591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184800,2408725500,392000,392000,392000,392000,101
|
|
20231128,184700,2408725500,392000,392000,392000,392000,0
|
|
20231128,184600,2408725500,392000,392000,392000,392000,0
|
|
20231128,184500,2408725500,392000,392000,392000,392000,0
|
|
20231128,184400,2408725500,392000,392000,392000,392000,0
|
|
20231128,184300,2408725500,392000,392000,392000,392000,0
|
|
20231128,184200,2408725500,392000,392000,392000,392000,0
|
|
20231128,184100,2408725500,392000,392000,392000,392000,0
|
|
20231128,184000,2408725500,392000,392000,392000,392000,0
|
|
20231128,183900,2408725500,392000,392000,392000,392000,0
|
|
20231128,183800,2408725500,392000,392000,392000,392000,0
|
|
20231128,183700,2408725500,392000,392000,392000,392000,0
|
|
20231128,183600,2408725500,392000,392000,392000,392000,0
|
|
20231128,183500,2408725500,392000,392000,392000,392000,0
|
|
20231128,183400,2408725500,392000,392000,392000,392000,0
|
|
20231128,183300,2408725500,392000,392000,392000,392000,0
|
|
20231128,183200,2408725500,392000,392000,392000,392000,0
|
|
20231128,183100,2408725500,392000,392000,392000,392000,0
|
|
20231128,183000,2408725500,392000,392000,392000,392000,0
|
|
20231128,182900,2408725500,392000,392000,392000,392000,0
|
|
20231128,182800,2408725500,392000,392000,392000,392000,0
|
|
20231128,182700,2408725500,392000,392000,392000,392000,0
|
|
20231128,182600,2408725500,392000,392000,392000,392000,0
|
|
20231128,182500,2408725500,392000,392000,392000,392000,0
|
|
20231128,182400,2408725500,392000,392000,392000,392000,0
|
|
20231128,182300,2408725500,392000,392000,392000,392000,0
|
|
20231128,182200,2408725500,392000,392000,392000,392000,0
|
|
20231128,182100,2408725500,392000,392000,392000,392000,0
|
|
20231128,182000,2408725500,392000,392000,392000,392000,0
|
|
20231128,181900,2408725500,392000,392000,392000,392000,0
|
|
20231128,181800,2408725500,392000,392000,392000,392000,101
|
|
20231128,181700,2408725500,392000,392000,392000,392000,0
|
|
20231128,181600,2408725500,392000,392000,392000,392000,0
|
|
20231128,181500,2408725500,392000,392000,392000,392000,0
|
|
20231128,181400,2408725500,392000,392000,392000,392000,0
|
|
20231128,181300,2408725500,392000,392000,392000,392000,0
|
|
20231128,181200,2408725500,392000,392000,392000,392000,0
|
|
20231128,181100,2408725500,392000,392000,392000,392000,0
|
|
20231128,181000,2408725500,392000,392000,392000,392000,0
|
|
20231128,180900,2408725500,392000,392000,392000,392000,0
|
|
20231128,180800,2408725500,392000,392000,392000,392000,0
|
|
20231128,180700,2408725500,392000,392000,392000,392000,0
|
|
20231128,180600,2408725500,392000,392000,392000,392000,0
|
|
20231128,180500,2408725500,392000,392000,392000,392000,0
|
|
20231128,180400,2408725500,392000,392000,392000,392000,0
|
|
20231128,180300,2408725500,392000,392000,392000,392000,0
|
|
20231128,180200,2408725500,392000,392000,392000,392000,0
|
|
20231128,180100,2408725500,392000,392000,392000,392000,0
|
|
20231128,180000,2408725500,392000,392000,392000,392000,0
|
|
20231128,175900,2408725500,392000,392000,392000,392000,0
|
|
20231128,175800,2408725500,392000,392000,392000,392000,0
|
|
20231128,175700,2408725500,392000,392000,392000,392000,0
|
|
20231128,175600,2408725500,392000,392000,392000,392000,0
|
|
20231128,175500,2408725500,392000,392000,392000,392000,0
|
|
20231128,175400,2408725500,392000,392000,392000,392000,0
|
|
20231128,175300,2408725500,392000,392000,392000,392000,0
|
|
20231128,175200,2408725500,392000,392000,392000,392000,0
|
|
20231128,175100,2408725500,392000,392000,392000,392000,0
|
|
20231128,175000,2408725500,392000,392000,392000,392000,0
|
|
20231128,174900,2408725500,392000,392000,392000,392000,0
|
|
20231128,174800,2408725500,392000,392000,392000,392000,101
|
|
20231128,174700,2408725500,392000,392000,392000,392000,0
|
|
20231128,174600,2408725500,392000,392000,392000,392000,0
|
|
20231128,174500,2408725500,392000,392000,392000,392000,0
|
|
20231128,174400,2408725500,392000,392000,392000,392000,0
|
|
20231128,174300,2408725500,392000,392000,392000,392000,0
|
|
20231128,174200,2408725500,392000,392000,392000,392000,0
|
|
20231128,174100,2408725500,392000,392000,392000,392000,0
|
|
20231128,174000,2408725500,392000,392000,392000,392000,0
|
|
20231128,173900,2408725500,392000,392000,392000,392000,0
|
|
20231128,173800,2408725500,392000,392000,392000,392000,0
|
|
20231128,173700,2408725500,392000,392000,392000,392000,0
|
|
20231128,173600,2408725500,392000,392000,392000,392000,0
|
|
20231128,173500,2408725500,392000,392000,392000,392000,0
|
|
20231128,173400,2408725500,392000,392000,392000,392000,0
|
|
20231128,173300,2408725500,392000,392000,392000,392000,0
|
|
20231128,173200,2408725500,392000,392000,392000,392000,0
|
|
20231128,173100,2408725500,392000,392000,392000,392000,0
|
|
20231128,173000,2408725500,392000,392000,392000,392000,0
|
|
20231128,172900,2408725500,392000,392000,392000,392000,0
|
|
20231128,172800,2408725500,392000,392000,392000,392000,0
|
|
20231128,172700,2408725500,392000,392000,392000,392000,0
|
|
20231128,172600,2408725500,392000,392000,392000,392000,0
|
|
20231128,172500,2408725500,392000,392000,392000,392000,0
|
|
20231128,172400,2408725500,392000,392000,392000,392000,0
|
|
20231128,172300,2408725500,392000,392000,392000,392000,0
|
|
20231128,172200,2408725500,392000,392000,392000,392000,0
|
|
20231128,172100,2408725500,392000,392000,392000,392000,0
|
|
20231128,172000,2408725500,392000,392000,392000,392000,0
|
|
20231128,171900,2408725500,392000,392000,392000,392000,0
|
|
20231128,171800,2408725500,392000,392000,392000,392000,101
|
|
20231128,171700,2408725500,392000,392000,392000,392000,0
|
|
20231128,171600,2408725500,392000,392000,392000,392000,0
|
|
20231128,171500,2408725500,392000,392000,392000,392000,0
|
|
20231128,171400,2408725500,392000,392000,392000,392000,0
|
|
20231128,171300,2408725500,392000,392000,392000,392000,0
|
|
20231128,171200,2408725500,392000,392000,392000,392000,0
|
|
20231128,171100,2408725500,392000,392000,392000,392000,0
|
|
20231128,171000,2408725500,392000,392000,392000,392000,0
|
|
20231128,170900,2408725500,392000,392000,392000,392000,0
|
|
20231128,170800,2408725500,392000,392000,392000,392000,0
|
|
20231128,170700,2408725500,392000,392000,392000,392000,0
|
|
20231128,170600,2408725500,392000,392000,392000,392000,0
|
|
20231128,170500,2408725500,392000,392000,392000,392000,0
|
|
20231128,170400,2408725500,392000,392000,392000,392000,0
|
|
20231128,170300,2408725500,392000,392000,392000,392000,0
|
|
20231128,170200,2408725500,392000,392000,392000,392000,0
|
|
20231128,170100,2408725500,392000,392000,392000,392000,0
|
|
20231128,170000,2408725500,392000,392000,392000,392000,0
|
|
20231128,165900,2408725500,392000,392000,392000,392000,0
|
|
20231128,165800,2408725500,392000,392000,392000,392000,0
|
|
20231128,165700,2408725500,392000,392000,392000,392000,0
|
|
20231128,165600,2408725500,392000,392000,392000,392000,0
|
|
20231128,165500,2408725500,392000,392000,392000,392000,0
|
|
20231128,165400,2408725500,392000,392000,392000,392000,0
|
|
20231128,165300,2408725500,392000,392000,392000,392000,0
|
|
20231128,165200,2408725500,392000,392000,392000,392000,0
|
|
20231128,165100,2408725500,392000,392000,392000,392000,0
|
|
20231128,165000,2408725500,392000,392000,392000,392000,0
|
|
20231128,164900,2408725500,392000,392000,392000,392000,0
|
|
20231128,164800,2408725500,392000,392000,392000,392000,101
|
|
20231128,164700,2408725500,392000,392000,392000,392000,0
|
|
20231128,164600,2408725500,392000,392000,392000,392000,0
|
|
20231128,164500,2408725500,392000,392000,392000,392000,0
|
|
20231128,164400,2408725500,392000,392000,392000,392000,0
|
|
20231128,164300,2408725500,392000,392000,392000,392000,0
|
|
20231128,164200,2408725500,392000,392000,392000,392000,0
|
|
20231128,164100,2408725500,392000,392000,392000,392000,0
|
|
20231128,164000,2408725500,392000,392000,392000,392000,0
|
|
20231128,163900,2408725500,392000,392000,392000,392000,0
|
|
20231128,163800,2408725500,392000,392000,392000,392000,0
|
|
20231128,163700,2408725500,392000,392000,392000,392000,0
|
|
20231128,163600,2408725500,392000,392000,392000,392000,0
|
|
20231128,163500,2408725500,392000,392000,392000,392000,0
|
|
20231128,163400,2408725500,392000,392000,392000,392000,0
|
|
20231128,163300,2408725500,392000,392000,392000,392000,0
|
|
20231128,163200,2408725500,392000,392000,392000,392000,0
|
|
20231128,163100,2408725500,392000,392000,392000,392000,0
|
|
20231128,163000,2408725500,392000,392000,392000,392000,0
|
|
20231128,162900,2408725500,392000,392000,392000,392000,0
|
|
20231128,162800,2408725500,392000,392000,392000,392000,0
|
|
20231128,162700,2408725500,392000,392000,392000,392000,0
|
|
20231128,162600,2408725500,392000,392000,392000,392000,0
|
|
20231128,162500,2408725500,392000,392000,392000,392000,0
|
|
20231128,162400,2408725500,392000,392000,392000,392000,0
|
|
20231128,162300,2408725500,392000,392000,392000,392000,0
|
|
20231128,162200,2408725500,392000,392000,392000,392000,0
|
|
20231128,162100,2408725500,392000,392000,392000,392000,0
|
|
20231128,162000,2408725500,392000,392000,392000,392000,0
|
|
20231128,161900,2408725500,392000,392000,392000,392000,0
|
|
20231128,161800,2408725500,392000,392000,392000,392000,101
|
|
20231128,161700,2408725500,392000,392000,392000,392000,0
|
|
20231128,161600,2408725500,392000,392000,392000,392000,0
|
|
20231128,161500,2408725500,392000,392000,392000,392000,0
|
|
20231128,161400,2408725500,392000,392000,392000,392000,0
|
|
20231128,161300,2408725500,392000,392000,392000,392000,0
|
|
20231128,161200,2408725500,392000,392000,392000,392000,0
|
|
20231128,161100,2408725500,392000,392000,392000,392000,0
|
|
20231128,161000,2408725500,392000,392000,392000,392000,0
|
|
20231128,160900,2408725500,392000,392000,392000,392000,0
|
|
20231128,160800,2408725500,392000,392000,392000,392000,0
|
|
20231128,160700,2408725500,392000,392000,392000,392000,0
|
|
20231128,160600,2408725500,392000,392000,392000,392000,0
|
|
20231128,160500,2408725500,392000,392000,392000,392000,0
|
|
20231128,160400,2408725500,392000,392000,392000,392000,0
|
|
20231128,160300,2408725500,392000,392000,392000,392000,0
|
|
20231128,160200,2408725500,392000,392000,392000,392000,0
|
|
20231128,160100,2408725500,392000,392000,392000,392000,0
|
|
20231128,160000,2408725500,392000,392000,392000,392000,0
|
|
20231128,155900,2408725500,392000,392000,392000,392000,0
|
|
20231128,155800,2408725500,392000,392000,392000,392000,0
|
|
20231128,155700,2408725500,392000,392000,392000,392000,0
|
|
20231128,155600,2408725500,392000,392000,392000,392000,0
|
|
20231128,155500,2408725500,392000,392000,392000,392000,0
|
|
20231128,155400,2408725500,392000,392000,392000,392000,0
|
|
20231128,155300,2408725500,392000,392000,392000,392000,0
|
|
20231128,155200,2408725500,392000,392000,392000,392000,0
|
|
20231128,155100,2408725500,392000,392000,392000,392000,0
|
|
20231128,155000,2408725500,392000,392000,392000,392000,0
|
|
20231128,154900,2408725500,392000,392000,392000,392000,0
|
|
20231128,154800,2408725500,392000,392000,392000,392000,101
|
|
20231128,154700,2408725500,392000,392000,392000,392000,0
|
|
20231128,154600,2408725500,392000,392000,392000,392000,0
|
|
20231128,154500,2408725500,392000,392000,392000,392000,0
|
|
20231128,154400,2408725500,392000,392000,392000,392000,0
|
|
20231128,154300,2408725500,392000,392000,392000,392000,0
|
|
20231128,154200,2408725500,392000,392000,392000,392000,0
|
|
20231128,154100,2408725500,392000,392000,392000,392000,0
|
|
20231128,154000,2408725500,392000,392000,392000,392000,0
|
|
20231128,153900,2408725500,392000,392000,392000,392000,0
|
|
20231128,153800,2408725500,392000,392000,392000,392000,0
|
|
20231128,153700,2408725500,392000,392000,392000,392000,0
|
|
20231128,153600,2408725500,392000,392000,392000,392000,0
|
|
20231128,153500,2408725500,392000,392000,392000,392000,0
|
|
20231128,153400,2408725500,392000,392000,392000,392000,0
|
|
20231128,153300,2408725500,392000,392000,392000,392000,0
|
|
20231128,153200,2408725500,392000,392000,392000,392000,0
|
|
20231128,153100,2408725500,392000,392000,392000,392000,0
|
|
20231128,153000,2408725500,392000,392000,392000,392000,101
|
|
20231128,152900,2369133500,391500,391500,391500,391500,0
|
|
20231128,152800,2369133500,391500,391500,391500,391500,0
|
|
20231128,152700,2369133500,391500,391500,391500,391500,0
|
|
20231128,152600,2369133500,391500,391500,391500,391500,0
|
|
20231128,152500,2369133500,391500,391500,391500,391500,0
|
|
20231128,152400,2369133500,391500,391500,391500,391500,0
|
|
20231128,152300,2369133500,391500,391500,391500,391500,0
|
|
20231128,152200,2369133500,391500,391500,391500,391500,0
|
|
20231128,152100,2369133500,391500,391500,391500,391500,0
|
|
20231128,152000,2369133500,391500,391500,391500,391500,0
|
|
20231128,151900,2369133500,391500,392000,392500,391500,25
|
|
20231128,151800,2359343000,392500,392500,392500,392500,2
|
|
20231128,151700,2358558000,392500,392000,392500,391500,84
|
|
20231128,151600,2325642500,392000,392000,392500,392000,35
|
|
20231128,151500,2311917500,392500,392500,392500,392000,42
|
|
20231128,151400,2295442500,392500,392500,393000,392000,45
|
|
20231128,151300,2277775000,392500,392000,393500,392000,45
|
|
20231128,151200,2260119500,392500,392000,393000,392000,40
|
|
20231128,151100,2244429000,392500,392500,393000,392000,86
|
|
20231128,151000,2210682000,392000,392500,393000,392000,55
|
|
20231128,150900,2189107000,392500,392500,393500,392000,38
|
|
20231128,150800,2174195500,393000,393000,393000,392500,53
|
|
20231128,150700,2153379000,392500,392500,393000,392500,61
|
|
20231128,150600,2129418500,392500,392500,393000,392000,64
|
|
20231128,150500,2104300000,392000,392500,392500,392000,47
|
|
20231128,150400,2085858500,392500,392000,392500,392000,49
|
|
20231128,150300,2066643500,392000,392000,392500,392000,33
|
|
20231128,150200,2053697500,392000,391500,392500,391500,62
|
|
20231128,150100,2029385500,392500,392000,392500,391500,109
|
|
20231128,150000,1986672000,392000,392000,392500,392000,40
|
|
20231128,145900,1970991500,392000,392000,392500,392000,49
|
|
20231128,145800,1951765500,392000,392500,392500,392000,45
|
|
20231128,145700,1934111000,392500,392500,392500,392500,41
|
|
20231128,145600,1918018500,392500,393000,393000,392500,59
|
|
20231128,145500,1894851000,392500,391500,392500,391500,54
|
|
20231128,145400,1873670500,392000,392000,392000,391500,99
|
|
20231128,145300,1834863000,392000,392000,392000,392000,55
|
|
20231128,145200,1813303000,392000,392000,392500,392000,35
|
|
20231128,145100,1799577500,392000,392000,392500,392000,52
|
|
20231128,145000,1779192500,392000,392000,392500,391500,111
|
|
20231128,144900,1735663500,392000,392000,392000,392000,37
|
|
20231128,144800,1721159500,392000,392500,392500,392000,54
|
|
20231128,144700,1699990500,392000,392000,392500,392000,39
|
|
20231128,144600,1684702000,392000,392000,392500,392000,69
|
|
20231128,144500,1657644500,392500,392500,392500,392000,47
|
|
20231128,144400,1639200500,392500,392500,393000,392500,31
|
|
20231128,144300,1627032500,392500,392500,393000,392500,73
|
|
20231128,144200,1598375000,392500,392500,392500,392500,34
|
|
20231128,144100,1585030000,392500,392500,392500,392500,36
|
|
20231128,144000,1570900000,392500,392500,392500,392000,59
|
|
20231128,143900,1547745000,392500,392500,393000,392500,53
|
|
20231128,143800,1526937500,392500,392500,392500,392000,47
|
|
20231128,143700,1508497500,393000,392500,393000,392500,58
|
|
20231128,143600,1485732000,392500,393000,393000,392500,66
|
|
20231128,143500,1459813500,393000,393000,393000,393000,45
|
|
20231128,143400,1442128500,393000,393000,393000,393000,45
|
|
20231128,143300,1424443500,393000,393500,393500,393000,37
|
|
20231128,143200,1409900500,394000,393000,394000,393000,50
|
|
20231128,143100,1390240000,393500,393500,393500,393000,62
|
|
20231128,143000,1365868000,393000,393500,393500,393000,95
|
|
20231128,142900,1328507500,393500,393500,394000,393500,58
|
|
20231128,142800,1305679000,393500,393500,394500,393500,37
|
|
20231128,142700,1291112500,393500,394000,394500,393500,170
|
|
20231128,142600,1224137000,395000,394500,395000,394000,65
|
|
20231128,142500,1198516500,394000,394500,394500,394000,46
|
|
20231128,142400,1180392000,394500,394500,394500,394500,2
|
|
20231128,142300,1179603000,394500,394500,394500,394500,2
|
|
20231128,142200,1178814000,394500,394500,394500,394500,5
|
|
20231128,142100,1176841500,394000,394000,394500,394000,3
|
|
20231128,142000,1175659000,394000,394000,394000,394000,21
|
|
20231128,141900,1167385000,394000,394500,394500,394000,5
|
|
20231128,141800,1165413500,394500,394500,394500,394500,3
|
|
20231128,141700,1164230000,394500,394500,394500,394500,52
|
|
20231128,141600,1143716000,394500,394500,394500,394500,2
|
|
20231128,141500,1142927000,394500,394500,394500,394500,2
|
|
20231128,141400,1142138000,394500,394500,394500,394500,5
|
|
20231128,141300,1140165500,394500,394500,394500,394500,1
|
|
20231128,141200,1139771000,394500,394500,394500,394500,10
|
|
20231128,141100,1135826000,394500,394500,394500,394500,2
|
|
20231128,141000,1135037000,394500,394500,394500,394500,1
|
|
20231128,140900,1134642500,394500,394500,394500,394500,4
|
|
20231128,140800,1133064500,394500,394500,394500,394500,6
|
|
20231128,140700,1130697500,394500,394500,394500,394500,21
|
|
20231128,140600,1122413000,394500,394500,394500,394500,2
|
|
20231128,140500,1121624000,394500,395000,395000,394500,3
|
|
20231128,140400,1120440000,394500,394500,394500,394500,30
|
|
20231128,140300,1108605000,394500,394500,395000,394500,4
|
|
20231128,140200,1107026500,394500,394500,394500,394500,28
|
|
20231128,140100,1095980500,395000,395000,395000,395000,9
|
|
20231128,140000,1092425500,394500,395000,395000,394500,14
|
|
20231128,135900,1086901500,395000,395000,395000,395000,6
|
|
20231128,135800,1084531500,395000,395000,395000,395000,31
|
|
20231128,135700,1072286500,395000,395000,395000,394500,93
|
|
20231128,135600,1035552000,395000,394500,395000,394500,4
|
|
20231128,135500,1033973000,394500,395000,395000,394500,5
|
|
20231128,135400,1031998500,395000,395000,395000,395000,16
|
|
20231128,135300,1025678500,395000,395000,395500,394500,10
|
|
20231128,135200,1021729000,395000,395000,395000,395000,147
|
|
20231128,135100,963664000,395000,395000,395000,395000,39
|
|
20231128,135000,948259000,395000,395000,395000,395000,27
|
|
20231128,134900,937594000,395000,395000,395000,395000,10
|
|
20231128,134800,933644000,395500,395500,395500,395000,7
|
|
20231128,134700,930876500,395000,395500,395500,395000,29
|
|
20231128,134600,919418500,395000,395000,395000,395000,23
|
|
20231128,134500,910333500,395500,395000,395500,395000,3
|
|
20231128,134400,909147500,395500,395500,395500,395000,30
|
|
20231128,134300,897296000,395500,395500,395500,395000,25
|
|
20231128,134200,887417000,395500,395500,395500,395500,4
|
|
20231128,134100,885835000,395500,395500,395500,395000,49
|
|
20231128,134000,866472500,395000,395500,395500,395000,13
|
|
20231128,133900,861333500,395500,395500,395500,395500,7
|
|
20231128,133800,858565000,395500,395500,396000,395500,132
|
|
20231128,133700,806358000,395500,395500,396000,395500,36
|
|
20231128,133600,792119000,396000,396000,396000,396000,2
|
|
20231128,133500,791327000,396000,396000,396500,395500,28
|
|
20231128,133400,780238500,396500,395500,396500,395500,25
|
|
20231128,133300,770338000,396000,396000,396500,396000,15
|
|
20231128,133200,764397000,396000,396000,396000,396000,17
|
|
20231128,133100,757665000,396500,396000,396500,395500,17
|
|
20231128,133000,750931000,396000,396000,396500,396000,17
|
|
20231128,132900,744198500,396000,396000,396000,396000,19
|
|
20231128,132800,736674500,396000,396000,396500,396000,9
|
|
20231128,132700,733110000,396000,396000,396500,396000,35
|
|
20231128,132600,719249000,396000,396500,396500,396000,28
|
|
20231128,132500,708155000,396500,396000,396500,396000,18
|
|
20231128,132400,701026500,396000,396500,396500,396000,25
|
|
20231128,132300,691123500,396500,396000,396500,396000,24
|
|
20231128,132200,681618500,396500,396500,396500,396500,0
|
|
20231128,132100,681618500,396500,396500,396500,396500,0
|
|
20231128,132000,681618500,396500,396500,396500,396500,2
|
|
20231128,131900,680825500,396500,396500,396500,396500,0
|
|
20231128,131800,680825500,396500,396000,396500,396000,2
|
|
20231128,131700,680033000,396500,396500,396500,396500,1
|
|
20231128,131600,679636500,396500,396000,396500,396000,2
|
|
20231128,131500,678844000,396000,396000,396000,396000,0
|
|
20231128,131400,678844000,396000,396000,396000,396000,0
|
|
20231128,131300,678844000,396000,396000,396000,396000,0
|
|
20231128,131200,678844000,396000,396000,396000,396000,0
|
|
20231128,131100,678844000,396000,396000,396000,396000,0
|
|
20231128,131000,678844000,396000,396000,396000,396000,2
|
|
20231128,130900,678052000,396500,396500,396500,396500,0
|
|
20231128,130800,678052000,396500,396500,396500,396500,0
|
|
20231128,130700,678052000,396500,396500,396500,396500,2
|
|
20231128,130600,677259000,396000,396000,396000,396000,0
|
|
20231128,130500,677259000,396000,396500,397000,396000,12
|
|
20231128,130400,672501500,396500,396500,396500,396500,0
|
|
20231128,130300,672501500,396500,396500,396500,396500,0
|
|
20231128,130200,672501500,396500,396500,396500,396500,1
|
|
20231128,130100,672105000,396500,397000,397000,396500,6
|
|
20231128,130000,669725500,397000,396500,397000,396500,3
|
|
20231128,125900,668535500,396500,396500,396500,396500,1
|
|
20231128,125800,668139000,397000,397000,397000,397000,6
|
|
20231128,125700,665757000,397000,397000,397000,397000,2
|
|
20231128,125600,664963000,397000,396500,397000,396500,3
|
|
20231128,125500,663772500,395500,395500,395500,395500,3
|
|
20231128,125400,662586000,396000,396000,396000,396000,1
|
|
20231128,125300,662190000,397000,396000,397000,396000,28
|
|
20231128,125200,651097000,396000,396000,396000,396000,24
|
|
20231128,125100,641593000,396000,397000,397000,396000,150
|
|
20231128,125000,582160500,397000,397000,397000,397000,1
|
|
20231128,124900,581763500,397000,397000,397000,397000,0
|
|
20231128,124800,581763500,397000,397000,397000,397000,0
|
|
20231128,124700,581763500,397000,397000,397000,397000,11
|
|
20231128,124600,577396500,396500,396500,396500,396500,1
|
|
20231128,124500,577000000,396500,396500,396500,396500,0
|
|
20231128,124400,577000000,396500,396500,396500,396500,10
|
|
20231128,124300,573035000,397000,397000,397000,397000,11
|
|
20231128,124200,568668000,397000,397000,397000,397000,1
|
|
20231128,124100,568271000,398000,398000,398000,398000,0
|
|
20231128,124000,568271000,398000,398000,398000,398000,8
|
|
20231128,123900,565087000,398000,398000,398000,398000,0
|
|
20231128,123800,565087000,398000,398000,398000,398000,0
|
|
20231128,123700,565087000,398000,398000,398000,398000,0
|
|
20231128,123600,565087000,398000,398000,398000,398000,0
|
|
20231128,123500,565087000,398000,397500,398000,397500,13
|
|
20231128,123400,559919000,397500,397500,397500,397500,3
|
|
20231128,123300,558726500,398000,398000,398000,398000,1
|
|
20231128,123200,558328500,397500,398000,398000,397500,2
|
|
20231128,123100,557533000,398000,398000,398000,398000,0
|
|
20231128,123000,557533000,398000,398000,398000,398000,0
|
|
20231128,122900,557533000,398000,398000,398000,398000,1
|
|
20231128,122800,557135000,398000,398000,398000,398000,0
|
|
20231128,122700,557135000,398000,398000,398000,398000,2
|
|
20231128,122600,556339000,398000,398000,398000,398000,1
|
|
20231128,122500,555941000,398000,398000,398000,398000,0
|
|
20231128,122400,555941000,398000,398000,398000,398000,6
|
|
20231128,122300,553553000,397500,397500,397500,397500,0
|
|
20231128,122200,553553000,397500,397500,397500,397500,11
|
|
20231128,122100,549180500,397500,397500,397500,397500,0
|
|
20231128,122000,549180500,397500,397500,397500,397500,0
|
|
20231128,121900,549180500,397500,397500,397500,397500,0
|
|
20231128,121800,549180500,397500,397500,397500,397500,0
|
|
20231128,121700,549180500,397500,397500,397500,397500,0
|
|
20231128,121600,549180500,397500,397500,397500,397500,0
|
|
20231128,121500,549180500,397500,397500,397500,397500,5
|
|
20231128,121400,547193000,397500,398000,398000,397500,5
|
|
20231128,121300,545204500,397500,397500,397500,397500,1
|
|
20231128,121200,544807000,397500,397500,397500,397500,0
|
|
20231128,121100,544807000,397500,397000,397500,397000,7
|
|
20231128,121000,542027000,396500,396500,396500,396500,2
|
|
20231128,120900,541234000,396500,396500,396500,396500,1
|
|
20231128,120800,540837500,397000,396500,397000,396500,13
|
|
20231128,120700,535682000,396500,396500,396500,396500,0
|
|
20231128,120600,535682000,396500,396500,396500,396500,0
|
|
20231128,120500,535682000,396500,396500,396500,396500,13
|
|
20231128,120400,530527500,397000,397000,397000,397000,0
|
|
20231128,120300,530527500,397000,397000,397000,397000,2
|
|
20231128,120200,529733500,397000,397500,397500,397000,73
|
|
20231128,120100,500750500,398000,397500,398000,397500,4
|
|
20231128,120000,499160000,397500,397500,397500,397500,0
|
|
20231128,115900,499160000,397500,397500,397500,397500,5
|
|
20231128,115800,497172500,397000,397000,397000,397000,0
|
|
20231128,115700,497172500,397000,397000,397000,397000,1
|
|
20231128,115600,496775500,397500,397500,397500,397500,7
|
|
20231128,115500,493993000,397500,397500,397500,397500,0
|
|
20231128,115400,493993000,397500,397500,397500,397500,6
|
|
20231128,115300,491608000,397500,397500,397500,397500,0
|
|
20231128,115200,491608000,397500,397500,397500,397500,0
|
|
20231128,115100,491608000,397500,397500,397500,397500,0
|
|
20231128,115000,491608000,397500,397500,397500,397500,0
|
|
20231128,114900,491608000,397500,397000,397500,397000,9
|
|
20231128,114800,488034500,397500,397500,397500,397500,0
|
|
20231128,114700,488034500,397500,398000,398000,397500,26
|
|
20231128,114600,477698500,398000,398000,398000,398000,2
|
|
20231128,114500,476902500,397500,397500,397500,397500,1
|
|
20231128,114400,476505000,397500,397500,397500,397500,1
|
|
20231128,114300,476107500,398500,398500,398500,398500,0
|
|
20231128,114200,476107500,398500,398500,398500,398500,0
|
|
20231128,114100,476107500,398500,397500,398500,397500,13
|
|
20231128,114000,470939000,398500,398500,398500,398500,2
|
|
20231128,113900,470142000,397500,397500,397500,397500,4
|
|
20231128,113800,468552000,397500,397500,397500,397500,0
|
|
20231128,113700,468552000,397500,398000,398500,397500,6
|
|
20231128,113600,466164500,398500,398500,398500,398500,2
|
|
20231128,113500,465367500,398000,398000,398000,398000,3
|
|
20231128,113400,464173500,398000,398000,398000,398000,0
|
|
20231128,113300,464173500,398000,397500,398000,397500,3
|
|
20231128,113200,462980500,398500,398500,398500,398500,0
|
|
20231128,113100,462980500,398500,398500,398500,398500,1
|
|
20231128,113000,462582000,398500,398500,398500,398500,0
|
|
20231128,112900,462582000,398500,398500,398500,398500,0
|
|
20231128,112800,462582000,398500,398500,398500,398500,0
|
|
20231128,112700,462582000,398500,398500,398500,398500,4
|
|
20231128,112600,460988000,398500,398500,399000,398500,9
|
|
20231128,112500,457401000,398000,398500,398500,398000,9
|
|
20231128,112400,453817000,398000,398000,398000,398000,0
|
|
20231128,112300,453817000,398000,397500,398000,397500,4
|
|
20231128,112200,452226000,397500,397500,397500,397500,2
|
|
20231128,112100,451431000,397000,397000,397000,397000,1
|
|
20231128,112000,451034000,397000,397000,397000,397000,0
|
|
20231128,111900,451034000,397000,397000,397000,397000,0
|
|
20231128,111800,451034000,397000,397000,397000,397000,1
|
|
20231128,111700,450637000,397000,397500,399000,397000,8
|
|
20231128,111600,447457500,399000,399000,399000,399000,0
|
|
20231128,111500,447457500,399000,399000,399000,399000,5
|
|
20231128,111400,445462500,399000,398000,399000,398000,10
|
|
20231128,111300,441481500,398500,398500,398500,398500,6
|
|
20231128,111200,439090500,398500,398500,398500,398500,0
|
|
20231128,111100,439090500,398500,398500,398500,398500,0
|
|
20231128,111000,439090500,398500,399000,399000,398500,3
|
|
20231128,110900,437894500,398500,398500,398500,398500,0
|
|
20231128,110800,437894500,398500,398500,399000,398500,11
|
|
20231128,110700,433509500,397000,397000,397000,397000,3
|
|
20231128,110600,432318500,398500,398500,398500,398500,4
|
|
20231128,110500,430724500,398500,398500,398500,398500,2
|
|
20231128,110400,429927500,398500,398000,398500,398000,10
|
|
20231128,110300,425944500,397500,397000,397500,397000,4
|
|
20231128,110200,424355500,397000,396500,397000,396500,3
|
|
20231128,110100,423165000,396500,396500,396500,396500,2
|
|
20231128,110000,422372000,396500,396500,396500,396500,2
|
|
20231128,105900,421579000,396500,396500,396500,396500,0
|
|
20231128,105800,421579000,396500,396500,396500,396500,0
|
|
20231128,105700,421579000,396500,396500,396500,396500,0
|
|
20231128,105600,421579000,396500,396500,396500,396500,1
|
|
20231128,105500,421182500,396500,396500,396500,396500,1
|
|
20231128,105400,420786000,398500,398000,398500,398000,10
|
|
20231128,105300,416804000,396500,396500,396500,396500,0
|
|
20231128,105200,416804000,396500,396500,396500,396500,1
|
|
20231128,105100,416407500,396500,396500,396500,396500,0
|
|
20231128,105000,416407500,396500,396500,396500,396500,0
|
|
20231128,104900,416407500,396500,396500,396500,396500,1
|
|
20231128,104800,416011000,396500,398000,398000,396500,13
|
|
20231128,104700,410853000,398000,397000,398000,396500,9
|
|
20231128,104600,407281000,398000,397000,398000,396500,12
|
|
20231128,104500,402513500,397000,397000,397000,397000,12
|
|
20231128,104400,397749500,397000,397000,397000,397000,17
|
|
20231128,104300,391000500,397000,397000,397000,397000,1
|
|
20231128,104200,390603500,396500,396500,396500,396500,11
|
|
20231128,104100,386242000,397000,397000,397000,397000,0
|
|
20231128,104000,386242000,397000,397000,397000,397000,0
|
|
20231128,103900,386242000,397000,397000,397000,397000,1
|
|
20231128,103800,385845000,397000,397500,397500,397000,58
|
|
20231128,103700,362804500,397500,397500,397500,397500,0
|
|
20231128,103600,362804500,397500,397500,397500,397500,1
|
|
20231128,103500,362407000,397500,398500,398500,397500,7
|
|
20231128,103400,359622500,398000,398000,398000,398000,16
|
|
20231128,103300,353254500,398000,398500,398500,398000,11
|
|
20231128,103200,348872500,398000,398000,398000,398000,3
|
|
20231128,103100,347678500,398000,398000,398000,398000,0
|
|
20231128,103000,347678500,398000,398000,398000,398000,0
|
|
20231128,102900,347678500,398000,398000,398000,398000,0
|
|
20231128,102800,347678500,398000,398000,398000,398000,0
|
|
20231128,102700,347678500,398000,398000,398000,398000,0
|
|
20231128,102600,347678500,398000,399000,399000,398000,5
|
|
20231128,102500,345687500,397500,397500,397500,397500,0
|
|
20231128,102400,345687500,397500,398000,398000,397500,12
|
|
20231128,102300,340915500,398500,399000,399500,398500,21
|
|
20231128,102200,332540000,399000,399000,399000,399000,0
|
|
20231128,102100,332540000,399000,398500,399000,398500,62
|
|
20231128,102000,307827500,398500,398500,398500,398500,2
|
|
20231128,101900,307030500,398000,398000,398000,398000,6
|
|
20231128,101800,304642500,398000,398000,398000,398000,2
|
|
20231128,101700,303846500,397500,398500,398500,397500,48
|
|
20231128,101600,284745000,398500,398500,398500,398500,0
|
|
20231128,101500,284745000,398500,398500,398500,398500,1
|
|
20231128,101400,284346500,398500,398000,398500,398000,3
|
|
20231128,101300,283151500,398000,398000,398000,398000,0
|
|
20231128,101200,283151500,398000,398000,398000,398000,10
|
|
20231128,101100,279171500,398500,398000,398500,398000,11
|
|
20231128,101000,274789000,399000,399000,399000,399000,0
|
|
20231128,100900,274789000,399000,399000,399000,399000,2
|
|
20231128,100800,273991000,399000,399000,399000,399000,3
|
|
20231128,100700,272794000,399000,399000,399000,399000,0
|
|
20231128,100600,272794000,399000,398500,399000,398000,22
|
|
20231128,100500,264031500,399000,399000,399000,399000,0
|
|
20231128,100400,264031500,399000,399000,399000,399000,2
|
|
20231128,100300,263233500,399000,399000,399000,399000,5
|
|
20231128,100200,261238500,399000,399000,399000,399000,0
|
|
20231128,100100,261238500,399000,399000,399000,399000,1
|
|
20231128,100000,260839500,399000,399000,399000,398000,4
|
|
20231128,095900,259244500,399000,398000,399000,398000,42
|
|
20231128,095800,242524500,398000,398000,398000,398000,2
|
|
20231128,095700,241728500,398500,398500,398500,398500,1
|
|
20231128,095600,241330000,398500,398500,398500,398500,3
|
|
20231128,095500,240134500,398500,398500,398500,398500,0
|
|
20231128,095400,240134500,398500,398500,398500,398500,5
|
|
20231128,095300,238142000,399500,399000,399500,399000,4
|
|
20231128,095200,236545000,398500,398500,398500,398500,0
|
|
20231128,095100,236545000,398500,398500,398500,398500,3
|
|
20231128,095000,235349500,399500,399000,399500,398500,52
|
|
20231128,094900,214615500,399000,399000,399000,399000,1
|
|
20231128,094800,214216500,399000,399000,399000,399000,1
|
|
20231128,094700,213817500,399000,399000,399000,399000,1
|
|
20231128,094600,213418500,399000,399000,399000,399000,5
|
|
20231128,094500,211423500,399000,399000,399000,399000,0
|
|
20231128,094400,211423500,399000,399000,399000,399000,4
|
|
20231128,094300,209827500,399000,399500,399500,399000,7
|
|
20231128,094200,207034000,399000,399000,399000,399000,0
|
|
20231128,094100,207034000,399000,398500,399000,398500,4
|
|
20231128,094000,205439000,399500,398500,399500,398500,4
|
|
20231128,093900,203842000,399500,399500,399500,399500,2
|
|
20231128,093800,203043000,399500,398500,399500,398500,10
|
|
20231128,093700,199056000,398500,398500,398500,398500,6
|
|
20231128,093600,196665000,398500,398500,398500,398500,0
|
|
20231128,093500,196665000,398500,398500,398500,398500,3
|
|
20231128,093400,195469500,398500,398500,398500,398500,2
|
|
20231128,093300,194672500,398500,399000,399500,398500,8
|
|
20231128,093200,191481000,399000,399000,399000,399000,0
|
|
20231128,093100,191481000,399000,399000,399000,398000,6
|
|
20231128,093000,189090000,398000,399000,399500,398000,13
|
|
20231128,092900,183913500,399000,399000,399000,399000,1
|
|
20231128,092800,183514500,398500,398500,398500,398500,4
|
|
20231128,092700,181920500,398000,399000,399000,398000,87
|
|
20231128,092600,147230500,400000,400000,400000,400000,0
|
|
20231128,092500,147230500,400000,399500,400000,399000,29
|
|
20231128,092400,135652000,399500,399500,399500,399500,2
|
|
20231128,092300,134853000,399500,399500,399500,399500,0
|
|
20231128,092200,134853000,399500,400000,400000,399500,2
|
|
20231128,092100,134053500,400000,400000,400000,400000,0
|
|
20231128,092000,134053500,400000,399500,400000,399500,11
|
|
20231128,091900,129658500,400000,400000,400000,400000,0
|
|
20231128,091800,129658500,400000,399500,400000,399500,16
|
|
20231128,091700,123266000,399500,399500,399500,399500,1
|
|
20231128,091600,122866500,400500,400000,400500,400000,10
|
|
20231128,091500,118864500,400000,400000,400000,400000,7
|
|
20231128,091400,116064500,400000,399500,400000,399500,14
|
|
20231128,091300,110471000,399000,399500,400000,399000,23
|
|
20231128,091200,101282500,400000,400000,400000,399500,22
|
|
20231128,091100,92486000,400000,399500,400500,399500,24
|
|
20231128,091000,82885500,400000,399500,400000,399500,10
|
|
20231128,090900,78887500,400000,400000,400000,399500,29
|
|
20231128,090800,67292500,400000,400000,400000,400000,2
|
|
20231128,090700,66492500,400000,400500,401000,400000,13
|
|
20231128,090600,61288500,401000,401000,401000,400500,8
|
|
20231128,090500,58081000,401500,401000,401500,401000,19
|
|
20231128,090400,50460500,401000,400000,401000,400000,36
|
|
20231128,090300,36031000,400500,400000,400500,400000,26
|
|
20231128,090200,25618500,400500,399500,400500,399500,12
|
|
20231128,090100,20818500,400000,399000,400500,398500,9
|
|
20231128,090000,17221500,400500,400500,400500,400500,43
|