589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184600,1294290500,397000,397000,397000,397000,204
|
|
20231123,184500,1294290500,397000,397000,397000,397000,0
|
|
20231123,184400,1294290500,397000,397000,397000,397000,0
|
|
20231123,184300,1294290500,397000,397000,397000,397000,0
|
|
20231123,184200,1294290500,397000,397000,397000,397000,0
|
|
20231123,184100,1294290500,397000,397000,397000,397000,0
|
|
20231123,184000,1294290500,397000,397000,397000,397000,0
|
|
20231123,183900,1294290500,397000,397000,397000,397000,0
|
|
20231123,183800,1294290500,397000,397000,397000,397000,0
|
|
20231123,183700,1294290500,397000,397000,397000,397000,0
|
|
20231123,183600,1294290500,397000,397000,397000,397000,0
|
|
20231123,183500,1294290500,397000,397000,397000,397000,0
|
|
20231123,183400,1294290500,397000,397000,397000,397000,0
|
|
20231123,183300,1294290500,397000,397000,397000,397000,0
|
|
20231123,183200,1294290500,397000,397000,397000,397000,0
|
|
20231123,183100,1294290500,397000,397000,397000,397000,0
|
|
20231123,183000,1294290500,397000,397000,397000,397000,0
|
|
20231123,182900,1294290500,397000,397000,397000,397000,0
|
|
20231123,182800,1294290500,397000,397000,397000,397000,0
|
|
20231123,182700,1294290500,397000,397000,397000,397000,0
|
|
20231123,182600,1294290500,397000,397000,397000,397000,0
|
|
20231123,182500,1294290500,397000,397000,397000,397000,0
|
|
20231123,182400,1294290500,397000,397000,397000,397000,0
|
|
20231123,182300,1294290500,397000,397000,397000,397000,0
|
|
20231123,182200,1294290500,397000,397000,397000,397000,0
|
|
20231123,182100,1294290500,397000,397000,397000,397000,0
|
|
20231123,182000,1294290500,397000,397000,397000,397000,0
|
|
20231123,181900,1294290500,397000,397000,397000,397000,0
|
|
20231123,181800,1294290500,397000,397000,397000,397000,0
|
|
20231123,181700,1294290500,397000,397000,397000,397000,0
|
|
20231123,181600,1294290500,397000,397000,397000,397000,204
|
|
20231123,181500,1294290500,397000,397000,397000,397000,0
|
|
20231123,181400,1294290500,397000,397000,397000,397000,0
|
|
20231123,181300,1294290500,397000,397000,397000,397000,0
|
|
20231123,181200,1294290500,397000,397000,397000,397000,0
|
|
20231123,181100,1294290500,397000,397000,397000,397000,0
|
|
20231123,181000,1294290500,397000,397000,397000,397000,0
|
|
20231123,180900,1294290500,397000,397000,397000,397000,0
|
|
20231123,180800,1294290500,397000,397000,397000,397000,0
|
|
20231123,180700,1294290500,397000,397000,397000,397000,0
|
|
20231123,180600,1294290500,397000,397000,397000,397000,0
|
|
20231123,180500,1294290500,397000,397000,397000,397000,0
|
|
20231123,180400,1294290500,397000,397000,397000,397000,0
|
|
20231123,180300,1294290500,397000,397000,397000,397000,0
|
|
20231123,180200,1294290500,397000,397000,397000,397000,0
|
|
20231123,180100,1294290500,397000,397000,397000,397000,0
|
|
20231123,180000,1294290500,397000,397000,397000,397000,0
|
|
20231123,175900,1294290500,397000,397000,397000,397000,0
|
|
20231123,175800,1294290500,397000,397000,397000,397000,0
|
|
20231123,175700,1294290500,397000,397000,397000,397000,0
|
|
20231123,175600,1294290500,397000,397000,397000,397000,0
|
|
20231123,175500,1294290500,397000,397000,397000,397000,0
|
|
20231123,175400,1294290500,397000,397000,397000,397000,0
|
|
20231123,175300,1294290500,397000,397000,397000,397000,0
|
|
20231123,175200,1294290500,397000,397000,397000,397000,0
|
|
20231123,175100,1294290500,397000,397000,397000,397000,0
|
|
20231123,175000,1294290500,397000,397000,397000,397000,0
|
|
20231123,174900,1294290500,397000,397000,397000,397000,0
|
|
20231123,174800,1294290500,397000,397000,397000,397000,0
|
|
20231123,174700,1294290500,397000,397000,397000,397000,0
|
|
20231123,174600,1294290500,397000,397000,397000,397000,204
|
|
20231123,174500,1294290500,397000,397000,397000,397000,0
|
|
20231123,174400,1294290500,397000,397000,397000,397000,0
|
|
20231123,174300,1294290500,397000,397000,397000,397000,0
|
|
20231123,174200,1294290500,397000,397000,397000,397000,0
|
|
20231123,174100,1294290500,397000,397000,397000,397000,0
|
|
20231123,174000,1294290500,397000,397000,397000,397000,0
|
|
20231123,173900,1294290500,397000,397000,397000,397000,0
|
|
20231123,173800,1294290500,397000,397000,397000,397000,0
|
|
20231123,173700,1294290500,397000,397000,397000,397000,0
|
|
20231123,173600,1294290500,397000,397000,397000,397000,0
|
|
20231123,173500,1294290500,397000,397000,397000,397000,0
|
|
20231123,173400,1294290500,397000,397000,397000,397000,0
|
|
20231123,173300,1294290500,397000,397000,397000,397000,0
|
|
20231123,173200,1294290500,397000,397000,397000,397000,0
|
|
20231123,173100,1294290500,397000,397000,397000,397000,0
|
|
20231123,173000,1294290500,397000,397000,397000,397000,0
|
|
20231123,172900,1294290500,397000,397000,397000,397000,0
|
|
20231123,172800,1294290500,397000,397000,397000,397000,0
|
|
20231123,172700,1294290500,397000,397000,397000,397000,0
|
|
20231123,172600,1294290500,397000,397000,397000,397000,0
|
|
20231123,172500,1294290500,397000,397000,397000,397000,0
|
|
20231123,172400,1294290500,397000,397000,397000,397000,0
|
|
20231123,172300,1294290500,397000,397000,397000,397000,0
|
|
20231123,172200,1294290500,397000,397000,397000,397000,0
|
|
20231123,172100,1294290500,397000,397000,397000,397000,0
|
|
20231123,172000,1294290500,397000,397000,397000,397000,0
|
|
20231123,171900,1294290500,397000,397000,397000,397000,0
|
|
20231123,171800,1294290500,397000,397000,397000,397000,0
|
|
20231123,171700,1294290500,397000,397000,397000,397000,0
|
|
20231123,171600,1294290500,397000,397000,397000,397000,204
|
|
20231123,171500,1294290500,397000,397000,397000,397000,0
|
|
20231123,171400,1294290500,397000,397000,397000,397000,0
|
|
20231123,171300,1294290500,397000,397000,397000,397000,0
|
|
20231123,171200,1294290500,397000,397000,397000,397000,0
|
|
20231123,171100,1294290500,397000,397000,397000,397000,0
|
|
20231123,171000,1294290500,397000,397000,397000,397000,0
|
|
20231123,170900,1294290500,397000,397000,397000,397000,0
|
|
20231123,170800,1294290500,397000,397000,397000,397000,0
|
|
20231123,170700,1294290500,397000,397000,397000,397000,0
|
|
20231123,170600,1294290500,397000,397000,397000,397000,0
|
|
20231123,170500,1294290500,397000,397000,397000,397000,0
|
|
20231123,170400,1294290500,397000,397000,397000,397000,0
|
|
20231123,170300,1294290500,397000,397000,397000,397000,0
|
|
20231123,170200,1294290500,397000,397000,397000,397000,0
|
|
20231123,170100,1294290500,397000,397000,397000,397000,0
|
|
20231123,170000,1294290500,397000,397000,397000,397000,0
|
|
20231123,165900,1294290500,397000,397000,397000,397000,0
|
|
20231123,165800,1294290500,397000,397000,397000,397000,0
|
|
20231123,165700,1294290500,397000,397000,397000,397000,0
|
|
20231123,165600,1294290500,397000,397000,397000,397000,0
|
|
20231123,165500,1294290500,397000,397000,397000,397000,0
|
|
20231123,165400,1294290500,397000,397000,397000,397000,0
|
|
20231123,165300,1294290500,397000,397000,397000,397000,0
|
|
20231123,165200,1294290500,397000,397000,397000,397000,0
|
|
20231123,165100,1294290500,397000,397000,397000,397000,0
|
|
20231123,165000,1294290500,397000,397000,397000,397000,0
|
|
20231123,164900,1294290500,397000,397000,397000,397000,0
|
|
20231123,164800,1294290500,397000,397000,397000,397000,0
|
|
20231123,164700,1294290500,397000,397000,397000,397000,0
|
|
20231123,164600,1294290500,397000,397000,397000,397000,204
|
|
20231123,164500,1294290500,397000,397000,397000,397000,0
|
|
20231123,164400,1294290500,397000,397000,397000,397000,0
|
|
20231123,164300,1294290500,397000,397000,397000,397000,0
|
|
20231123,164200,1294290500,397000,397000,397000,397000,0
|
|
20231123,164100,1294290500,397000,397000,397000,397000,0
|
|
20231123,164000,1294290500,397000,397000,397000,397000,0
|
|
20231123,163900,1294290500,397000,397000,397000,397000,0
|
|
20231123,163800,1294290500,397000,397000,397000,397000,0
|
|
20231123,163700,1294290500,397000,397000,397000,397000,0
|
|
20231123,163600,1294290500,397000,397000,397000,397000,0
|
|
20231123,163500,1294290500,397000,397000,397000,397000,0
|
|
20231123,163400,1294290500,397000,397000,397000,397000,0
|
|
20231123,163300,1294290500,397000,397000,397000,397000,0
|
|
20231123,163200,1294290500,397000,397000,397000,397000,0
|
|
20231123,163100,1294290500,397000,397000,397000,397000,0
|
|
20231123,163000,1294290500,397000,397000,397000,397000,0
|
|
20231123,162900,1294290500,397000,397000,397000,397000,0
|
|
20231123,162800,1294290500,397000,397000,397000,397000,0
|
|
20231123,162700,1294290500,397000,397000,397000,397000,0
|
|
20231123,162600,1294290500,397000,397000,397000,397000,0
|
|
20231123,162500,1294290500,397000,397000,397000,397000,0
|
|
20231123,162400,1294290500,397000,397000,397000,397000,0
|
|
20231123,162300,1294290500,397000,397000,397000,397000,0
|
|
20231123,162200,1294290500,397000,397000,397000,397000,0
|
|
20231123,162100,1294290500,397000,397000,397000,397000,0
|
|
20231123,162000,1294290500,397000,397000,397000,397000,0
|
|
20231123,161900,1294290500,397000,397000,397000,397000,0
|
|
20231123,161800,1294290500,397000,397000,397000,397000,0
|
|
20231123,161700,1294290500,397000,397000,397000,397000,0
|
|
20231123,161600,1294290500,397000,397000,397000,397000,204
|
|
20231123,161500,1294290500,397000,397000,397000,397000,0
|
|
20231123,161400,1294290500,397000,397000,397000,397000,0
|
|
20231123,161300,1294290500,397000,397000,397000,397000,0
|
|
20231123,161200,1294290500,397000,397000,397000,397000,0
|
|
20231123,161100,1294290500,397000,397000,397000,397000,0
|
|
20231123,161000,1294290500,397000,397000,397000,397000,0
|
|
20231123,160900,1294290500,397000,397000,397000,397000,0
|
|
20231123,160800,1294290500,397000,397000,397000,397000,0
|
|
20231123,160700,1294290500,397000,397000,397000,397000,0
|
|
20231123,160600,1294290500,397000,397000,397000,397000,0
|
|
20231123,160500,1294290500,397000,397000,397000,397000,0
|
|
20231123,160400,1294290500,397000,397000,397000,397000,0
|
|
20231123,160300,1294290500,397000,397000,397000,397000,0
|
|
20231123,160200,1294290500,397000,397000,397000,397000,0
|
|
20231123,160100,1294290500,397000,397000,397000,397000,0
|
|
20231123,160000,1294290500,397000,397000,397000,397000,0
|
|
20231123,155900,1294290500,397000,397000,397000,397000,0
|
|
20231123,155800,1294290500,397000,397000,397000,397000,0
|
|
20231123,155700,1294290500,397000,397000,397000,397000,0
|
|
20231123,155600,1294290500,397000,397000,397000,397000,0
|
|
20231123,155500,1294290500,397000,397000,397000,397000,0
|
|
20231123,155400,1294290500,397000,397000,397000,397000,0
|
|
20231123,155300,1294290500,397000,397000,397000,397000,0
|
|
20231123,155200,1294290500,397000,397000,397000,397000,0
|
|
20231123,155100,1294290500,397000,397000,397000,397000,0
|
|
20231123,155000,1294290500,397000,397000,397000,397000,0
|
|
20231123,154900,1294290500,397000,397000,397000,397000,0
|
|
20231123,154800,1294290500,397000,397000,397000,397000,0
|
|
20231123,154700,1294290500,397000,397000,397000,397000,0
|
|
20231123,154600,1294290500,397000,397000,397000,397000,204
|
|
20231123,154500,1294290500,397000,397000,397000,397000,0
|
|
20231123,154400,1294290500,397000,397000,397000,397000,0
|
|
20231123,154300,1294290500,397000,397000,397000,397000,0
|
|
20231123,154200,1294290500,397000,397000,397000,397000,0
|
|
20231123,154100,1294290500,397000,397000,397000,397000,0
|
|
20231123,154000,1294290500,397000,397000,397000,397000,0
|
|
20231123,153900,1294290500,397000,397000,397000,397000,0
|
|
20231123,153800,1294290500,397000,397000,397000,397000,0
|
|
20231123,153700,1294290500,397000,397000,397000,397000,0
|
|
20231123,153600,1294290500,397000,397000,397000,397000,0
|
|
20231123,153500,1294290500,397000,397000,397000,397000,0
|
|
20231123,153400,1294290500,397000,397000,397000,397000,0
|
|
20231123,153300,1294290500,397000,397000,397000,397000,0
|
|
20231123,153200,1294290500,397000,397000,397000,397000,0
|
|
20231123,153100,1294290500,397000,397000,397000,397000,0
|
|
20231123,153000,1294290500,397000,397000,397000,397000,204
|
|
20231123,152900,1213302500,397000,397000,397000,397000,0
|
|
20231123,152800,1213302500,397000,397000,397000,397000,0
|
|
20231123,152700,1213302500,397000,397000,397000,397000,0
|
|
20231123,152600,1213302500,397000,397000,397000,397000,0
|
|
20231123,152500,1213302500,397000,397000,397000,397000,0
|
|
20231123,152400,1213302500,397000,397000,397000,397000,0
|
|
20231123,152300,1213302500,397000,397000,397000,397000,0
|
|
20231123,152200,1213302500,397000,397000,397000,397000,0
|
|
20231123,152100,1213302500,397000,397000,397000,397000,0
|
|
20231123,152000,1213302500,397000,397000,397000,397000,0
|
|
20231123,151900,1213302500,397000,397000,397500,397000,16
|
|
20231123,151800,1206946000,397500,397500,397500,397500,0
|
|
20231123,151700,1206946000,397500,397000,397500,397000,21
|
|
20231123,151600,1198608500,397500,396500,397500,396500,117
|
|
20231123,151500,1152162500,396500,396500,396500,396500,14
|
|
20231123,151400,1146611500,396500,396500,396500,396500,3
|
|
20231123,151300,1145422000,396500,396500,396500,396500,3
|
|
20231123,151200,1144232500,396500,396500,396500,396500,1
|
|
20231123,151100,1143836000,396500,397000,397000,396500,33
|
|
20231123,151000,1130737500,397000,397000,397000,397000,1
|
|
20231123,150900,1130340500,396500,396500,396500,396500,5
|
|
20231123,150800,1128358000,397000,397000,397000,396500,14
|
|
20231123,150700,1122801500,397000,396000,397000,396000,27
|
|
20231123,150600,1112094000,396000,396500,396500,396000,5
|
|
20231123,150500,1110113000,396000,396000,396000,396000,3
|
|
20231123,150400,1108925000,395500,396000,396000,395500,8
|
|
20231123,150300,1105759000,396000,395500,396000,395500,12
|
|
20231123,150200,1101008000,395500,395500,396000,395500,8
|
|
20231123,150100,1097842000,396000,396000,396000,396000,0
|
|
20231123,150000,1097842000,396000,395500,396000,395500,13
|
|
20231123,145900,1092696500,396500,396000,396500,396000,4
|
|
20231123,145800,1091112000,396500,396000,396500,396000,2
|
|
20231123,145700,1090319500,396500,395500,396500,395500,29
|
|
20231123,145600,1078824500,396000,396000,396000,396000,2
|
|
20231123,145500,1078032500,395500,396000,396000,395500,4
|
|
20231123,145400,1076450000,395500,395500,395500,395500,0
|
|
20231123,145300,1076450000,395500,396000,396000,395500,5
|
|
20231123,145200,1074470500,396000,395500,396000,395500,27
|
|
20231123,145100,1063779500,395500,394500,395500,394500,79
|
|
20231123,145000,1032566500,395000,394500,395000,394500,9
|
|
20231123,144900,1029013000,394500,394500,394500,394500,0
|
|
20231123,144800,1029013000,394500,395000,395000,394500,5
|
|
20231123,144700,1027040000,394500,394500,394500,394500,0
|
|
20231123,144600,1027040000,394500,394500,394500,394500,5
|
|
20231123,144500,1025067500,395000,395000,395000,395000,3
|
|
20231123,144400,1023882500,394500,394500,394500,394500,4
|
|
20231123,144300,1022304500,394500,394500,394500,394500,0
|
|
20231123,144200,1022304500,394500,394500,394500,394500,3
|
|
20231123,144100,1021121000,394500,395000,395000,394500,6
|
|
20231123,144000,1018753500,394500,394500,394500,394500,0
|
|
20231123,143900,1018753500,394500,394500,394500,394500,4
|
|
20231123,143800,1017175500,394500,394500,394500,394500,0
|
|
20231123,143700,1017175500,394500,394500,394500,394500,4
|
|
20231123,143600,1015597500,395000,395000,395000,395000,1
|
|
20231123,143500,1015202500,395000,394500,395000,394500,4
|
|
20231123,143400,1013624000,394500,394500,394500,394500,1
|
|
20231123,143300,1013229500,394500,394500,394500,394500,3
|
|
20231123,143200,1012046000,394500,394500,394500,394500,5
|
|
20231123,143100,1010073500,395000,395000,395000,395000,0
|
|
20231123,143000,1010073500,395000,395000,395000,394500,6
|
|
20231123,142900,1007705500,395000,395000,395000,395000,1
|
|
20231123,142800,1007310500,394500,394500,395000,394500,5
|
|
20231123,142700,1005337500,394500,394500,394500,394500,0
|
|
20231123,142600,1005337500,394500,394500,394500,394500,3
|
|
20231123,142500,1004154000,394500,394500,395000,394500,5
|
|
20231123,142400,1002181000,394500,394500,394500,394500,1
|
|
20231123,142300,1001786500,394500,394500,394500,394500,4
|
|
20231123,142200,1000208500,394500,394500,394500,394500,6
|
|
20231123,142100,997841500,394500,394500,394500,394500,4
|
|
20231123,142000,996263500,395000,395000,395000,395000,1
|
|
20231123,141900,995868500,394500,394500,394500,394500,6
|
|
20231123,141800,993501500,394500,394500,394500,394500,1
|
|
20231123,141700,993107000,394000,394000,394000,394000,4
|
|
20231123,141600,991531000,394000,394500,394500,394000,3
|
|
20231123,141500,990348000,394500,394500,394500,394500,3
|
|
20231123,141400,989164500,394000,394000,394000,394000,4
|
|
20231123,141300,987588500,394500,394500,394500,394500,7
|
|
20231123,141200,984827000,394500,394500,394500,394500,3
|
|
20231123,141100,983643500,394500,394500,394500,394500,1
|
|
20231123,141000,983249000,394500,395000,395000,394500,4
|
|
20231123,140900,981670500,395000,394500,395000,394500,2
|
|
20231123,140800,980881000,394500,394500,394500,394500,11
|
|
20231123,140700,976541500,394500,394000,394500,394000,4
|
|
20231123,140600,974964000,394500,394500,394500,394500,4
|
|
20231123,140500,973386000,394000,394000,394000,394000,3
|
|
20231123,140400,972204000,394000,394500,394500,394000,3
|
|
20231123,140300,971021000,394000,394000,394000,394000,4
|
|
20231123,140200,969445000,394500,394500,394500,394500,0
|
|
20231123,140100,969445000,394500,394000,394500,394000,13
|
|
20231123,140000,964318000,394000,394000,394000,394000,2
|
|
20231123,135900,963530000,395000,395000,395000,395000,1
|
|
20231123,135800,963135000,394500,394000,394500,394000,4
|
|
20231123,135700,961558500,394500,394500,394500,394500,18
|
|
20231123,135600,954457500,394500,394500,394500,394500,3
|
|
20231123,135500,953274000,394500,394500,394500,394500,2
|
|
20231123,135400,952485000,395000,394500,395000,394500,4
|
|
20231123,135300,950906500,394500,395000,395000,394500,2
|
|
20231123,135200,950117000,394500,394500,394500,394500,3
|
|
20231123,135100,948933500,394500,394500,394500,394500,2
|
|
20231123,135000,948144500,394500,395000,395000,394500,4
|
|
20231123,134900,946566000,395000,394500,395000,394500,7
|
|
20231123,134800,943803000,394500,394500,394500,394500,1
|
|
20231123,134700,943408500,394500,394500,394500,394500,3
|
|
20231123,134600,942225000,394500,394500,394500,394500,2
|
|
20231123,134500,941436000,394500,394500,394500,394500,5
|
|
20231123,134400,939463500,395000,395000,395000,394500,3
|
|
20231123,134300,938279000,394500,394500,394500,394500,4
|
|
20231123,134200,936701000,394500,394500,394500,394500,8
|
|
20231123,134100,933545000,394500,394500,394500,394500,12
|
|
20231123,134000,928811000,394500,394500,394500,394500,3
|
|
20231123,133900,927627500,394500,395000,395000,394500,2
|
|
20231123,133800,926838000,395000,394500,395000,394500,4
|
|
20231123,133700,925259500,394500,394500,394500,394500,1
|
|
20231123,133600,924865000,394500,394500,394500,394500,7
|
|
20231123,133500,922103500,394500,394500,394500,394500,1
|
|
20231123,133400,921709000,394500,394500,394500,394500,4
|
|
20231123,133300,920131000,395000,394500,395000,394500,4
|
|
20231123,133200,918552500,394500,394500,394500,394500,1
|
|
20231123,133100,918158000,395000,395000,395000,395000,0
|
|
20231123,133000,918158000,395000,394500,395000,394500,2
|
|
20231123,132900,917368500,395000,395000,395000,395000,5
|
|
20231123,132800,915393500,395500,395000,395500,395000,2
|
|
20231123,132700,914603000,395000,395000,395000,395000,8
|
|
20231123,132600,911443000,395000,395000,395000,395000,8
|
|
20231123,132500,908283000,395000,395500,395500,395000,16
|
|
20231123,132400,901957500,395000,395000,395000,395000,4
|
|
20231123,132300,900377500,395000,395000,395500,395000,4
|
|
20231123,132200,898797000,395000,395000,395000,395000,4
|
|
20231123,132100,897217000,395000,395000,395000,395000,2
|
|
20231123,132000,896427000,395000,395000,395000,395000,4
|
|
20231123,131900,894847000,395000,395500,395500,395000,2
|
|
20231123,131800,894056500,395000,395500,395500,395000,7
|
|
20231123,131700,891290500,395000,395000,395000,395000,1
|
|
20231123,131600,890895500,395000,395500,395500,395000,7
|
|
20231123,131500,888130000,395000,395000,395000,395000,3
|
|
20231123,131400,886945000,395000,395000,395000,395000,1
|
|
20231123,131300,886550000,395500,395000,395500,395000,13
|
|
20231123,131200,881411000,395000,395000,395000,395000,11
|
|
20231123,131100,877066000,394500,395000,395000,394500,5
|
|
20231123,131000,875093000,394500,394500,394500,394500,2
|
|
20231123,130900,874304000,394500,395000,395000,394500,8
|
|
20231123,130800,871147000,394500,395000,395000,394500,2
|
|
20231123,130700,870357500,394500,394500,394500,394500,5
|
|
20231123,130600,868385000,394500,394500,394500,394500,4
|
|
20231123,130500,866807000,394500,394500,395000,394500,129
|
|
20231123,130400,815914500,394500,394500,394500,394500,5
|
|
20231123,130300,813942000,395000,395000,395000,395000,1
|
|
20231123,130200,813547000,394500,395000,395000,394500,5
|
|
20231123,130100,811573500,395000,395500,395500,395000,2
|
|
20231123,130000,810783000,395000,395000,395000,395000,55
|
|
20231123,125900,789058000,395000,395000,395000,395000,12
|
|
20231123,125800,784318000,395000,395000,395500,395000,5
|
|
20231123,125700,782342500,395500,395000,395500,395000,7
|
|
20231123,125600,779575500,395500,395000,395500,395000,4
|
|
20231123,125500,777995000,395000,395500,395500,395000,5
|
|
20231123,125400,776018000,395500,395500,395500,395500,3
|
|
20231123,125300,774831500,395500,395500,395500,395000,11
|
|
20231123,125200,770484000,395000,395000,395500,395000,3
|
|
20231123,125100,769298500,395500,395000,396000,395000,6
|
|
20231123,125000,766925500,395500,395500,395500,395500,3
|
|
20231123,124900,765739000,395500,395500,395500,395500,3
|
|
20231123,124800,764552500,395500,395500,395500,395500,4
|
|
20231123,124700,762970500,396000,395500,396000,395500,2
|
|
20231123,124600,762179000,395500,395500,395500,395000,74
|
|
20231123,124500,732914000,396000,395500,396000,395500,4
|
|
20231123,124400,731331500,395500,395500,395500,395500,4
|
|
20231123,124300,729749500,395500,395500,395500,395500,6
|
|
20231123,124200,727376500,395500,395500,395500,395500,4
|
|
20231123,124100,725794500,396000,395500,396000,395500,5
|
|
20231123,124000,723816500,395500,395500,395500,395500,16
|
|
20231123,123900,717488500,395500,395500,395500,395500,15
|
|
20231123,123800,711556000,395500,395500,395500,395500,0
|
|
20231123,123700,711556000,395500,396000,396000,395500,5
|
|
20231123,123600,709578000,395500,396000,396000,395500,2
|
|
20231123,123500,708786500,396000,395500,396000,395500,10
|
|
20231123,123400,704829000,395500,396000,396000,395500,2
|
|
20231123,123300,704037500,395500,396000,396000,395500,4
|
|
20231123,123200,702455000,395500,395500,396000,395500,8
|
|
20231123,123100,699290000,396000,395500,396000,395500,3
|
|
20231123,123000,698102500,396000,395500,396000,395500,23
|
|
20231123,122900,689005500,395500,395500,395500,395500,1
|
|
20231123,122800,688610000,395500,395500,395500,395500,5
|
|
20231123,122700,686632500,396000,395500,396000,395500,13
|
|
20231123,122600,681485500,395500,396000,396000,395500,5
|
|
20231123,122500,679507000,395500,395500,395500,395500,3
|
|
20231123,122400,678320500,395500,395500,395500,395500,14
|
|
20231123,122300,672783500,395500,395500,395500,395500,20
|
|
20231123,122200,664873500,395500,395500,395500,395500,2
|
|
20231123,122100,664082500,395500,395500,396000,395500,14
|
|
20231123,122000,658545000,395500,395500,395500,395500,1
|
|
20231123,121900,658149500,395500,395500,395500,395500,3
|
|
20231123,121800,656963000,395500,395500,396000,395500,27
|
|
20231123,121700,646283500,395500,396000,396000,395500,4
|
|
20231123,121600,644701000,395500,395500,396000,395500,4
|
|
20231123,121500,643118000,395500,395500,395500,395500,4
|
|
20231123,121400,641536000,395500,396000,396000,395500,6
|
|
20231123,121300,639162500,395500,395500,395500,395500,0
|
|
20231123,121200,639162500,395500,396000,396000,395500,6
|
|
20231123,121100,636789000,395500,396000,396000,395500,3
|
|
20231123,121000,635602000,395500,395500,395500,395500,5
|
|
20231123,120900,633624500,395500,395500,395500,395500,1
|
|
20231123,120800,633229000,395500,395500,395500,395500,6
|
|
20231123,120700,630856000,395500,395500,395500,395500,3
|
|
20231123,120600,629669500,395500,396000,396000,395500,6
|
|
20231123,120500,627295500,395500,395500,395500,395500,5
|
|
20231123,120400,625318000,395500,395500,395500,395500,8
|
|
20231123,120300,622154000,395500,395500,396000,395500,5
|
|
20231123,120200,620176000,395500,395500,395500,395500,2
|
|
20231123,120100,619385000,395500,395500,396000,395500,6
|
|
20231123,120000,617011500,396000,395500,396000,395500,2
|
|
20231123,115900,616220000,395500,395500,395500,395500,4
|
|
20231123,115800,614638000,395500,395500,395500,395500,5
|
|
20231123,115700,612660500,396000,395500,396000,395500,2
|
|
20231123,115600,611869000,395500,395500,395500,395500,4
|
|
20231123,115500,610287000,395500,395500,396000,395500,6
|
|
20231123,115400,607913500,395500,395500,395500,395500,3
|
|
20231123,115300,606727000,395500,395500,395500,395500,2
|
|
20231123,115200,605936000,395500,396000,396000,395500,4
|
|
20231123,115100,604353500,395500,395500,395500,395500,2
|
|
20231123,115000,603562500,395500,395500,396000,395500,6
|
|
20231123,114900,601189000,395500,395500,395500,395500,4
|
|
20231123,114800,599607000,395500,395500,395500,395500,3
|
|
20231123,114700,598420500,395500,395500,395500,395500,4
|
|
20231123,114600,596838500,396000,395500,396000,395500,12
|
|
20231123,114500,592087000,395500,395000,396000,395000,60
|
|
20231123,114400,568357500,395000,395000,395000,395000,1
|
|
20231123,114300,567962500,395000,395500,395500,395000,4
|
|
20231123,114200,566382000,395000,395000,395000,395000,0
|
|
20231123,114100,566382000,395000,395000,395000,395000,8
|
|
20231123,114000,563222000,395000,395000,395500,395000,5
|
|
20231123,113900,561246500,395000,395000,395000,395000,2
|
|
20231123,113800,560456500,395000,395000,395500,395000,6
|
|
20231123,113700,558086000,395000,395000,395000,395000,1
|
|
20231123,113600,557691000,395000,395000,395000,395000,4
|
|
20231123,113500,556111000,395000,395000,395000,395000,1
|
|
20231123,113400,555716000,395000,395000,395500,395000,6
|
|
20231123,113300,553345500,395000,395000,395000,395000,0
|
|
20231123,113200,553345500,395000,395000,395500,395000,7
|
|
20231123,113100,550580000,395500,395000,395500,395000,7
|
|
20231123,113000,547813500,395000,395500,395500,395000,4
|
|
20231123,112900,546233000,395500,395000,395500,395000,4
|
|
20231123,112800,544652500,395000,395000,395000,395000,5
|
|
20231123,112700,542677500,395000,395000,395000,395000,5
|
|
20231123,112600,540702500,395000,395000,395000,395000,0
|
|
20231123,112500,540702500,395000,395000,395000,395000,4
|
|
20231123,112400,539122500,395000,395000,395500,395000,5
|
|
20231123,112300,537146500,395000,395000,395000,395000,5
|
|
20231123,112200,535171500,395000,395000,395000,395000,3
|
|
20231123,112100,533986500,395000,395000,395000,395000,3
|
|
20231123,112000,532801500,395000,395000,395000,395000,5
|
|
20231123,111900,530826500,395000,395500,395500,395000,2
|
|
20231123,111800,530036000,395000,395000,395500,395000,6
|
|
20231123,111700,527665500,395000,395000,395000,395000,0
|
|
20231123,111600,527665500,395000,395500,395500,395000,5
|
|
20231123,111500,525690000,395000,394500,395000,394500,20
|
|
20231123,111400,517790500,394500,395000,395000,394500,6
|
|
20231123,111300,515423000,394500,395000,395000,394500,5
|
|
20231123,111200,513450000,394500,394500,394500,394500,0
|
|
20231123,111100,513450000,394500,394500,394500,394500,7
|
|
20231123,111000,510688500,395000,395000,395000,395000,1
|
|
20231123,110900,510293500,394500,394500,394500,394500,4
|
|
20231123,110800,508715500,395000,395000,395000,395000,1
|
|
20231123,110700,508320500,394500,394500,394500,394500,7
|
|
20231123,110600,505559000,395000,394500,395000,394500,5
|
|
20231123,110500,503586000,395000,394500,395000,394500,2
|
|
20231123,110400,502796500,395000,394500,395000,394500,12
|
|
20231123,110300,498059000,395000,394500,395000,394500,3
|
|
20231123,110200,496875000,394500,394500,394500,394500,4
|
|
20231123,110100,495297000,395000,394500,395000,394500,9
|
|
20231123,110000,491743000,394500,395000,395000,394500,5
|
|
20231123,105900,489770000,395000,395000,395000,395000,2
|
|
20231123,105800,488980000,394500,394500,395000,394500,8
|
|
20231123,105700,485823000,394500,394500,394500,394500,7
|
|
20231123,105600,483061500,394500,394500,394500,394500,0
|
|
20231123,105500,483061500,394500,394500,394500,394500,4
|
|
20231123,105400,481483500,395000,395000,395000,395000,1
|
|
20231123,105300,481088500,395000,395000,395000,394500,8
|
|
20231123,105200,477930500,394500,394500,394500,394500,0
|
|
20231123,105100,477930500,394500,394500,394500,394500,4
|
|
20231123,105000,476352500,394500,394500,394500,394500,4
|
|
20231123,104900,474774500,395000,395000,395000,395000,1
|
|
20231123,104800,474379500,395000,395000,395000,395000,4
|
|
20231123,104700,472799500,395000,395000,395000,395000,1
|
|
20231123,104600,472404500,395000,395500,395500,395000,7
|
|
20231123,104500,469639000,395000,395000,395000,395000,1
|
|
20231123,104400,469244000,395000,394500,395000,394500,5
|
|
20231123,104300,467271000,395000,395000,395000,395000,1
|
|
20231123,104200,466876000,394500,394500,394500,394500,4
|
|
20231123,104100,465298000,394000,394000,394000,394000,2
|
|
20231123,104000,464510000,394500,394500,394500,394500,10
|
|
20231123,103900,460565000,394500,394500,394500,394500,4
|
|
20231123,103800,458987000,395000,394500,395000,394500,2
|
|
20231123,103700,458197500,394500,394000,394500,394000,6
|
|
20231123,103600,455833000,395000,395000,395000,395000,0
|
|
20231123,103500,455833000,395000,394500,395000,394500,12
|
|
20231123,103400,451093500,394000,394500,395000,394000,208
|
|
20231123,103300,369136500,394500,394500,395000,394000,11
|
|
20231123,103200,364797000,395000,394500,395000,394000,112
|
|
20231123,103100,320648000,394500,395000,395000,394500,6
|
|
20231123,103000,318280500,395000,394500,395000,394500,9
|
|
20231123,102900,314727000,394500,394500,394500,394500,1
|
|
20231123,102800,314332500,395000,395000,395000,395000,2
|
|
20231123,102700,313542500,395500,394500,395500,394500,5
|
|
20231123,102600,311568000,395000,395000,395000,395000,1
|
|
20231123,102500,311173000,395000,394500,395000,394500,6
|
|
20231123,102400,308804500,394500,394500,394500,394500,8
|
|
20231123,102300,305648500,394500,394500,394500,394500,9
|
|
20231123,102200,302098000,395000,395000,395000,395000,1
|
|
20231123,102100,301703000,394500,394500,394500,394500,4
|
|
20231123,102000,300125000,395000,395000,395000,395000,2
|
|
20231123,101900,299335000,395000,395000,395000,395000,3
|
|
20231123,101800,298150000,395000,395000,395000,395000,8
|
|
20231123,101700,294990000,395000,394500,395000,394500,2
|
|
20231123,101600,294200500,394500,395000,395000,394500,51
|
|
20231123,101500,274077500,395000,395000,395000,395000,3
|
|
20231123,101400,272892500,395000,395000,395000,395000,5
|
|
20231123,101300,270917500,395500,395500,395500,395000,5
|
|
20231123,101200,268941000,395000,395000,395000,395000,4
|
|
20231123,101100,267361000,395500,395000,395500,395000,7
|
|
20231123,101000,264595500,395500,394500,395500,394500,2
|
|
20231123,100900,263805500,394500,394500,394500,394500,1
|
|
20231123,100800,263411000,394500,395000,395500,394500,50
|
|
20231123,100700,243663000,395500,395000,395500,395000,2
|
|
20231123,100600,242872500,395000,395500,395500,395000,3
|
|
20231123,100500,241687000,395500,395000,395500,395000,3
|
|
20231123,100400,240501000,395500,395500,395500,395000,3
|
|
20231123,100300,239315000,395500,396000,396000,395500,10
|
|
20231123,100200,235359500,395500,395500,395500,395500,9
|
|
20231123,100100,231800000,395500,395000,396000,395000,3
|
|
20231123,100000,230613500,395500,395000,395500,395000,5
|
|
20231123,095900,228637500,395500,396000,396000,395500,2
|
|
20231123,095800,227846000,396000,395500,396000,395500,2
|
|
20231123,095700,227054500,395000,395500,395500,395000,29
|
|
20231123,095600,215599000,395500,396000,396000,395000,6
|
|
20231123,095500,213227500,395500,395500,395500,395500,5
|
|
20231123,095400,211250000,395500,395000,395500,395000,4
|
|
20231123,095300,209669500,395500,395000,395500,395000,3
|
|
20231123,095200,208484000,395500,395000,395500,395000,25
|
|
20231123,095100,198606000,395000,395000,395000,395000,4
|
|
20231123,095000,197026000,395000,394500,395000,394500,3
|
|
20231123,094900,195841500,394500,395000,395000,394500,3
|
|
20231123,094800,194657000,395500,395000,395500,395000,2
|
|
20231123,094700,193866500,394500,395000,395000,394500,4
|
|
20231123,094600,192287000,395500,395000,395500,394500,5
|
|
20231123,094500,190312000,395000,394500,395000,394500,4
|
|
20231123,094400,188733500,395000,395000,395000,395000,40
|
|
20231123,094300,172933500,395000,395000,395000,395000,6
|
|
20231123,094200,170563500,395500,395500,395500,395500,0
|
|
20231123,094100,170563500,395500,395500,395500,395500,1
|
|
20231123,094000,170168000,395500,395500,395500,395500,3
|
|
20231123,093900,168981500,395500,395500,395500,395500,12
|
|
20231123,093800,164235500,395500,395500,395500,395500,5
|
|
20231123,093700,162258000,395500,395500,395500,395500,0
|
|
20231123,093600,162258000,395500,396000,396000,395500,7
|
|
20231123,093500,159488500,395500,395000,395500,395000,25
|
|
20231123,093400,149601500,395500,395000,395500,395000,13
|
|
20231123,093300,144463000,395000,395000,395000,395000,8
|
|
20231123,093200,141303000,395000,395000,395000,395000,5
|
|
20231123,093100,139328000,394500,395000,395500,394500,24
|
|
20231123,093000,129857500,395000,395000,395000,395000,4
|
|
20231123,092900,128277500,395000,394500,395000,394500,25
|
|
20231123,092800,118409000,394500,394500,394500,394500,2
|
|
20231123,092700,117620000,394500,394500,394500,394000,18
|
|
20231123,092600,110520500,394500,395000,395000,394500,21
|
|
20231123,092500,102226500,394500,394500,394500,394500,3
|
|
20231123,092400,101043000,394500,394500,394500,394500,0
|
|
20231123,092300,101043000,394500,394500,395000,394500,16
|
|
20231123,092200,94730500,394500,394000,394500,394000,13
|
|
20231123,092100,89607500,394000,394000,394000,393500,11
|
|
20231123,092000,85274500,394000,394000,394000,394000,19
|
|
20231123,091900,77788500,394500,394500,394500,394500,1
|
|
20231123,091800,77394000,394500,394500,394500,394500,4
|
|
20231123,091700,75816000,394500,394500,394500,394500,0
|
|
20231123,091600,75816000,394500,394500,394500,394500,0
|
|
20231123,091500,75816000,394500,394500,394500,394500,3
|
|
20231123,091400,74632500,394000,394000,394000,394000,2
|
|
20231123,091300,73844500,394000,394000,394000,394000,4
|
|
20231123,091200,72268500,394000,394500,394500,394000,9
|
|
20231123,091100,68722000,395000,395000,395000,395000,0
|
|
20231123,091000,68722000,395000,394000,395000,394000,4
|
|
20231123,090900,67144000,394500,394000,394500,393000,25
|
|
20231123,090800,57300000,393500,394000,394000,393500,2
|
|
20231123,090700,56512500,393000,393000,393000,393000,0
|
|
20231123,090600,56512500,393000,394000,394000,393000,44
|
|
20231123,090500,39196000,394000,394500,394500,394000,7
|
|
20231123,090400,36437500,394000,395000,395000,394000,14
|
|
20231123,090300,30909500,395500,395500,395500,395500,4
|
|
20231123,090200,29327500,395000,395000,395500,395000,8
|
|
20231123,090100,26165000,395500,396500,396500,395500,42
|
|
20231123,090000,9516000,396500,396500,396500,396500,24
|