591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184800,2368720500,398000,398000,398000,398000,188
|
|
20231127,184700,2368720500,398000,398000,398000,398000,0
|
|
20231127,184600,2368720500,398000,398000,398000,398000,0
|
|
20231127,184500,2368720500,398000,398000,398000,398000,0
|
|
20231127,184400,2368720500,398000,398000,398000,398000,0
|
|
20231127,184300,2368720500,398000,398000,398000,398000,0
|
|
20231127,184200,2368720500,398000,398000,398000,398000,0
|
|
20231127,184100,2368720500,398000,398000,398000,398000,0
|
|
20231127,184000,2368720500,398000,398000,398000,398000,0
|
|
20231127,183900,2368720500,398000,398000,398000,398000,0
|
|
20231127,183800,2368720500,398000,398000,398000,398000,0
|
|
20231127,183700,2368720500,398000,398000,398000,398000,0
|
|
20231127,183600,2368720500,398000,398000,398000,398000,0
|
|
20231127,183500,2368720500,398000,398000,398000,398000,0
|
|
20231127,183400,2368720500,398000,398000,398000,398000,0
|
|
20231127,183300,2368720500,398000,398000,398000,398000,0
|
|
20231127,183200,2368720500,398000,398000,398000,398000,0
|
|
20231127,183100,2368720500,398000,398000,398000,398000,0
|
|
20231127,183000,2368720500,398000,398000,398000,398000,0
|
|
20231127,182900,2368720500,398000,398000,398000,398000,0
|
|
20231127,182800,2368720500,398000,398000,398000,398000,0
|
|
20231127,182700,2368720500,398000,398000,398000,398000,0
|
|
20231127,182600,2368720500,398000,398000,398000,398000,0
|
|
20231127,182500,2368720500,398000,398000,398000,398000,0
|
|
20231127,182400,2368720500,398000,398000,398000,398000,0
|
|
20231127,182300,2368720500,398000,398000,398000,398000,0
|
|
20231127,182200,2368720500,398000,398000,398000,398000,0
|
|
20231127,182100,2368720500,398000,398000,398000,398000,0
|
|
20231127,182000,2368720500,398000,398000,398000,398000,0
|
|
20231127,181900,2368720500,398000,398000,398000,398000,0
|
|
20231127,181800,2368720500,398000,398000,398000,398000,188
|
|
20231127,181700,2368720500,398000,398000,398000,398000,0
|
|
20231127,181600,2368720500,398000,398000,398000,398000,0
|
|
20231127,181500,2368720500,398000,398000,398000,398000,0
|
|
20231127,181400,2368720500,398000,398000,398000,398000,0
|
|
20231127,181300,2368720500,398000,398000,398000,398000,0
|
|
20231127,181200,2368720500,398000,398000,398000,398000,0
|
|
20231127,181100,2368720500,398000,398000,398000,398000,0
|
|
20231127,181000,2368720500,398000,398000,398000,398000,0
|
|
20231127,180900,2368720500,398000,398000,398000,398000,0
|
|
20231127,180800,2368720500,398000,398000,398000,398000,0
|
|
20231127,180700,2368720500,398000,398000,398000,398000,0
|
|
20231127,180600,2368720500,398000,398000,398000,398000,0
|
|
20231127,180500,2368720500,398000,398000,398000,398000,0
|
|
20231127,180400,2368720500,398000,398000,398000,398000,0
|
|
20231127,180300,2368720500,398000,398000,398000,398000,0
|
|
20231127,180200,2368720500,398000,398000,398000,398000,0
|
|
20231127,180100,2368720500,398000,398000,398000,398000,0
|
|
20231127,180000,2368720500,398000,398000,398000,398000,0
|
|
20231127,175900,2368720500,398000,398000,398000,398000,0
|
|
20231127,175800,2368720500,398000,398000,398000,398000,0
|
|
20231127,175700,2368720500,398000,398000,398000,398000,0
|
|
20231127,175600,2368720500,398000,398000,398000,398000,0
|
|
20231127,175500,2368720500,398000,398000,398000,398000,0
|
|
20231127,175400,2368720500,398000,398000,398000,398000,0
|
|
20231127,175300,2368720500,398000,398000,398000,398000,0
|
|
20231127,175200,2368720500,398000,398000,398000,398000,0
|
|
20231127,175100,2368720500,398000,398000,398000,398000,0
|
|
20231127,175000,2368720500,398000,398000,398000,398000,0
|
|
20231127,174900,2368720500,398000,398000,398000,398000,0
|
|
20231127,174800,2368720500,398000,398000,398000,398000,188
|
|
20231127,174700,2368720500,398000,398000,398000,398000,0
|
|
20231127,174600,2368720500,398000,398000,398000,398000,0
|
|
20231127,174500,2368720500,398000,398000,398000,398000,0
|
|
20231127,174400,2368720500,398000,398000,398000,398000,0
|
|
20231127,174300,2368720500,398000,398000,398000,398000,0
|
|
20231127,174200,2368720500,398000,398000,398000,398000,0
|
|
20231127,174100,2368720500,398000,398000,398000,398000,0
|
|
20231127,174000,2368720500,398000,398000,398000,398000,0
|
|
20231127,173900,2368720500,398000,398000,398000,398000,0
|
|
20231127,173800,2368720500,398000,398000,398000,398000,0
|
|
20231127,173700,2368720500,398000,398000,398000,398000,0
|
|
20231127,173600,2368720500,398000,398000,398000,398000,0
|
|
20231127,173500,2368720500,398000,398000,398000,398000,0
|
|
20231127,173400,2368720500,398000,398000,398000,398000,0
|
|
20231127,173300,2368720500,398000,398000,398000,398000,0
|
|
20231127,173200,2368720500,398000,398000,398000,398000,0
|
|
20231127,173100,2368720500,398000,398000,398000,398000,0
|
|
20231127,173000,2368720500,398000,398000,398000,398000,0
|
|
20231127,172900,2368720500,398000,398000,398000,398000,0
|
|
20231127,172800,2368720500,398000,398000,398000,398000,0
|
|
20231127,172700,2368720500,398000,398000,398000,398000,0
|
|
20231127,172600,2368720500,398000,398000,398000,398000,0
|
|
20231127,172500,2368720500,398000,398000,398000,398000,0
|
|
20231127,172400,2368720500,398000,398000,398000,398000,0
|
|
20231127,172300,2368720500,398000,398000,398000,398000,0
|
|
20231127,172200,2368720500,398000,398000,398000,398000,0
|
|
20231127,172100,2368720500,398000,398000,398000,398000,0
|
|
20231127,172000,2368720500,398000,398000,398000,398000,0
|
|
20231127,171900,2368720500,398000,398000,398000,398000,0
|
|
20231127,171800,2368720500,398000,398000,398000,398000,188
|
|
20231127,171700,2368720500,398000,398000,398000,398000,0
|
|
20231127,171600,2368720500,398000,398000,398000,398000,0
|
|
20231127,171500,2368720500,398000,398000,398000,398000,0
|
|
20231127,171400,2368720500,398000,398000,398000,398000,0
|
|
20231127,171300,2368720500,398000,398000,398000,398000,0
|
|
20231127,171200,2368720500,398000,398000,398000,398000,0
|
|
20231127,171100,2368720500,398000,398000,398000,398000,0
|
|
20231127,171000,2368720500,398000,398000,398000,398000,0
|
|
20231127,170900,2368720500,398000,398000,398000,398000,0
|
|
20231127,170800,2368720500,398000,398000,398000,398000,0
|
|
20231127,170700,2368720500,398000,398000,398000,398000,0
|
|
20231127,170600,2368720500,398000,398000,398000,398000,0
|
|
20231127,170500,2368720500,398000,398000,398000,398000,0
|
|
20231127,170400,2368720500,398000,398000,398000,398000,0
|
|
20231127,170300,2368720500,398000,398000,398000,398000,0
|
|
20231127,170200,2368720500,398000,398000,398000,398000,0
|
|
20231127,170100,2368720500,398000,398000,398000,398000,0
|
|
20231127,170000,2368720500,398000,398000,398000,398000,0
|
|
20231127,165900,2368720500,398000,398000,398000,398000,0
|
|
20231127,165800,2368720500,398000,398000,398000,398000,0
|
|
20231127,165700,2368720500,398000,398000,398000,398000,0
|
|
20231127,165600,2368720500,398000,398000,398000,398000,0
|
|
20231127,165500,2368720500,398000,398000,398000,398000,0
|
|
20231127,165400,2368720500,398000,398000,398000,398000,0
|
|
20231127,165300,2368720500,398000,398000,398000,398000,0
|
|
20231127,165200,2368720500,398000,398000,398000,398000,0
|
|
20231127,165100,2368720500,398000,398000,398000,398000,0
|
|
20231127,165000,2368720500,398000,398000,398000,398000,0
|
|
20231127,164900,2368720500,398000,398000,398000,398000,0
|
|
20231127,164800,2368720500,398000,398000,398000,398000,188
|
|
20231127,164700,2368720500,398000,398000,398000,398000,0
|
|
20231127,164600,2368720500,398000,398000,398000,398000,0
|
|
20231127,164500,2368720500,398000,398000,398000,398000,0
|
|
20231127,164400,2368720500,398000,398000,398000,398000,0
|
|
20231127,164300,2368720500,398000,398000,398000,398000,0
|
|
20231127,164200,2368720500,398000,398000,398000,398000,0
|
|
20231127,164100,2368720500,398000,398000,398000,398000,0
|
|
20231127,164000,2368720500,398000,398000,398000,398000,0
|
|
20231127,163900,2368720500,398000,398000,398000,398000,0
|
|
20231127,163800,2368720500,398000,398000,398000,398000,0
|
|
20231127,163700,2368720500,398000,398000,398000,398000,0
|
|
20231127,163600,2368720500,398000,398000,398000,398000,0
|
|
20231127,163500,2368720500,398000,398000,398000,398000,0
|
|
20231127,163400,2368720500,398000,398000,398000,398000,0
|
|
20231127,163300,2368720500,398000,398000,398000,398000,0
|
|
20231127,163200,2368720500,398000,398000,398000,398000,0
|
|
20231127,163100,2368720500,398000,398000,398000,398000,0
|
|
20231127,163000,2368720500,398000,398000,398000,398000,0
|
|
20231127,162900,2368720500,398000,398000,398000,398000,0
|
|
20231127,162800,2368720500,398000,398000,398000,398000,0
|
|
20231127,162700,2368720500,398000,398000,398000,398000,0
|
|
20231127,162600,2368720500,398000,398000,398000,398000,0
|
|
20231127,162500,2368720500,398000,398000,398000,398000,0
|
|
20231127,162400,2368720500,398000,398000,398000,398000,0
|
|
20231127,162300,2368720500,398000,398000,398000,398000,0
|
|
20231127,162200,2368720500,398000,398000,398000,398000,0
|
|
20231127,162100,2368720500,398000,398000,398000,398000,0
|
|
20231127,162000,2368720500,398000,398000,398000,398000,0
|
|
20231127,161900,2368720500,398000,398000,398000,398000,0
|
|
20231127,161800,2368720500,398000,398000,398000,398000,188
|
|
20231127,161700,2368720500,398000,398000,398000,398000,0
|
|
20231127,161600,2368720500,398000,398000,398000,398000,0
|
|
20231127,161500,2368720500,398000,398000,398000,398000,0
|
|
20231127,161400,2368720500,398000,398000,398000,398000,0
|
|
20231127,161300,2368720500,398000,398000,398000,398000,0
|
|
20231127,161200,2368720500,398000,398000,398000,398000,0
|
|
20231127,161100,2368720500,398000,398000,398000,398000,0
|
|
20231127,161000,2368720500,398000,398000,398000,398000,0
|
|
20231127,160900,2368720500,398000,398000,398000,398000,0
|
|
20231127,160800,2368720500,398000,398000,398000,398000,0
|
|
20231127,160700,2368720500,398000,398000,398000,398000,0
|
|
20231127,160600,2368720500,398000,398000,398000,398000,0
|
|
20231127,160500,2368720500,398000,398000,398000,398000,0
|
|
20231127,160400,2368720500,398000,398000,398000,398000,0
|
|
20231127,160300,2368720500,398000,398000,398000,398000,0
|
|
20231127,160200,2368720500,398000,398000,398000,398000,0
|
|
20231127,160100,2368720500,398000,398000,398000,398000,0
|
|
20231127,160000,2368720500,398000,398000,398000,398000,0
|
|
20231127,155900,2368720500,398000,398000,398000,398000,0
|
|
20231127,155800,2368720500,398000,398000,398000,398000,0
|
|
20231127,155700,2368720500,398000,398000,398000,398000,0
|
|
20231127,155600,2368720500,398000,398000,398000,398000,0
|
|
20231127,155500,2368720500,398000,398000,398000,398000,0
|
|
20231127,155400,2368720500,398000,398000,398000,398000,0
|
|
20231127,155300,2368720500,398000,398000,398000,398000,0
|
|
20231127,155200,2368720500,398000,398000,398000,398000,0
|
|
20231127,155100,2368720500,398000,398000,398000,398000,0
|
|
20231127,155000,2368720500,398000,398000,398000,398000,0
|
|
20231127,154900,2368720500,398000,398000,398000,398000,0
|
|
20231127,154800,2368720500,398000,398000,398000,398000,188
|
|
20231127,154700,2368720500,398000,398000,398000,398000,0
|
|
20231127,154600,2368720500,398000,398000,398000,398000,0
|
|
20231127,154500,2368720500,398000,398000,398000,398000,0
|
|
20231127,154400,2368720500,398000,398000,398000,398000,0
|
|
20231127,154300,2368720500,398000,398000,398000,398000,0
|
|
20231127,154200,2368720500,398000,398000,398000,398000,0
|
|
20231127,154100,2368720500,398000,398000,398000,398000,0
|
|
20231127,154000,2368720500,398000,398000,398000,398000,0
|
|
20231127,153900,2368720500,398000,398000,398000,398000,0
|
|
20231127,153800,2368720500,398000,398000,398000,398000,0
|
|
20231127,153700,2368720500,398000,398000,398000,398000,0
|
|
20231127,153600,2368720500,398000,398000,398000,398000,0
|
|
20231127,153500,2368720500,398000,398000,398000,398000,0
|
|
20231127,153400,2368720500,398000,398000,398000,398000,0
|
|
20231127,153300,2368720500,398000,398000,398000,398000,0
|
|
20231127,153200,2368720500,398000,398000,398000,398000,0
|
|
20231127,153100,2368720500,398000,398000,398000,398000,0
|
|
20231127,153000,2368720500,398000,398000,398000,398000,188
|
|
20231127,152900,2293896500,398000,398000,398000,398000,0
|
|
20231127,152800,2293896500,398000,398000,398000,398000,0
|
|
20231127,152700,2293896500,398000,398000,398000,398000,0
|
|
20231127,152600,2293896500,398000,398000,398000,398000,0
|
|
20231127,152500,2293896500,398000,398000,398000,398000,0
|
|
20231127,152400,2293896500,398000,398000,398000,398000,0
|
|
20231127,152300,2293896500,398000,398000,398000,398000,0
|
|
20231127,152200,2293896500,398000,398000,398000,398000,0
|
|
20231127,152100,2293896500,398000,398000,398000,398000,0
|
|
20231127,152000,2293896500,398000,398000,398000,398000,0
|
|
20231127,151900,2293896500,398000,397500,398000,397000,15
|
|
20231127,151800,2287937000,398000,397500,398000,397500,4
|
|
20231127,151700,2286346500,398000,398000,398000,398000,2
|
|
20231127,151600,2285550500,397500,397500,397500,397500,3
|
|
20231127,151500,2284358000,397500,397500,397500,397500,5
|
|
20231127,151400,2282370500,397500,397500,397500,397500,6
|
|
20231127,151300,2279985500,398000,399000,399000,398000,10
|
|
20231127,151200,2276004000,398500,398500,398500,398500,3
|
|
20231127,151100,2274808500,398500,398500,399000,398000,17
|
|
20231127,151000,2268033500,398500,398000,398500,398000,10
|
|
20231127,150900,2264049000,398500,398500,398500,398500,0
|
|
20231127,150800,2264049000,398500,398000,398500,397500,38
|
|
20231127,150700,2248937500,398000,398000,398000,398000,1
|
|
20231127,150600,2248539500,398000,398500,398500,398000,74
|
|
20231127,150500,2219052500,398500,398500,398500,398500,0
|
|
20231127,150400,2219052500,398500,398500,398500,398500,0
|
|
20231127,150300,2219052500,398500,398500,399000,398500,45
|
|
20231127,150200,2201107500,398000,398000,398000,398000,0
|
|
20231127,150100,2201107500,398000,398000,398000,398000,4
|
|
20231127,150000,2199515500,398000,398000,398000,397500,11
|
|
20231127,145900,2195138500,398000,398000,398000,398000,4
|
|
20231127,145800,2193546500,398000,398000,398000,397500,3
|
|
20231127,145700,2192353000,397500,398000,398000,397500,7
|
|
20231127,145600,2189569000,397500,398000,398000,397500,13
|
|
20231127,145500,2184396000,398000,398000,398000,398000,0
|
|
20231127,145400,2184396000,398000,398000,398000,398000,0
|
|
20231127,145300,2184396000,398000,398000,398000,398000,0
|
|
20231127,145200,2184396000,398000,398000,398000,398000,41
|
|
20231127,145100,2168078000,398500,398500,398500,398500,0
|
|
20231127,145000,2168078000,398500,398500,398500,398500,1
|
|
20231127,144900,2167679500,398000,398000,398000,398000,2
|
|
20231127,144800,2166883500,398500,398500,398500,398500,6
|
|
20231127,144700,2164492500,398000,398500,398500,398000,6
|
|
20231127,144600,2162102500,398500,398500,398500,398500,6
|
|
20231127,144500,2159711500,398500,398500,398500,398500,8
|
|
20231127,144400,2156523500,399000,399000,399000,399000,25
|
|
20231127,144300,2146548500,398500,398500,398500,398500,0
|
|
20231127,144200,2146548500,398500,398500,398500,398500,5
|
|
20231127,144100,2144556000,398500,398500,398500,398500,7
|
|
20231127,144000,2141766500,398500,398500,398500,398500,3
|
|
20231127,143900,2140571000,398000,398000,398000,398000,24
|
|
20231127,143800,2131019000,398000,397500,398000,397500,2
|
|
20231127,143700,2130223500,398000,398000,398000,398000,0
|
|
20231127,143600,2130223500,398000,398000,398000,398000,0
|
|
20231127,143500,2130223500,398000,399000,399000,398000,16
|
|
20231127,143400,2123854500,398000,398000,398000,398000,7
|
|
20231127,143300,2121068500,398500,398500,398500,398500,3
|
|
20231127,143200,2119873000,399500,399500,399500,399500,0
|
|
20231127,143100,2119873000,399500,399000,399500,399000,10
|
|
20231127,143000,2115882000,399000,398000,399000,398000,5
|
|
20231127,142900,2113888000,398000,398000,398000,398000,12
|
|
20231127,142800,2109112000,398000,398000,398000,398000,1
|
|
20231127,142700,2108714000,397500,398000,398000,397500,10
|
|
20231127,142600,2104738000,398000,398000,398000,398000,0
|
|
20231127,142500,2104738000,398000,398000,398000,398000,0
|
|
20231127,142400,2104738000,398000,398000,398000,398000,3
|
|
20231127,142300,2103544000,398000,398000,398000,398000,0
|
|
20231127,142200,2103544000,398000,398000,398000,398000,2
|
|
20231127,142100,2102748000,399500,399500,400500,399500,401
|
|
20231127,142000,1942368000,399500,397500,399500,397500,200
|
|
20231127,141900,1862585500,397000,397000,397000,397000,0
|
|
20231127,141800,1862585500,397000,397000,397000,397000,1
|
|
20231127,141700,1862188500,397000,397000,397500,397000,14
|
|
20231127,141600,1856628000,397000,397000,397000,397000,0
|
|
20231127,141500,1856628000,397000,397500,397500,397000,24
|
|
20231127,141400,1847099500,397500,397500,397500,397500,0
|
|
20231127,141300,1847099500,397500,397500,397500,397500,10
|
|
20231127,141200,1843124500,397500,397500,397500,397500,0
|
|
20231127,141100,1843124500,397500,397500,397500,397500,0
|
|
20231127,141000,1843124500,397500,397500,397500,397500,0
|
|
20231127,140900,1843124500,397500,397500,397500,397500,5
|
|
20231127,140800,1841137000,397500,397500,397500,397500,6
|
|
20231127,140700,1838752000,397500,397000,397500,397000,2
|
|
20231127,140600,1837957500,397000,397000,397000,397000,2
|
|
20231127,140500,1837163500,397000,397000,397000,397000,0
|
|
20231127,140400,1837163500,397000,397000,397000,397000,0
|
|
20231127,140300,1837163500,397000,397000,397000,397000,50
|
|
20231127,140200,1817313500,396500,396500,396500,396500,5
|
|
20231127,140100,1815331000,396500,397000,397000,396500,2
|
|
20231127,140000,1814537500,396500,396500,396500,396000,57
|
|
20231127,135900,1791938000,396500,396500,396500,396500,1
|
|
20231127,135800,1791541500,396500,396500,396500,396500,1
|
|
20231127,135700,1791145000,396500,396500,396500,396500,2
|
|
20231127,135600,1790352000,397000,397000,397000,397000,1
|
|
20231127,135500,1789955000,397000,397000,397000,397000,0
|
|
20231127,135400,1789955000,397000,396500,397000,396500,2
|
|
20231127,135300,1789161500,396500,397000,397000,396500,2
|
|
20231127,135200,1788368000,397000,397000,397000,397000,0
|
|
20231127,135100,1788368000,397000,396500,397000,396500,4
|
|
20231127,135000,1786781000,396500,396500,396500,396500,0
|
|
20231127,134900,1786781000,396500,397000,397000,396500,26
|
|
20231127,134800,1776471500,396500,396500,396500,396500,0
|
|
20231127,134700,1776471500,396500,396500,396500,396500,0
|
|
20231127,134600,1776471500,396500,397000,397000,396500,3
|
|
20231127,134500,1775281500,397000,397000,397000,397000,71
|
|
20231127,134400,1747094500,397000,397000,397000,397000,0
|
|
20231127,134300,1747094500,397000,397000,397000,397000,0
|
|
20231127,134200,1747094500,397000,397000,397000,397000,1
|
|
20231127,134100,1746697500,397000,397000,397000,397000,3
|
|
20231127,134000,1745506500,397500,397500,397500,397500,1
|
|
20231127,133900,1745109000,397500,397500,397500,397500,0
|
|
20231127,133800,1745109000,397500,397500,397500,397500,0
|
|
20231127,133700,1745109000,397500,397500,397500,397500,0
|
|
20231127,133600,1745109000,397500,397500,397500,397500,0
|
|
20231127,133500,1745109000,397500,397000,397500,397000,6
|
|
20231127,133400,1742725000,397000,397000,397000,397000,0
|
|
20231127,133300,1742725000,397000,397000,397000,397000,0
|
|
20231127,133200,1742725000,397000,397000,397000,397000,0
|
|
20231127,133100,1742725000,397000,397000,397000,397000,0
|
|
20231127,133000,1742725000,397000,397000,397000,397000,19
|
|
20231127,132900,1735182000,397500,397500,397500,397500,0
|
|
20231127,132800,1735182000,397500,397500,397500,397500,2
|
|
20231127,132700,1734387000,396500,397000,397000,396500,21
|
|
20231127,132600,1726057000,397000,397000,397000,397000,5
|
|
20231127,132500,1724072000,397000,397000,397000,397000,0
|
|
20231127,132400,1724072000,397000,397000,397000,397000,0
|
|
20231127,132300,1724072000,397000,397000,397000,397000,50
|
|
20231127,132200,1704222000,397000,397500,397500,397000,39
|
|
20231127,132100,1688738500,397000,397000,397000,397000,0
|
|
20231127,132000,1688738500,397000,397000,397000,397000,5
|
|
20231127,131900,1686753500,397000,397000,397000,397000,0
|
|
20231127,131800,1686753500,397000,397000,397000,397000,1
|
|
20231127,131700,1686356500,397500,397500,397500,397500,0
|
|
20231127,131600,1686356500,397500,397500,397500,397500,0
|
|
20231127,131500,1686356500,397500,397500,397500,397500,3
|
|
20231127,131400,1685164000,397500,397500,397500,397500,1
|
|
20231127,131300,1684766500,397500,397500,397500,397500,1
|
|
20231127,131200,1684369000,397500,397500,397500,397500,13
|
|
20231127,131100,1679201500,397500,397500,397500,397500,0
|
|
20231127,131000,1679201500,397500,397500,397500,397500,38
|
|
20231127,130900,1664096500,397500,397500,397500,397500,0
|
|
20231127,130800,1664096500,397500,397500,397500,397500,0
|
|
20231127,130700,1664096500,397500,397500,397500,397500,0
|
|
20231127,130600,1664096500,397500,397500,397500,397500,0
|
|
20231127,130500,1664096500,397500,397500,397500,397500,0
|
|
20231127,130400,1664096500,397500,397500,397500,397500,0
|
|
20231127,130300,1664096500,397500,397500,397500,397500,0
|
|
20231127,130200,1664096500,397500,397500,397500,397500,0
|
|
20231127,130100,1664096500,397500,397500,397500,397500,1
|
|
20231127,130000,1663699000,397500,397500,397500,397500,19
|
|
20231127,125900,1656146500,397500,397500,397500,397500,0
|
|
20231127,125800,1656146500,397500,397000,397500,397000,24
|
|
20231127,125700,1646616000,397500,397500,397500,397500,0
|
|
20231127,125600,1646616000,397500,397500,397500,397500,4
|
|
20231127,125500,1645026000,397500,397500,397500,397500,4
|
|
20231127,125400,1643436000,397000,397000,397000,397000,1
|
|
20231127,125300,1643039000,397000,397000,397000,397000,2
|
|
20231127,125200,1642245000,397000,397000,397000,397000,1
|
|
20231127,125100,1641848000,397500,397500,397500,397500,1
|
|
20231127,125000,1641450500,397500,398000,398000,397500,29
|
|
20231127,124900,1629922500,398000,398000,398000,398000,0
|
|
20231127,124800,1629922500,398000,398000,398000,398000,0
|
|
20231127,124700,1629922500,398000,398000,398000,398000,0
|
|
20231127,124600,1629922500,398000,398000,398000,398000,8
|
|
20231127,124500,1626738500,397500,397500,397500,397500,1
|
|
20231127,124400,1626341000,397500,397500,397500,397500,0
|
|
20231127,124300,1626341000,397500,397500,397500,397500,0
|
|
20231127,124200,1626341000,397500,397500,397500,397500,0
|
|
20231127,124100,1626341000,397500,397500,397500,397500,3
|
|
20231127,124000,1625148500,397500,397500,397500,397500,5
|
|
20231127,123900,1623161000,397500,397500,397500,397500,19
|
|
20231127,123800,1615608500,397500,397500,397500,397500,0
|
|
20231127,123700,1615608500,397500,397500,397500,397500,16
|
|
20231127,123600,1609248500,397500,398000,398000,397500,24
|
|
20231127,123500,1599707000,397500,397500,397500,397500,0
|
|
20231127,123400,1599707000,397500,397500,397500,397500,0
|
|
20231127,123300,1599707000,397500,398000,398000,397500,11
|
|
20231127,123200,1595329500,398000,398000,398000,398000,4
|
|
20231127,123100,1593737500,398000,398000,398000,398000,15
|
|
20231127,123000,1587767500,398000,398000,398000,398000,16
|
|
20231127,122900,1581399500,398000,398500,398500,398000,204
|
|
20231127,122800,1500109000,398500,398500,398500,398500,0
|
|
20231127,122700,1500109000,398500,398500,398500,398500,0
|
|
20231127,122600,1500109000,398500,398500,398500,398500,4
|
|
20231127,122500,1498515000,398500,398500,398500,398500,1
|
|
20231127,122400,1498116500,398500,398500,398500,398500,3
|
|
20231127,122300,1496921000,398500,399000,399000,398500,4
|
|
20231127,122200,1495326500,399000,399000,399000,399000,5
|
|
20231127,122100,1493331500,399000,399000,399000,399000,0
|
|
20231127,122000,1493331500,399000,399000,399000,399000,4
|
|
20231127,121900,1491735500,399000,399000,399000,399000,0
|
|
20231127,121800,1491735500,399000,399000,399000,399000,1
|
|
20231127,121700,1491336500,399000,399000,399000,399000,10
|
|
20231127,121600,1487346500,399000,399000,399000,399000,0
|
|
20231127,121500,1487346500,399000,399000,399000,399000,2
|
|
20231127,121400,1486548500,399000,399000,399000,399000,3
|
|
20231127,121300,1485351500,398500,398500,398500,398500,1
|
|
20231127,121200,1484953000,398500,398500,398500,398500,2
|
|
20231127,121100,1484156000,399000,399000,399000,399000,5
|
|
20231127,121000,1482161000,399000,399000,399000,399000,1
|
|
20231127,120900,1481762000,398500,398500,398500,398500,1
|
|
20231127,120800,1481363500,398500,398500,398500,398500,1
|
|
20231127,120700,1480965000,399000,399000,399000,399000,1
|
|
20231127,120600,1480566000,399000,399000,399000,399000,3
|
|
20231127,120500,1479369000,398500,398500,398500,398500,2
|
|
20231127,120400,1478572000,398500,398500,398500,398500,2
|
|
20231127,120300,1477775000,399500,399500,399500,399500,0
|
|
20231127,120200,1477775000,399500,399500,399500,399500,1
|
|
20231127,120100,1477375500,399500,399500,399500,399500,1
|
|
20231127,120000,1476976000,399000,399500,399500,399000,2
|
|
20231127,115900,1476177500,399000,399000,399000,399000,0
|
|
20231127,115800,1476177500,399000,399000,399000,399000,5
|
|
20231127,115700,1474182500,398500,398500,398500,398500,0
|
|
20231127,115600,1474182500,398500,398500,398500,398500,1
|
|
20231127,115500,1473784000,398500,398500,398500,398500,6
|
|
20231127,115400,1471393000,398500,398500,398500,398500,4
|
|
20231127,115300,1469799000,399000,399000,399000,399000,0
|
|
20231127,115200,1469799000,399000,399000,399000,399000,0
|
|
20231127,115100,1469799000,399000,399000,399000,399000,47
|
|
20231127,115000,1451046000,399000,399000,399000,399000,22
|
|
20231127,114900,1442268000,399500,399500,399500,399500,119
|
|
20231127,114800,1394727500,399500,399500,399500,399500,1
|
|
20231127,114700,1394328000,400000,400000,400000,400000,0
|
|
20231127,114600,1394328000,400000,400000,400000,400000,0
|
|
20231127,114500,1394328000,400000,400000,400000,400000,1
|
|
20231127,114400,1393928000,400000,400000,400000,400000,0
|
|
20231127,114300,1393928000,400000,399500,400000,399500,47
|
|
20231127,114200,1375150500,399500,399500,399500,399500,1
|
|
20231127,114100,1374751000,400000,400500,400500,400000,5
|
|
20231127,114000,1372750000,400500,400500,400500,400500,4
|
|
20231127,113900,1371148000,399500,399500,399500,399500,31
|
|
20231127,113800,1358763500,399500,400000,400000,399500,2
|
|
20231127,113700,1357964000,400000,400000,400000,400000,2
|
|
20231127,113600,1357164000,400000,400000,400000,400000,149
|
|
20231127,113500,1297564000,400500,400000,400500,400000,6
|
|
20231127,113400,1295162500,400000,400000,400000,400000,4
|
|
20231127,113300,1293562500,400500,400500,400500,400500,15
|
|
20231127,113200,1287555000,401000,401000,401000,401000,1
|
|
20231127,113100,1287154000,400000,400000,400000,400000,2
|
|
20231127,113000,1286354000,401000,401000,401000,401000,1
|
|
20231127,112900,1285953000,400000,400500,400500,400000,10
|
|
20231127,112800,1281949500,400500,401000,401000,400500,4
|
|
20231127,112700,1280346500,401000,401000,401000,401000,20
|
|
20231127,112600,1272326500,400000,400000,400000,400000,7
|
|
20231127,112500,1269526500,400000,400000,400000,400000,0
|
|
20231127,112400,1269526500,400000,400000,400000,400000,1
|
|
20231127,112300,1269126500,400500,400500,400500,400500,1
|
|
20231127,112200,1268726000,401000,400500,401000,400500,9
|
|
20231127,112100,1265121000,400500,400500,400500,400500,4
|
|
20231127,112000,1263519000,400500,400500,400500,400500,8
|
|
20231127,111900,1260315000,400500,400500,400500,400500,1
|
|
20231127,111800,1259914500,400500,400500,400500,400500,0
|
|
20231127,111700,1259914500,400500,400500,401000,400500,11
|
|
20231127,111600,1255508000,401000,401000,401000,401000,0
|
|
20231127,111500,1255508000,401000,401000,401000,401000,0
|
|
20231127,111400,1255508000,401000,400500,401000,400500,75
|
|
20231127,111300,1225467000,400500,400500,400500,400500,23
|
|
20231127,111200,1216255500,401000,401000,401000,401000,24
|
|
20231127,111100,1206631500,401500,401500,401500,401500,7
|
|
20231127,111000,1203821000,401500,401500,401500,401500,13
|
|
20231127,110900,1198601500,401500,401500,401500,401500,2
|
|
20231127,110800,1197798500,401500,401500,401500,401500,8
|
|
20231127,110700,1194586500,401500,401500,402000,401500,19
|
|
20231127,110600,1186953000,401500,401500,401500,401500,54
|
|
20231127,110500,1165272000,401500,401500,401500,401500,40
|
|
20231127,110400,1149212000,401500,401500,401500,401000,42
|
|
20231127,110300,1132350000,401000,401000,401000,401000,2
|
|
20231127,110200,1131548000,401000,401500,401500,401000,6
|
|
20231127,110100,1129141500,401500,401000,401500,401000,92
|
|
20231127,110000,1092204000,401500,401500,401500,401500,0
|
|
20231127,105900,1092204000,401500,401500,401500,401500,0
|
|
20231127,105800,1092204000,401500,401000,401500,401000,28
|
|
20231127,105700,1080975000,401000,401000,401000,401000,6
|
|
20231127,105600,1078569000,401000,401000,401000,401000,270
|
|
20231127,105500,970299000,401000,400500,401000,400500,4
|
|
20231127,105400,968695500,401000,401000,401000,401000,18
|
|
20231127,105300,961477500,401000,400500,401000,400500,8
|
|
20231127,105200,958271500,400500,400500,400500,400500,0
|
|
20231127,105100,958271500,400500,400500,400500,400500,0
|
|
20231127,105000,958271500,400500,401000,401000,400500,13
|
|
20231127,104900,953064500,401000,401000,401000,401000,0
|
|
20231127,104800,953064500,401000,401000,401000,401000,10
|
|
20231127,104700,949054500,401000,401000,401000,401000,73
|
|
20231127,104600,919781500,401000,401000,401000,401000,2
|
|
20231127,104500,918979500,400500,400500,400500,400500,34
|
|
20231127,104400,905362500,400500,400500,400500,400500,20
|
|
20231127,104300,897352500,400000,400000,400000,400000,6
|
|
20231127,104200,894952500,400000,400000,400000,400000,2
|
|
20231127,104100,894152500,400500,400500,400500,400500,85
|
|
20231127,104000,860110000,400500,400500,400500,400500,2
|
|
20231127,103900,859309000,401000,401000,401000,401000,0
|
|
20231127,103800,859309000,401000,401000,401000,401000,12
|
|
20231127,103700,854497000,401000,400500,401000,400500,2
|
|
20231127,103600,853695500,400500,400500,400500,400500,7
|
|
20231127,103500,850892000,400500,400500,400500,400500,16
|
|
20231127,103400,844484000,400500,400500,400500,400500,0
|
|
20231127,103300,844484000,400500,400500,400500,400500,0
|
|
20231127,103200,844484000,400500,400500,400500,400500,10
|
|
20231127,103100,840479000,400500,400500,400500,400500,0
|
|
20231127,103000,840479000,400500,400500,400500,400500,7
|
|
20231127,102900,837675500,401000,401000,401000,401000,0
|
|
20231127,102800,837675500,401000,401000,401000,401000,13
|
|
20231127,102700,832462500,401000,401000,401000,401000,1
|
|
20231127,102600,832061500,401000,401000,401000,401000,3
|
|
20231127,102500,830858500,401500,401500,401500,401500,0
|
|
20231127,102400,830858500,401500,401500,401500,401500,20
|
|
20231127,102300,822828500,401500,401500,401500,401000,55
|
|
20231127,102200,800748000,401000,401500,401500,401000,155
|
|
20231127,102100,738525500,401500,399500,401500,399500,753
|
|
20231127,102000,437103500,399000,399500,399500,399000,26
|
|
20231127,101900,426717500,399000,399000,399000,399000,25
|
|
20231127,101800,416742500,399000,399000,399000,399000,3
|
|
20231127,101700,415545500,399000,399000,399000,399000,0
|
|
20231127,101600,415545500,399000,399000,399000,399000,1
|
|
20231127,101500,415146500,399000,399000,399000,399000,44
|
|
20231127,101400,397590500,399000,399000,399000,399000,55
|
|
20231127,101300,375645500,399000,399000,399000,399000,20
|
|
20231127,101200,367665500,399000,399000,399000,399000,7
|
|
20231127,101100,364872500,399000,399500,399500,399000,30
|
|
20231127,101000,352893500,399500,399500,399500,399500,4
|
|
20231127,100900,351295500,399500,399000,399500,399000,88
|
|
20231127,100800,316182000,399000,399000,399000,399000,1
|
|
20231127,100700,315783000,399000,399000,399000,399000,0
|
|
20231127,100600,315783000,399000,399000,399000,399000,5
|
|
20231127,100500,313788000,399000,399000,399000,399000,23
|
|
20231127,100400,304611000,398500,398500,398500,398500,0
|
|
20231127,100300,304611000,398500,398500,398500,398500,1
|
|
20231127,100200,304212500,399000,399000,399000,399000,1
|
|
20231127,100100,303813500,399000,398500,399000,398500,3
|
|
20231127,100000,302617000,399000,399000,399000,399000,7
|
|
20231127,095900,299824000,398500,398500,398500,398500,15
|
|
20231127,095800,293846500,399000,399000,399000,399000,3
|
|
20231127,095700,292649500,399000,399000,399000,399000,7
|
|
20231127,095600,289856500,399000,399000,399000,399000,1
|
|
20231127,095500,289457500,399000,399000,399000,399000,0
|
|
20231127,095400,289457500,399000,399000,399000,399000,4
|
|
20231127,095300,287861500,399000,399000,399000,399000,0
|
|
20231127,095200,287861500,399000,399000,399000,399000,3
|
|
20231127,095100,286664500,399000,399000,399000,399000,4
|
|
20231127,095000,285068500,399000,399500,399500,399000,3
|
|
20231127,094900,283870500,399500,399500,399500,399500,1
|
|
20231127,094800,283471000,399500,399500,399500,399500,1
|
|
20231127,094700,283071500,399500,399000,399500,399000,3
|
|
20231127,094600,281874000,399500,399000,399500,399000,10
|
|
20231127,094500,277882500,399500,399000,399500,399000,12
|
|
20231127,094400,273093500,399000,399500,399500,399000,12
|
|
20231127,094300,268304500,399500,399000,399500,399000,10
|
|
20231127,094200,264313000,399000,399000,399500,399000,3
|
|
20231127,094100,263115500,399500,399500,399500,399500,2
|
|
20231127,094000,262316500,399500,399500,399500,399000,13
|
|
20231127,093900,257128000,399500,399000,399500,399000,2
|
|
20231127,093800,256329500,399500,399500,399500,399500,4
|
|
20231127,093700,254731500,399500,399500,399500,399500,4
|
|
20231127,093600,253133500,399500,399500,399500,399000,6
|
|
20231127,093500,250737000,399500,399500,399500,399500,1
|
|
20231127,093400,250337500,399500,399500,399500,399500,2
|
|
20231127,093300,249538500,399500,399500,399500,399500,1
|
|
20231127,093200,249139000,399500,399000,399500,399000,8
|
|
20231127,093100,245946500,399000,399000,399000,399000,14
|
|
20231127,093000,240360500,399000,399000,399000,398500,10
|
|
20231127,092900,236371500,398500,399000,399000,398500,13
|
|
20231127,092800,231190000,399000,398500,399000,398500,2
|
|
20231127,092700,230392500,399000,399000,399000,398500,6
|
|
20231127,092600,227999000,399000,399500,399500,399000,15
|
|
20231127,092500,222013500,399000,399000,399500,399000,28
|
|
20231127,092400,210841000,399500,399500,399500,399500,3
|
|
20231127,092300,209642500,399000,399000,399000,399000,4
|
|
20231127,092200,208046500,399000,399000,399000,399000,7
|
|
20231127,092100,205253500,399000,399000,399000,399000,10
|
|
20231127,092000,201263500,399000,399000,399500,399000,8
|
|
20231127,091900,198069000,399500,399500,399500,399000,18
|
|
20231127,091800,190883500,398500,398500,398500,398500,1
|
|
20231127,091700,190485000,399500,398500,399500,398500,44
|
|
20231127,091600,172909500,399500,399500,399500,399500,1
|
|
20231127,091500,172510000,399000,399500,399500,399000,25
|
|
20231127,091400,162534500,399000,399500,400000,399000,13
|
|
20231127,091300,157341500,400000,399500,400000,399500,4
|
|
20231127,091200,155742000,399500,399500,399500,399500,13
|
|
20231127,091100,150548500,399500,399000,399500,399000,13
|
|
20231127,091000,145356000,400000,400000,400500,399000,52
|
|
20231127,090900,124574000,400500,399500,400500,399500,94
|
|
20231127,090800,86964000,399500,399000,399500,399000,12
|
|
20231127,090700,82171500,399000,398500,399000,398500,30
|
|
20231127,090600,70202000,398500,399000,399000,398500,3
|
|
20231127,090500,69005500,397500,397500,397500,397500,11
|
|
20231127,090400,64633000,397500,397500,397500,397500,2
|
|
20231127,090300,63838000,397500,397500,397500,397500,5
|
|
20231127,090200,61850500,398000,397500,398000,397000,10
|
|
20231127,090100,57877000,398000,398000,398000,398000,11
|
|
20231127,090000,53499000,398500,397500,400500,397500,134
|