592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184900,727793500,397000,397000,397000,397000,102
|
|
20231124,184800,727793500,397000,397000,397000,397000,0
|
|
20231124,184700,727793500,397000,397000,397000,397000,0
|
|
20231124,184600,727793500,397000,397000,397000,397000,0
|
|
20231124,184500,727793500,397000,397000,397000,397000,0
|
|
20231124,184400,727793500,397000,397000,397000,397000,0
|
|
20231124,184300,727793500,397000,397000,397000,397000,0
|
|
20231124,184200,727793500,397000,397000,397000,397000,0
|
|
20231124,184100,727793500,397000,397000,397000,397000,0
|
|
20231124,184000,727793500,397000,397000,397000,397000,0
|
|
20231124,183900,727793500,397000,397000,397000,397000,0
|
|
20231124,183800,727793500,397000,397000,397000,397000,0
|
|
20231124,183700,727793500,397000,397000,397000,397000,0
|
|
20231124,183600,727793500,397000,397000,397000,397000,0
|
|
20231124,183500,727793500,397000,397000,397000,397000,0
|
|
20231124,183400,727793500,397000,397000,397000,397000,0
|
|
20231124,183300,727793500,397000,397000,397000,397000,0
|
|
20231124,183200,727793500,397000,397000,397000,397000,0
|
|
20231124,183100,727793500,397000,397000,397000,397000,0
|
|
20231124,183000,727793500,397000,397000,397000,397000,0
|
|
20231124,182900,727793500,397000,397000,397000,397000,0
|
|
20231124,182800,727793500,397000,397000,397000,397000,0
|
|
20231124,182700,727793500,397000,397000,397000,397000,0
|
|
20231124,182600,727793500,397000,397000,397000,397000,0
|
|
20231124,182500,727793500,397000,397000,397000,397000,0
|
|
20231124,182400,727793500,397000,397000,397000,397000,0
|
|
20231124,182300,727793500,397000,397000,397000,397000,0
|
|
20231124,182200,727793500,397000,397000,397000,397000,0
|
|
20231124,182100,727793500,397000,397000,397000,397000,0
|
|
20231124,182000,727793500,397000,397000,397000,397000,0
|
|
20231124,181900,727793500,397000,397000,397000,397000,102
|
|
20231124,181800,727793500,397000,397000,397000,397000,0
|
|
20231124,181700,727793500,397000,397000,397000,397000,0
|
|
20231124,181600,727793500,397000,397000,397000,397000,0
|
|
20231124,181500,727793500,397000,397000,397000,397000,0
|
|
20231124,181400,727793500,397000,397000,397000,397000,0
|
|
20231124,181300,727793500,397000,397000,397000,397000,0
|
|
20231124,181200,727793500,397000,397000,397000,397000,0
|
|
20231124,181100,727793500,397000,397000,397000,397000,0
|
|
20231124,181000,727793500,397000,397000,397000,397000,0
|
|
20231124,180900,727793500,397000,397000,397000,397000,0
|
|
20231124,180800,727793500,397000,397000,397000,397000,0
|
|
20231124,180700,727793500,397000,397000,397000,397000,0
|
|
20231124,180600,727793500,397000,397000,397000,397000,0
|
|
20231124,180500,727793500,397000,397000,397000,397000,0
|
|
20231124,180400,727793500,397000,397000,397000,397000,0
|
|
20231124,180300,727793500,397000,397000,397000,397000,0
|
|
20231124,180200,727793500,397000,397000,397000,397000,0
|
|
20231124,180100,727793500,397000,397000,397000,397000,0
|
|
20231124,180000,727793500,397000,397000,397000,397000,0
|
|
20231124,175900,727793500,397000,397000,397000,397000,0
|
|
20231124,175800,727793500,397000,397000,397000,397000,0
|
|
20231124,175700,727793500,397000,397000,397000,397000,0
|
|
20231124,175600,727793500,397000,397000,397000,397000,0
|
|
20231124,175500,727793500,397000,397000,397000,397000,0
|
|
20231124,175400,727793500,397000,397000,397000,397000,0
|
|
20231124,175300,727793500,397000,397000,397000,397000,0
|
|
20231124,175200,727793500,397000,397000,397000,397000,0
|
|
20231124,175100,727793500,397000,397000,397000,397000,0
|
|
20231124,175000,727793500,397000,397000,397000,397000,0
|
|
20231124,174900,727793500,397000,397000,397000,397000,102
|
|
20231124,174800,727793500,397000,397000,397000,397000,0
|
|
20231124,174700,727793500,397000,397000,397000,397000,0
|
|
20231124,174600,727793500,397000,397000,397000,397000,0
|
|
20231124,174500,727793500,397000,397000,397000,397000,0
|
|
20231124,174400,727793500,397000,397000,397000,397000,0
|
|
20231124,174300,727793500,397000,397000,397000,397000,0
|
|
20231124,174200,727793500,397000,397000,397000,397000,0
|
|
20231124,174100,727793500,397000,397000,397000,397000,0
|
|
20231124,174000,727793500,397000,397000,397000,397000,0
|
|
20231124,173900,727793500,397000,397000,397000,397000,0
|
|
20231124,173800,727793500,397000,397000,397000,397000,0
|
|
20231124,173700,727793500,397000,397000,397000,397000,0
|
|
20231124,173600,727793500,397000,397000,397000,397000,0
|
|
20231124,173500,727793500,397000,397000,397000,397000,0
|
|
20231124,173400,727793500,397000,397000,397000,397000,0
|
|
20231124,173300,727793500,397000,397000,397000,397000,0
|
|
20231124,173200,727793500,397000,397000,397000,397000,0
|
|
20231124,173100,727793500,397000,397000,397000,397000,0
|
|
20231124,173000,727793500,397000,397000,397000,397000,0
|
|
20231124,172900,727793500,397000,397000,397000,397000,0
|
|
20231124,172800,727793500,397000,397000,397000,397000,0
|
|
20231124,172700,727793500,397000,397000,397000,397000,0
|
|
20231124,172600,727793500,397000,397000,397000,397000,0
|
|
20231124,172500,727793500,397000,397000,397000,397000,0
|
|
20231124,172400,727793500,397000,397000,397000,397000,0
|
|
20231124,172300,727793500,397000,397000,397000,397000,0
|
|
20231124,172200,727793500,397000,397000,397000,397000,0
|
|
20231124,172100,727793500,397000,397000,397000,397000,0
|
|
20231124,172000,727793500,397000,397000,397000,397000,0
|
|
20231124,171900,727793500,397000,397000,397000,397000,102
|
|
20231124,171800,727793500,397000,397000,397000,397000,0
|
|
20231124,171700,727793500,397000,397000,397000,397000,0
|
|
20231124,171600,727793500,397000,397000,397000,397000,0
|
|
20231124,171500,727793500,397000,397000,397000,397000,0
|
|
20231124,171400,727793500,397000,397000,397000,397000,0
|
|
20231124,171300,727793500,397000,397000,397000,397000,0
|
|
20231124,171200,727793500,397000,397000,397000,397000,0
|
|
20231124,171100,727793500,397000,397000,397000,397000,0
|
|
20231124,171000,727793500,397000,397000,397000,397000,0
|
|
20231124,170900,727793500,397000,397000,397000,397000,0
|
|
20231124,170800,727793500,397000,397000,397000,397000,0
|
|
20231124,170700,727793500,397000,397000,397000,397000,0
|
|
20231124,170600,727793500,397000,397000,397000,397000,0
|
|
20231124,170500,727793500,397000,397000,397000,397000,0
|
|
20231124,170400,727793500,397000,397000,397000,397000,0
|
|
20231124,170300,727793500,397000,397000,397000,397000,0
|
|
20231124,170200,727793500,397000,397000,397000,397000,0
|
|
20231124,170100,727793500,397000,397000,397000,397000,0
|
|
20231124,170000,727793500,397000,397000,397000,397000,0
|
|
20231124,165900,727793500,397000,397000,397000,397000,0
|
|
20231124,165800,727793500,397000,397000,397000,397000,0
|
|
20231124,165700,727793500,397000,397000,397000,397000,0
|
|
20231124,165600,727793500,397000,397000,397000,397000,0
|
|
20231124,165500,727793500,397000,397000,397000,397000,0
|
|
20231124,165400,727793500,397000,397000,397000,397000,0
|
|
20231124,165300,727793500,397000,397000,397000,397000,0
|
|
20231124,165200,727793500,397000,397000,397000,397000,0
|
|
20231124,165100,727793500,397000,397000,397000,397000,0
|
|
20231124,165000,727793500,397000,397000,397000,397000,0
|
|
20231124,164900,727793500,397000,397000,397000,397000,102
|
|
20231124,164800,727793500,397000,397000,397000,397000,0
|
|
20231124,164700,727793500,397000,397000,397000,397000,0
|
|
20231124,164600,727793500,397000,397000,397000,397000,0
|
|
20231124,164500,727793500,397000,397000,397000,397000,0
|
|
20231124,164400,727793500,397000,397000,397000,397000,0
|
|
20231124,164300,727793500,397000,397000,397000,397000,0
|
|
20231124,164200,727793500,397000,397000,397000,397000,0
|
|
20231124,164100,727793500,397000,397000,397000,397000,0
|
|
20231124,164000,727793500,397000,397000,397000,397000,0
|
|
20231124,163900,727793500,397000,397000,397000,397000,0
|
|
20231124,163800,727793500,397000,397000,397000,397000,0
|
|
20231124,163700,727793500,397000,397000,397000,397000,0
|
|
20231124,163600,727793500,397000,397000,397000,397000,0
|
|
20231124,163500,727793500,397000,397000,397000,397000,0
|
|
20231124,163400,727793500,397000,397000,397000,397000,0
|
|
20231124,163300,727793500,397000,397000,397000,397000,0
|
|
20231124,163200,727793500,397000,397000,397000,397000,0
|
|
20231124,163100,727793500,397000,397000,397000,397000,0
|
|
20231124,163000,727793500,397000,397000,397000,397000,0
|
|
20231124,162900,727793500,397000,397000,397000,397000,0
|
|
20231124,162800,727793500,397000,397000,397000,397000,0
|
|
20231124,162700,727793500,397000,397000,397000,397000,0
|
|
20231124,162600,727793500,397000,397000,397000,397000,0
|
|
20231124,162500,727793500,397000,397000,397000,397000,0
|
|
20231124,162400,727793500,397000,397000,397000,397000,0
|
|
20231124,162300,727793500,397000,397000,397000,397000,0
|
|
20231124,162200,727793500,397000,397000,397000,397000,0
|
|
20231124,162100,727793500,397000,397000,397000,397000,0
|
|
20231124,162000,727793500,397000,397000,397000,397000,0
|
|
20231124,161900,727793500,397000,397000,397000,397000,102
|
|
20231124,161800,727793500,397000,397000,397000,397000,0
|
|
20231124,161700,727793500,397000,397000,397000,397000,0
|
|
20231124,161600,727793500,397000,397000,397000,397000,0
|
|
20231124,161500,727793500,397000,397000,397000,397000,0
|
|
20231124,161400,727793500,397000,397000,397000,397000,0
|
|
20231124,161300,727793500,397000,397000,397000,397000,0
|
|
20231124,161200,727793500,397000,397000,397000,397000,0
|
|
20231124,161100,727793500,397000,397000,397000,397000,0
|
|
20231124,161000,727793500,397000,397000,397000,397000,0
|
|
20231124,160900,727793500,397000,397000,397000,397000,0
|
|
20231124,160800,727793500,397000,397000,397000,397000,0
|
|
20231124,160700,727793500,397000,397000,397000,397000,0
|
|
20231124,160600,727793500,397000,397000,397000,397000,0
|
|
20231124,160500,727793500,397000,397000,397000,397000,0
|
|
20231124,160400,727793500,397000,397000,397000,397000,0
|
|
20231124,160300,727793500,397000,397000,397000,397000,0
|
|
20231124,160200,727793500,397000,397000,397000,397000,0
|
|
20231124,160100,727793500,397000,397000,397000,397000,0
|
|
20231124,160000,727793500,397000,397000,397000,397000,0
|
|
20231124,155900,727793500,397000,397000,397000,397000,0
|
|
20231124,155800,727793500,397000,397000,397000,397000,0
|
|
20231124,155700,727793500,397000,397000,397000,397000,0
|
|
20231124,155600,727793500,397000,397000,397000,397000,0
|
|
20231124,155500,727793500,397000,397000,397000,397000,0
|
|
20231124,155400,727793500,397000,397000,397000,397000,0
|
|
20231124,155300,727793500,397000,397000,397000,397000,0
|
|
20231124,155200,727793500,397000,397000,397000,397000,0
|
|
20231124,155100,727793500,397000,397000,397000,397000,0
|
|
20231124,155000,727793500,397000,397000,397000,397000,0
|
|
20231124,154900,727793500,397000,397000,397000,397000,102
|
|
20231124,154800,727793500,397000,397000,397000,397000,0
|
|
20231124,154700,727793500,397000,397000,397000,397000,0
|
|
20231124,154600,727793500,397000,397000,397000,397000,0
|
|
20231124,154500,727793500,397000,397000,397000,397000,0
|
|
20231124,154400,727793500,397000,397000,397000,397000,0
|
|
20231124,154300,727793500,397000,397000,397000,397000,0
|
|
20231124,154200,727793500,397000,397000,397000,397000,0
|
|
20231124,154100,727793500,397000,397000,397000,397000,0
|
|
20231124,154000,727793500,397000,397000,397000,397000,0
|
|
20231124,153900,727793500,397000,397000,397000,397000,0
|
|
20231124,153800,727793500,397000,397000,397000,397000,0
|
|
20231124,153700,727793500,397000,397000,397000,397000,0
|
|
20231124,153600,727793500,397000,397000,397000,397000,0
|
|
20231124,153500,727793500,397000,397000,397000,397000,0
|
|
20231124,153400,727793500,397000,397000,397000,397000,0
|
|
20231124,153300,727793500,397000,397000,397000,397000,0
|
|
20231124,153200,727793500,397000,397000,397000,397000,0
|
|
20231124,153100,727793500,397000,397000,397000,397000,0
|
|
20231124,153000,727793500,397000,397000,397000,397000,102
|
|
20231124,152900,687299500,395500,395500,395500,395500,0
|
|
20231124,152800,687299500,395500,395500,395500,395500,0
|
|
20231124,152700,687299500,395500,395500,395500,395500,0
|
|
20231124,152600,687299500,395500,395500,395500,395500,0
|
|
20231124,152500,687299500,395500,395500,395500,395500,0
|
|
20231124,152400,687299500,395500,395500,395500,395500,0
|
|
20231124,152300,687299500,395500,395500,395500,395500,0
|
|
20231124,152200,687299500,395500,395500,395500,395500,0
|
|
20231124,152100,687299500,395500,395500,395500,395500,0
|
|
20231124,152000,687299500,395500,395500,395500,395500,0
|
|
20231124,151900,687299500,395500,396000,396000,395500,5
|
|
20231124,151800,685320500,395000,395000,395000,395000,2
|
|
20231124,151700,684530500,395000,395000,395000,395000,1
|
|
20231124,151600,684135500,395000,395000,395000,395000,1
|
|
20231124,151500,683740500,396000,395500,396000,395500,2
|
|
20231124,151400,682949000,396000,396000,396000,396000,0
|
|
20231124,151300,682949000,396000,396000,396000,396000,14
|
|
20231124,151200,677405000,396000,396000,396000,395500,7
|
|
20231124,151100,674633500,396000,396000,396000,396000,0
|
|
20231124,151000,674633500,396000,395000,396000,395000,3
|
|
20231124,150900,673446500,395000,395000,395000,395000,0
|
|
20231124,150800,673446500,395000,395500,395500,395000,7
|
|
20231124,150700,670680500,396500,396500,396500,396500,0
|
|
20231124,150600,670680500,396500,396500,396500,396500,0
|
|
20231124,150500,670680500,396500,396500,396500,396500,1
|
|
20231124,150400,670284000,396000,396000,396000,396000,9
|
|
20231124,150300,666720000,396000,396000,396000,396000,0
|
|
20231124,150200,666720000,396000,396000,396000,396000,0
|
|
20231124,150100,666720000,396000,396000,396000,396000,1
|
|
20231124,150000,666324000,396000,395000,396000,395000,6
|
|
20231124,145900,663952000,396000,396000,396000,396000,4
|
|
20231124,145800,662368000,395500,395500,395500,395500,14
|
|
20231124,145700,656831000,395500,395500,395500,395500,0
|
|
20231124,145600,656831000,395500,395500,395500,395500,1
|
|
20231124,145500,656435500,395500,395500,395500,395500,2
|
|
20231124,145400,655644500,396000,396000,396000,396000,2
|
|
20231124,145300,654852500,395500,395500,395500,395500,4
|
|
20231124,145200,653270500,396000,396000,396000,396000,0
|
|
20231124,145100,653270500,396000,396000,396000,396000,0
|
|
20231124,145000,653270500,396000,395000,396000,395000,12
|
|
20231124,144900,648529500,395000,395000,395000,395000,0
|
|
20231124,144800,648529500,395000,395000,395000,395000,2
|
|
20231124,144700,647739500,395500,395500,395500,395500,16
|
|
20231124,144600,641411500,396000,396000,396000,396000,5
|
|
20231124,144500,639431500,396000,396000,396000,396000,0
|
|
20231124,144400,639431500,396000,396000,396000,396000,58
|
|
20231124,144300,616463500,396500,396500,396500,396500,1
|
|
20231124,144200,616067000,396500,396500,396500,396500,1
|
|
20231124,144100,615670500,396500,396500,396500,396500,0
|
|
20231124,144000,615670500,396500,396500,396500,396500,0
|
|
20231124,143900,615670500,396500,396500,396500,396500,0
|
|
20231124,143800,615670500,396500,396500,396500,396500,0
|
|
20231124,143700,615670500,396500,396500,396500,396500,0
|
|
20231124,143600,615670500,396500,396500,396500,396500,0
|
|
20231124,143500,615670500,396500,396500,396500,396500,28
|
|
20231124,143400,604568500,396500,396500,396500,396500,1
|
|
20231124,143300,604172000,396500,396500,396500,396500,0
|
|
20231124,143200,604172000,396500,396500,396500,396500,0
|
|
20231124,143100,604172000,396500,396500,396500,396500,0
|
|
20231124,143000,604172000,396500,396500,396500,396500,1
|
|
20231124,142900,603775500,396500,396000,396500,396000,8
|
|
20231124,142800,600605000,396000,396000,396000,396000,0
|
|
20231124,142700,600605000,396000,396000,396000,396000,0
|
|
20231124,142600,600605000,396000,396000,396000,396000,2
|
|
20231124,142500,599813000,396000,396000,396000,396000,0
|
|
20231124,142400,599813000,396000,396000,396000,396000,20
|
|
20231124,142300,591893000,395500,395500,395500,395500,0
|
|
20231124,142200,591893000,395500,395500,395500,395500,0
|
|
20231124,142100,591893000,395500,395500,395500,395500,1
|
|
20231124,142000,591497500,396000,395500,396000,395500,5
|
|
20231124,141900,589518500,396000,396000,396000,396000,0
|
|
20231124,141800,589518500,396000,396000,396000,396000,1
|
|
20231124,141700,589122500,396000,396000,396000,396000,25
|
|
20231124,141600,579222500,396000,396000,396000,396000,1
|
|
20231124,141500,578826500,396000,396500,396500,396000,3
|
|
20231124,141400,577638000,396500,396500,396500,396500,0
|
|
20231124,141300,577638000,396500,396500,396500,396500,1
|
|
20231124,141200,577241500,396500,396000,396500,396000,73
|
|
20231124,141100,548333000,396500,396500,396500,396500,0
|
|
20231124,141000,548333000,396500,395500,396500,395500,20
|
|
20231124,140900,540422000,396500,396500,396500,396500,0
|
|
20231124,140800,540422000,396500,396500,396500,396500,0
|
|
20231124,140700,540422000,396500,396500,396500,396500,2
|
|
20231124,140600,539629000,395500,395500,395500,395500,0
|
|
20231124,140500,539629000,395500,395500,395500,395500,6
|
|
20231124,140400,537256000,396000,396000,396000,396000,0
|
|
20231124,140300,537256000,396000,396000,396000,396000,1
|
|
20231124,140200,536860000,396500,396500,396500,396500,0
|
|
20231124,140100,536860000,396500,396000,396500,396000,2
|
|
20231124,140000,536067500,396000,396000,396000,396000,1
|
|
20231124,135900,535671500,395500,395500,395500,395500,3
|
|
20231124,135800,534485000,395500,395500,395500,395500,0
|
|
20231124,135700,534485000,395500,395500,395500,395500,0
|
|
20231124,135600,534485000,395500,395500,395500,395500,4
|
|
20231124,135500,532903000,395500,395500,395500,395500,2
|
|
20231124,135400,532112000,395000,395000,395000,395000,1
|
|
20231124,135300,531717000,395000,395000,395000,395000,0
|
|
20231124,135200,531717000,395000,395000,395000,395000,0
|
|
20231124,135100,531717000,395000,395000,395000,395000,7
|
|
20231124,135000,528952000,395500,395500,395500,395500,0
|
|
20231124,134900,528952000,395500,395500,395500,395500,0
|
|
20231124,134800,528952000,395500,395500,395500,395500,0
|
|
20231124,134700,528952000,395500,395500,395500,395500,0
|
|
20231124,134600,528952000,395500,395500,395500,395500,1
|
|
20231124,134500,528556500,396000,396000,396000,396000,2
|
|
20231124,134400,527764500,395500,395500,395500,395500,0
|
|
20231124,134300,527764500,395500,395500,395500,395500,0
|
|
20231124,134200,527764500,395500,395500,395500,395500,1
|
|
20231124,134100,527369000,395500,395500,395500,395500,16
|
|
20231124,134000,521041000,395500,395500,395500,395500,2
|
|
20231124,133900,520250000,395000,395000,395000,395000,5
|
|
20231124,133800,518275000,394500,394500,394500,394500,17
|
|
20231124,133700,511568500,395500,395500,395500,395500,0
|
|
20231124,133600,511568500,395500,395500,395500,395500,12
|
|
20231124,133500,506822500,395500,395500,395500,395500,2
|
|
20231124,133400,506031500,395000,395000,395000,395000,1
|
|
20231124,133300,505636500,395000,395000,395000,395000,5
|
|
20231124,133200,503661500,395500,395500,395500,395500,2
|
|
20231124,133100,502870500,395500,395500,395500,395500,0
|
|
20231124,133000,502870500,395500,395500,395500,395500,1
|
|
20231124,132900,502475000,395500,395500,395500,395500,2
|
|
20231124,132800,501684000,395000,395000,395000,395000,0
|
|
20231124,132700,501684000,395000,395000,395000,395000,0
|
|
20231124,132600,501684000,395000,395000,395000,395000,0
|
|
20231124,132500,501684000,395000,395000,395000,395000,16
|
|
20231124,132400,495364000,395000,395000,395000,395000,0
|
|
20231124,132300,495364000,395000,395000,395000,395000,1
|
|
20231124,132200,494969000,395000,395000,395000,395000,0
|
|
20231124,132100,494969000,395000,395000,395000,395000,1
|
|
20231124,132000,494574000,395500,395500,395500,395500,2
|
|
20231124,131900,493783000,395500,395000,395500,395000,3
|
|
20231124,131800,492597500,395000,395000,395000,395000,1
|
|
20231124,131700,492202500,395000,395000,395000,395000,0
|
|
20231124,131600,492202500,395000,395000,395000,395000,20
|
|
20231124,131500,484302500,395000,395000,395000,395000,1
|
|
20231124,131400,483907500,395000,395000,395000,395000,2
|
|
20231124,131300,483117500,395000,395000,395000,395000,0
|
|
20231124,131200,483117500,395000,395000,395000,395000,0
|
|
20231124,131100,483117500,395000,395000,395000,395000,0
|
|
20231124,131000,483117500,395000,395000,395000,395000,1
|
|
20231124,130900,482722500,394500,394500,394500,394500,0
|
|
20231124,130800,482722500,394500,394500,394500,394500,5
|
|
20231124,130700,480750000,394000,394000,394000,394000,0
|
|
20231124,130600,480750000,394000,394000,394000,394000,0
|
|
20231124,130500,480750000,394000,394000,394000,394000,3
|
|
20231124,130400,479568000,394000,394000,394000,394000,0
|
|
20231124,130300,479568000,394000,394000,394000,394000,0
|
|
20231124,130200,479568000,394000,394000,394000,394000,0
|
|
20231124,130100,479568000,394000,394500,395000,394000,57
|
|
20231124,130000,457106500,394500,394500,394500,394500,0
|
|
20231124,125900,457106500,394500,394500,394500,394500,1
|
|
20231124,125800,456712000,394000,394000,394000,394000,2
|
|
20231124,125700,455924000,394500,394500,394500,394500,0
|
|
20231124,125600,455924000,394500,394500,394500,394500,1
|
|
20231124,125500,455529500,394000,394000,394000,394000,2
|
|
20231124,125400,454741500,394000,394000,394000,394000,0
|
|
20231124,125300,454741500,394000,395000,395000,394000,3
|
|
20231124,125200,453558500,395000,395000,395000,395000,0
|
|
20231124,125100,453558500,395000,395000,395000,395000,1
|
|
20231124,125000,453163500,394000,394000,394000,394000,1
|
|
20231124,124900,452769500,394000,394000,394000,394000,4
|
|
20231124,124800,451193500,395000,395000,395000,395000,0
|
|
20231124,124700,451193500,395000,395000,395000,395000,0
|
|
20231124,124600,451193500,395000,394000,395000,394000,5
|
|
20231124,124500,449222000,394000,395000,395000,394000,4
|
|
20231124,124400,447645000,394500,394500,394500,394500,4
|
|
20231124,124300,446067000,394500,394500,394500,394500,1
|
|
20231124,124200,445672500,395000,395000,395000,395000,0
|
|
20231124,124100,445672500,395000,395000,395000,395000,1
|
|
20231124,124000,445277500,395000,395000,395000,394500,40
|
|
20231124,123900,429496000,395000,395000,395000,395000,0
|
|
20231124,123800,429496000,395000,395000,395000,395000,0
|
|
20231124,123700,429496000,395000,395000,395000,395000,0
|
|
20231124,123600,429496000,395000,395000,395000,395000,0
|
|
20231124,123500,429496000,395000,395000,395000,395000,0
|
|
20231124,123400,429496000,395000,395000,395000,395000,1
|
|
20231124,123300,429101000,395500,395500,395500,395500,0
|
|
20231124,123200,429101000,395500,395500,395500,395500,0
|
|
20231124,123100,429101000,395500,395000,395500,395000,2
|
|
20231124,123000,428310500,395000,395500,395500,395000,3
|
|
20231124,122900,427124500,395500,395500,395500,395500,0
|
|
20231124,122800,427124500,395500,395500,395500,395500,0
|
|
20231124,122700,427124500,395500,395500,395500,395500,0
|
|
20231124,122600,427124500,395500,395500,395500,395500,0
|
|
20231124,122500,427124500,395500,395500,395500,395500,0
|
|
20231124,122400,427124500,395500,395500,395500,395500,2
|
|
20231124,122300,426333500,395000,395000,395000,395000,15
|
|
20231124,122200,420408500,395000,395000,395000,395000,1
|
|
20231124,122100,420013500,395000,395000,395000,395000,1
|
|
20231124,122000,419618500,394500,394500,394500,394500,0
|
|
20231124,121900,419618500,394500,394500,394500,394500,0
|
|
20231124,121800,419618500,394500,394500,394500,394500,1
|
|
20231124,121700,419224000,395000,395000,395000,395000,1
|
|
20231124,121600,418829000,395000,395000,395000,395000,2
|
|
20231124,121500,418039000,395000,395000,395000,395000,1
|
|
20231124,121400,417644000,395000,395000,395000,395000,1
|
|
20231124,121300,417249000,395000,395000,395000,395000,1
|
|
20231124,121200,416854000,395000,395000,395000,395000,0
|
|
20231124,121100,416854000,395000,395000,395000,395000,0
|
|
20231124,121000,416854000,395000,395000,395000,395000,2
|
|
20231124,120900,416064000,395000,395000,395000,395000,0
|
|
20231124,120800,416064000,395000,395000,395000,395000,0
|
|
20231124,120700,416064000,395000,395000,395000,395000,5
|
|
20231124,120600,414089000,394500,394500,394500,394500,3
|
|
20231124,120500,412905500,395000,395000,395000,395000,1
|
|
20231124,120400,412510500,395000,395000,395000,395000,0
|
|
20231124,120300,412510500,395000,395000,395000,395000,1
|
|
20231124,120200,412115500,395000,395000,395000,395000,1
|
|
20231124,120100,411720500,395000,394500,395000,394500,2
|
|
20231124,120000,410931000,394500,394500,394500,394500,0
|
|
20231124,115900,410931000,394500,394500,394500,394500,0
|
|
20231124,115800,410931000,394500,394500,394500,394500,10
|
|
20231124,115700,406986000,394500,395000,395000,394500,6
|
|
20231124,115600,404616500,395000,394500,395000,394500,5
|
|
20231124,115500,402642000,395000,395000,395000,395000,0
|
|
20231124,115400,402642000,395000,395000,395000,395000,4
|
|
20231124,115300,401062000,394500,394500,394500,394500,4
|
|
20231124,115200,399484000,395000,395000,395000,395000,3
|
|
20231124,115100,398299000,395000,395000,395000,395000,0
|
|
20231124,115000,398299000,395000,395000,395000,395000,2
|
|
20231124,114900,397509000,395000,395000,395000,395000,8
|
|
20231124,114800,394349000,395500,395500,395500,395500,0
|
|
20231124,114700,394349000,395500,395000,395500,395000,6
|
|
20231124,114600,391978500,395000,395000,395000,395000,32
|
|
20231124,114500,379338500,395500,395500,395500,395500,0
|
|
20231124,114400,379338500,395500,395500,395500,395500,1
|
|
20231124,114300,378943000,395500,395500,395500,395500,21
|
|
20231124,114200,370637500,396000,396000,396000,396000,0
|
|
20231124,114100,370637500,396000,396000,396000,396000,2
|
|
20231124,114000,369845500,396000,396000,396000,396000,6
|
|
20231124,113900,367469500,396500,396500,396500,396500,0
|
|
20231124,113800,367469500,396500,396500,396500,396500,3
|
|
20231124,113700,366280000,397000,397000,397000,397000,0
|
|
20231124,113600,366280000,397000,397000,397000,397000,0
|
|
20231124,113500,366280000,397000,396500,397000,396500,12
|
|
20231124,113400,361520500,396000,396000,396000,396000,0
|
|
20231124,113300,361520500,396000,396000,396000,396000,0
|
|
20231124,113200,361520500,396000,396000,396000,396000,0
|
|
20231124,113100,361520500,396000,395500,396000,395500,2
|
|
20231124,113000,360729000,395500,395500,395500,395500,0
|
|
20231124,112900,360729000,395500,395500,395500,395500,2
|
|
20231124,112800,359938000,396500,396500,396500,396500,0
|
|
20231124,112700,359938000,396500,396500,396500,396500,2
|
|
20231124,112600,359145000,395500,396000,396000,395500,3
|
|
20231124,112500,357957500,396000,396000,396000,396000,0
|
|
20231124,112400,357957500,396000,396000,396000,396000,0
|
|
20231124,112300,357957500,396000,396000,396000,396000,5
|
|
20231124,112200,355977500,395500,395500,395500,395500,0
|
|
20231124,112100,355977500,395500,395500,395500,395500,2
|
|
20231124,112000,355186500,396000,396000,396000,396000,0
|
|
20231124,111900,355186500,396000,396000,396000,396000,2
|
|
20231124,111800,354394500,396500,396500,396500,396500,1
|
|
20231124,111700,353998000,396000,396500,396500,396000,2
|
|
20231124,111600,353205500,396000,396000,396000,396000,0
|
|
20231124,111500,353205500,396000,396000,396000,396000,2
|
|
20231124,111400,352413500,396000,396000,396000,396000,6
|
|
20231124,111300,350037500,397000,397000,397000,397000,0
|
|
20231124,111200,350037500,397000,397000,397000,397000,1
|
|
20231124,111100,349640500,396000,396000,396000,396000,6
|
|
20231124,111000,347264500,396500,396500,396500,396500,21
|
|
20231124,110900,338938000,396500,396500,396500,396500,1
|
|
20231124,110800,338541500,397000,397000,397000,397000,0
|
|
20231124,110700,338541500,397000,397000,397000,397000,0
|
|
20231124,110600,338541500,397000,397000,397000,397000,0
|
|
20231124,110500,338541500,397000,397000,397000,397000,0
|
|
20231124,110400,338541500,397000,396500,397000,396500,2
|
|
20231124,110300,337748000,397000,397000,397000,397000,0
|
|
20231124,110200,337748000,397000,397000,397000,397000,1
|
|
20231124,110100,337351000,396500,396500,396500,396500,1
|
|
20231124,110000,336954500,397000,396500,397000,396500,2
|
|
20231124,105900,336161000,396500,396500,396500,396500,1
|
|
20231124,105800,335764500,396500,396500,396500,396500,1
|
|
20231124,105700,335368000,396500,396500,396500,396500,1
|
|
20231124,105600,334971500,396500,396000,396500,396000,7
|
|
20231124,105500,332198500,396500,396000,396500,396000,4
|
|
20231124,105400,330614000,397000,397000,397000,397000,0
|
|
20231124,105300,330614000,397000,397000,397000,397000,1
|
|
20231124,105200,330217000,396500,396500,396500,396500,1
|
|
20231124,105100,329820500,396500,396000,396500,396000,9
|
|
20231124,105000,326256000,395500,396000,396000,395500,3
|
|
20231124,104900,325069000,396500,396500,396500,396500,2
|
|
20231124,104800,324276000,396500,396500,396500,396500,1
|
|
20231124,104700,323879500,396500,396500,396500,396500,2
|
|
20231124,104600,323086500,396500,396500,396500,396500,0
|
|
20231124,104500,323086500,396500,396500,396500,396000,3
|
|
20231124,104400,321897500,396000,396000,396000,396000,1
|
|
20231124,104300,321501500,397000,397000,397000,397000,1
|
|
20231124,104200,321104500,397000,397000,397000,397000,1
|
|
20231124,104100,320707500,396500,396500,396500,396500,4
|
|
20231124,104000,319121500,396000,396000,396000,396000,4
|
|
20231124,103900,317537500,396000,396000,396000,396000,3
|
|
20231124,103800,316349500,395500,395500,396000,395500,4
|
|
20231124,103700,314767000,396000,396000,396000,396000,3
|
|
20231124,103600,313579000,396000,395500,396000,395500,3
|
|
20231124,103500,312391500,395500,396000,396000,395500,46
|
|
20231124,103400,294198000,396000,396000,396000,396000,1
|
|
20231124,103300,293802000,396000,396000,396000,396000,0
|
|
20231124,103200,293802000,396000,396000,396000,396000,59
|
|
20231124,103100,270438000,397000,397000,397000,397000,1
|
|
20231124,103000,270041000,397000,397000,397000,397000,1
|
|
20231124,102900,269644000,396000,396000,396000,396000,2
|
|
20231124,102800,268852000,396000,396000,397000,396000,9
|
|
20231124,102700,265286000,396000,396000,396500,396000,9
|
|
20231124,102600,261721500,396000,397000,397000,396000,72
|
|
20231124,102500,233163500,397000,397000,397000,397000,35
|
|
20231124,102400,219268500,397000,397000,397500,397000,9
|
|
20231124,102300,215694500,397500,397500,397500,397500,0
|
|
20231124,102200,215694500,397500,397500,397500,397500,1
|
|
20231124,102100,215297000,397500,397500,397500,397500,9
|
|
20231124,102000,211719500,397500,397500,397500,397500,1
|
|
20231124,101900,211322000,397500,397500,397500,397500,0
|
|
20231124,101800,211322000,397500,397500,397500,397500,7
|
|
20231124,101700,208539500,397500,397500,397500,397500,1
|
|
20231124,101600,208142000,397500,397500,397500,397500,2
|
|
20231124,101500,207347000,397500,397500,397500,397500,0
|
|
20231124,101400,207347000,397500,397500,397500,397500,2
|
|
20231124,101300,206552000,397000,397000,397000,397000,4
|
|
20231124,101200,204964000,397500,397500,397500,397500,14
|
|
20231124,101100,199399000,398000,398000,398000,398000,1
|
|
20231124,101000,199001000,398000,398000,398000,398000,1
|
|
20231124,100900,198603000,398000,398000,398000,398000,1
|
|
20231124,100800,198205000,398000,398000,398000,398000,0
|
|
20231124,100700,198205000,398000,398000,398000,398000,1
|
|
20231124,100600,197807000,398000,398000,398000,398000,1
|
|
20231124,100500,197409000,398000,398000,398000,398000,6
|
|
20231124,100400,195021000,398000,398000,398000,398000,34
|
|
20231124,100300,181489000,398000,398000,398000,398000,2
|
|
20231124,100200,180693000,398000,398000,398000,398000,0
|
|
20231124,100100,180693000,398000,397500,398000,397500,27
|
|
20231124,100000,169960000,397500,397500,397500,397500,2
|
|
20231124,095900,169165000,397500,397000,397500,397000,5
|
|
20231124,095800,167178500,397000,397000,397000,397000,20
|
|
20231124,095700,159238500,397000,397000,397500,397000,14
|
|
20231124,095600,153675000,397500,397500,397500,397500,1
|
|
20231124,095500,153277500,397000,397000,397000,397000,13
|
|
20231124,095400,148116500,397500,397500,397500,397500,0
|
|
20231124,095300,148116500,397500,396500,397500,396500,3
|
|
20231124,095200,146925000,396500,396500,396500,396500,0
|
|
20231124,095100,146925000,396500,396500,396500,396500,4
|
|
20231124,095000,145339000,396500,397000,397500,396500,24
|
|
20231124,094900,135811000,397000,397000,397000,397000,1
|
|
20231124,094800,135414000,397000,397000,397000,397000,0
|
|
20231124,094700,135414000,397000,397000,397000,397000,0
|
|
20231124,094600,135414000,397000,397000,397000,397000,0
|
|
20231124,094500,135414000,397000,396500,397000,396500,15
|
|
20231124,094400,129464000,396500,397000,397000,396500,16
|
|
20231124,094300,123114000,397000,397000,397000,397000,0
|
|
20231124,094200,123114000,397000,397000,397000,397000,1
|
|
20231124,094100,122717000,397000,397000,397000,397000,1
|
|
20231124,094000,122320000,397000,397000,397000,397000,2
|
|
20231124,093900,121526000,397000,397000,397000,397000,44
|
|
20231124,093800,104058000,397500,397500,397500,397500,0
|
|
20231124,093700,104058000,397500,397500,397500,397500,0
|
|
20231124,093600,104058000,397500,397500,397500,397500,0
|
|
20231124,093500,104058000,397500,397500,397500,397500,3
|
|
20231124,093400,102865500,397000,397000,397000,397000,0
|
|
20231124,093300,102865500,397000,397000,397000,397000,0
|
|
20231124,093200,102865500,397000,397000,397000,397000,4
|
|
20231124,093100,101277500,397000,396000,397000,396000,11
|
|
20231124,093000,96920500,396500,396500,396500,396500,6
|
|
20231124,092900,94541500,396000,396000,396000,396000,0
|
|
20231124,092800,94541500,396000,396000,396000,396000,0
|
|
20231124,092700,94541500,396000,396000,396000,396000,1
|
|
20231124,092600,94145500,396000,396000,396000,396000,7
|
|
20231124,092500,91373500,396000,397000,397000,396000,106
|
|
20231124,092400,49334500,397000,397000,397000,397000,10
|
|
20231124,092300,45364500,397000,397000,397000,397000,1
|
|
20231124,092200,44967500,397500,397500,397500,397500,2
|
|
20231124,092100,44172500,397500,397500,397500,397500,0
|
|
20231124,092000,44172500,397500,397500,397500,397500,2
|
|
20231124,091900,43377500,397500,397500,397500,397500,11
|
|
20231124,091800,39005000,397500,397500,397500,397500,1
|
|
20231124,091700,38607500,397500,397500,397500,397500,2
|
|
20231124,091600,37812500,397000,397000,397000,397000,9
|
|
20231124,091500,34239500,397500,397500,397500,397500,2
|
|
20231124,091400,33444500,397500,397500,397500,397500,4
|
|
20231124,091300,31854500,397500,397500,397500,397500,3
|
|
20231124,091200,30662000,398000,398000,398000,398000,0
|
|
20231124,091100,30662000,398000,398000,398000,398000,8
|
|
20231124,091000,27478000,398000,398500,398500,398000,5
|
|
20231124,090900,25486000,398000,398000,398000,398000,8
|
|
20231124,090800,22302000,398000,398000,398000,398000,3
|
|
20231124,090700,21108000,398000,398000,398000,398000,1
|
|
20231124,090600,20710000,398000,398000,398000,398000,1
|
|
20231124,090500,20312000,398000,398500,398500,398000,16
|
|
20231124,090400,13943000,398500,398500,398500,398500,12
|
|
20231124,090300,9161000,398500,397500,398500,397500,2
|
|
20231124,090200,8365000,397500,399000,399000,397500,16
|
|
20231124,090100,1993000,399000,399000,399000,399000,0
|
|
20231124,090000,1993000,399000,399000,399000,399000,4
|