
|
20231122,122100,668932500,395000,395500,395500,395000,3
|
|
20231122,122000,667747000,395500,395500,395500,395500,1
|
|
20231122,121900,667351500,394500,394500,394500,394500,3
|
|
20231122,121800,666168000,394000,394000,394000,394000,0
|
|
20231122,121700,666168000,394000,394500,394500,394000,3
|
|
20231122,121600,664985000,394500,394500,394500,394500,14
|
|
20231122,121500,659462000,394500,394500,394500,394500,1
|
|
20231122,121400,659067500,394500,394500,394500,394500,0
|
|
20231122,121300,659067500,394500,394500,394500,394500,3
|
|
20231122,121200,657884000,395000,395000,395000,395000,3
|
|
20231122,121100,656699000,395000,395000,395000,395000,3
|
|
20231122,121000,655514000,395500,395000,395500,395000,2
|
|
20231122,120900,654723500,394500,394500,394500,394500,2
|
|
20231122,120800,653934500,394500,394500,394500,394500,2
|
|
20231122,120700,653145500,394500,394500,394500,394500,0
|
|
20231122,120600,653145500,394500,394500,394500,394500,0
|
|
20231122,120500,653145500,394500,394500,394500,394500,0
|
|
20231122,120400,653145500,394500,394500,394500,394500,10
|
|
20231122,120300,649200500,394500,394500,394500,394500,0
|
|
20231122,120200,649200500,394500,394500,394500,394500,1
|
|
20231122,120100,648806000,394500,394500,394500,394500,4
|
|
20231122,120000,647228000,394500,394500,394500,394500,1
|
|
20231122,115900,646833500,394500,394500,394500,394500,0
|
|
20231122,115800,646833500,394500,394500,394500,394500,21
|
|
20231122,115700,638549000,394500,394500,394500,394500,2
|
|
20231122,115600,637760000,394500,394500,394500,394500,0
|
|
20231122,115500,637760000,394500,394500,394500,394500,1
|
|
20231122,115400,637365500,394500,394500,394500,394500,20
|
|
20231122,115300,629475500,395500,394500,395500,394500,2
|
|
20231122,115200,628685500,395500,395500,395500,395500,0
|
|
20231122,115100,628685500,395500,395500,395500,395500,0
|
|
20231122,115000,628685500,395500,395500,395500,395500,1
|
|
20231122,114900,628290000,395000,395000,395000,395000,2
|
|
20231122,114800,627500000,395500,395500,395500,395500,4
|
|
20231122,114700,625918000,395000,395000,395000,395000,2
|
|
20231122,114600,625128000,395000,395000,395000,395000,1
|
|
20231122,114500,624733000,395000,395000,395000,395000,2
|
|
20231122,114400,623943000,395000,395000,395000,395000,3
|
|
20231122,114300,622758000,395000,395000,395000,395000,1
|
|
20231122,114200,622363000,395000,395000,395000,395000,1
|
|
20231122,114100,621968000,395500,395500,395500,395500,0
|
|
20231122,114000,621968000,395500,395500,395500,395500,4
|
|
20231122,113900,620386000,395500,395500,395500,395500,0
|
|
20231122,113800,620386000,395500,395500,395500,395500,2
|
|
20231122,113700,619595000,394500,395000,395000,394500,3
|
|
20231122,113600,618410500,396000,395500,396000,395500,8
|
|
20231122,113500,615244000,395000,395000,395000,395000,0
|
|
20231122,113400,615244000,395000,395000,395000,395000,0
|
|
20231122,113300,615244000,395000,395000,395000,395000,2
|
|
20231122,113200,614454000,395000,395500,395500,395000,4
|
|
20231122,113100,612873000,394500,394500,394500,394500,87
|
|
20231122,113000,578551500,394500,395000,395000,394500,16
|
|
20231122,112900,572232500,395000,395000,395000,395000,12
|
|
20231122,112800,567492500,395000,395000,395000,395000,0
|
|
20231122,112700,567492500,395000,395000,395000,395000,2
|
|
20231122,112600,566702500,395500,395500,395500,395500,0
|
|
20231122,112500,566702500,395500,395500,395500,395500,0
|
|
20231122,112400,566702500,395500,395500,395500,395500,0
|
|
20231122,112300,566702500,395500,395500,395500,395500,2
|
|
20231122,112200,565911500,395500,395500,395500,395500,1
|
|
20231122,112100,565516000,395500,395500,395500,395500,1
|
|
20231122,112000,565120500,395500,395000,395500,395000,2
|
|
20231122,111900,564330000,395500,395500,395500,395500,0
|
|
20231122,111800,564330000,395500,395500,395500,395500,0
|
|
20231122,111700,564330000,395500,395500,395500,395500,1
|
|
20231122,111600,563934500,396000,396500,396500,396000,9
|
|
20231122,111500,560367500,396000,396000,396000,396000,27
|
|
20231122,111400,549675500,396000,395000,396000,395000,21
|
|
20231122,111300,541360500,396000,394500,396000,394500,79
|
|
20231122,111200,510147000,394500,394500,394500,394500,1
|
|
20231122,111100,509752500,394500,394500,394500,394500,0
|
|
20231122,111000,509752500,394500,394500,394500,394500,0
|
|
20231122,110900,509752500,394500,394500,394500,394500,2
|
|
20231122,110800,508963500,394500,394500,394500,394500,1
|
|
20231122,110700,508569000,394500,394500,394500,394500,1
|
|
20231122,110600,508174500,394500,394500,394500,394500,9
|
|
20231122,110500,504624000,395000,395000,395000,395000,1
|
|
20231122,110400,504229000,394500,395000,395000,394500,2
|
|
20231122,110300,503439500,394500,394500,394500,394500,3
|
|
20231122,110200,502256000,395000,395000,395000,395000,1
|
|
20231122,110100,501861000,395000,394500,395000,394500,7
|
|
20231122,110000,499096500,394500,394500,394500,394500,1
|
|
20231122,105900,498702000,394500,394500,394500,394500,3
|
|
20231122,105800,497518500,394500,394500,394500,394500,0
|
|
20231122,105700,497518500,394500,394000,394500,394000,6
|
|
20231122,105600,495152000,394000,394000,394000,394000,1
|
|
20231122,105500,494758000,394000,394000,394000,394000,7
|
|
20231122,105400,492000000,394000,394000,394000,394000,0
|
|
20231122,105300,492000000,394000,394000,394000,394000,8
|
|
20231122,105200,488848000,394500,394500,394500,394500,4
|
|
20231122,105100,487270000,394500,394500,394500,394500,0
|
|
20231122,105000,487270000,394500,394500,394500,394500,3
|
|
20231122,104900,486086500,394500,394500,394500,394500,4
|
|
20231122,104800,484508500,394500,394500,394500,394500,0
|
|
20231122,104700,484508500,394500,394500,394500,394500,0
|
|
20231122,104600,484508500,394500,394000,394500,394000,7
|
|
20231122,104500,481748000,394000,394000,394000,394000,0
|
|
20231122,104400,481748000,394000,394000,394000,394000,3
|
|
20231122,104300,480566000,394000,394000,394000,394000,1
|
|
20231122,104200,480172000,394000,394500,394500,394000,2
|
|
20231122,104100,479383500,394000,394000,394000,394000,1
|
|
20231122,104000,478989500,394000,394000,394000,394000,1
|
|
20231122,103900,478595500,394000,393500,394000,393500,22
|
|
20231122,103800,469932500,393500,393500,393500,393500,0
|
|
20231122,103700,469932500,393500,394000,394500,393500,6
|
|
20231122,103600,467568500,394000,393500,394000,393500,85
|
|
20231122,103500,434079000,393500,393000,393500,393000,8
|
|
20231122,103400,430932500,393000,393000,393000,393000,7
|
|
20231122,103300,428181500,394000,394000,394000,394000,5
|
|
20231122,103200,426211500,393500,393500,393500,393500,2
|
|
20231122,103100,425424500,393500,394000,394000,393500,8
|
|
20231122,103000,422276000,393500,394000,394000,393500,14
|
|
20231122,102900,416761000,394000,394000,394000,394000,1
|
|
20231122,102800,416367000,394000,394000,394000,394000,6
|
|
20231122,102700,414003000,394000,394000,394000,394000,1
|
|
20231122,102600,413609000,394000,394000,394000,394000,10
|
|
20231122,102500,409669000,394000,394000,394000,394000,20
|
|
20231122,102400,401789000,394500,394500,394500,394500,0
|
|
20231122,102300,401789000,394500,394500,394500,394500,0
|
|
20231122,102200,401789000,394500,394000,394500,394000,4
|
|
20231122,102100,400212500,394000,394000,394000,394000,10
|
|
20231122,102000,396272500,394000,394000,394000,394000,8
|
|
20231122,101900,393120500,394500,394500,394500,394500,0
|
|
20231122,101800,393120500,394500,394500,394500,394500,2
|
|
20231122,101700,392331500,395000,395000,395000,395000,5
|
|
20231122,101600,390356500,395000,394500,395000,394500,2
|
|
20231122,101500,389567000,394000,394000,394000,394000,1
|
|
20231122,101400,389173000,394000,394000,394000,394000,1
|
|
20231122,101300,388779000,394000,394500,394500,394000,2
|
|
20231122,101200,387990500,394500,394500,394500,394500,0
|
|
20231122,101100,387990500,394500,394500,394500,394500,0
|
|
20231122,101000,387990500,394500,394500,394500,394000,3
|
|
20231122,100900,386807500,394000,394000,394000,394000,0
|
|
20231122,100800,386807500,394000,394000,394000,394000,2
|
|
20231122,100700,386019500,394000,394000,394000,394000,6
|
|
20231122,100600,383655500,394500,394000,394500,394000,3
|
|
20231122,100500,382472500,393500,393500,393500,393500,0
|
|
20231122,100400,382472500,393500,393500,393500,393500,0
|
|
20231122,100300,382472500,393500,393500,393500,393500,0
|
|
20231122,100200,382472500,393500,395000,395000,393500,22
|
|
20231122,100100,373809500,395500,395000,395500,393000,71
|
|
20231122,100000,345870000,395000,395000,395000,395000,1
|
|
20231122,095900,345475000,394500,394000,394500,394000,4
|
|
20231122,095800,343898000,393500,393500,393500,393500,3
|
|
20231122,095700,342717500,394000,394000,394000,394000,0
|
|
20231122,095600,342717500,394000,394000,394000,394000,7
|
|
20231122,095500,339959500,393500,393500,393500,393500,0
|
|
20231122,095400,339959500,393500,393500,393500,393500,4
|
|
20231122,095300,338385500,394000,394000,394000,394000,25
|
|
20231122,095200,328535500,393500,393500,393500,393500,10
|
|
20231122,095100,324600500,394000,393500,394000,393000,49
|
|
20231122,095000,305316000,394000,393000,394000,393000,37
|
|
20231122,094900,290758000,393000,393500,393500,393000,17
|
|
20231122,094800,284075500,393000,393000,393000,393000,1
|
|
20231122,094700,283682500,393000,393000,393000,393000,2
|
|
20231122,094600,282896500,393000,393000,393500,393000,37
|
|
20231122,094500,268355000,393000,393000,393000,393000,1
|
|
20231122,094400,267962000,393000,393000,393000,393000,2
|
|
20231122,094300,267176000,393000,393500,394000,393000,43
|
|
20231122,094200,250255500,393500,393500,393500,393500,0
|
|
20231122,094100,250255500,393500,393500,393500,393500,23
|
|
20231122,094000,241205000,394000,394000,394000,394000,0
|
|
20231122,093900,241205000,394000,394000,394000,394000,2
|
|
20231122,093800,240417000,393500,393500,393500,393500,2
|
|
20231122,093700,239630000,393500,393500,393500,393500,5
|
|
20231122,093600,237662500,393500,393500,394000,393500,10
|
|
20231122,093500,233727000,393500,393500,393500,393500,0
|
|
20231122,093400,233727000,393500,393500,393500,393500,2
|
|
20231122,093300,232940000,393500,394000,394000,393500,9
|
|
20231122,093200,229397500,393500,393500,393500,393500,13
|
|
20231122,093100,224282000,393000,392500,393000,392500,36
|
|
20231122,093000,210135000,392500,393000,393000,392500,72
|
|
20231122,092900,181841500,393000,392500,393000,392500,2
|
|
20231122,092800,181056000,392500,392500,392500,392500,0
|
|
20231122,092700,181056000,392500,392500,392500,392500,25
|
|
20231122,092600,171243500,392500,392500,392500,392500,1
|
|
20231122,092500,170851000,392500,392500,392500,392500,5
|
|
20231122,092400,168888500,392500,393000,393000,392500,16
|
|
20231122,092300,162601500,393000,393000,393000,393000,150
|
|
20231122,092200,103651500,392500,392500,392500,392500,1
|
|
20231122,092100,103259000,392500,392500,392500,392500,13
|
|
20231122,092000,98156500,392500,393000,393000,392500,31
|
|
20231122,091900,85983500,393500,394000,394000,393500,85
|
|
20231122,091800,52495500,394500,394500,394500,394500,1
|
|
20231122,091700,52101000,394000,394000,394000,394000,2
|
|
20231122,091600,51313000,394000,394000,394000,394000,2
|
|
20231122,091500,50525000,394500,394500,394500,394500,0
|
|
20231122,091400,50525000,394500,394500,394500,394500,6
|
|
20231122,091300,48158000,394500,394500,394500,394500,2
|
|
20231122,091200,47369000,394500,394500,394500,394500,8
|
|
20231122,091100,44213000,394500,394500,394500,394500,5
|
|
20231122,091000,42240500,394000,394500,395000,394000,14
|
|
20231122,090900,36720500,395000,395000,395000,395000,7
|
|
20231122,090800,33955500,395000,395000,395000,395000,1
|
|
20231122,090700,33560500,395000,395500,395500,395000,3
|
|
20231122,090600,32375000,395000,395000,395000,395000,2
|
|
20231122,090500,31585000,395500,396000,396000,395500,11
|
|
20231122,090400,27233500,396000,396000,396000,396000,4
|
|
20231122,090300,25649500,395500,395000,395500,394500,11
|
|
20231122,090200,21304500,395000,395000,395000,394500,8
|
|
20231122,090100,18146500,395500,395500,395500,395500,1
|
|
20231122,090000,17751000,394000,394500,395000,394000,45
|