591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184800,3300129000,381500,381500,381500,381500,282
|
|
20231129,184700,3300129000,381500,381500,381500,381500,0
|
|
20231129,184600,3300129000,381500,381500,381500,381500,0
|
|
20231129,184500,3300129000,381500,381500,381500,381500,0
|
|
20231129,184400,3300129000,381500,381500,381500,381500,0
|
|
20231129,184300,3300129000,381500,381500,381500,381500,0
|
|
20231129,184200,3300129000,381500,381500,381500,381500,0
|
|
20231129,184100,3300129000,381500,381500,381500,381500,0
|
|
20231129,184000,3300129000,381500,381500,381500,381500,0
|
|
20231129,183900,3300129000,381500,381500,381500,381500,0
|
|
20231129,183800,3300129000,381500,381500,381500,381500,0
|
|
20231129,183700,3300129000,381500,381500,381500,381500,0
|
|
20231129,183600,3300129000,381500,381500,381500,381500,0
|
|
20231129,183500,3300129000,381500,381500,381500,381500,0
|
|
20231129,183400,3300129000,381500,381500,381500,381500,0
|
|
20231129,183300,3300129000,381500,381500,381500,381500,0
|
|
20231129,183200,3300129000,381500,381500,381500,381500,0
|
|
20231129,183100,3300129000,381500,381500,381500,381500,0
|
|
20231129,183000,3300129000,381500,381500,381500,381500,0
|
|
20231129,182900,3300129000,381500,381500,381500,381500,0
|
|
20231129,182800,3300129000,381500,381500,381500,381500,0
|
|
20231129,182700,3300129000,381500,381500,381500,381500,0
|
|
20231129,182600,3300129000,381500,381500,381500,381500,0
|
|
20231129,182500,3300129000,381500,381500,381500,381500,0
|
|
20231129,182400,3300129000,381500,381500,381500,381500,0
|
|
20231129,182300,3300129000,381500,381500,381500,381500,0
|
|
20231129,182200,3300129000,381500,381500,381500,381500,0
|
|
20231129,182100,3300129000,381500,381500,381500,381500,0
|
|
20231129,182000,3300129000,381500,381500,381500,381500,0
|
|
20231129,181900,3300129000,381500,381500,381500,381500,0
|
|
20231129,181800,3300129000,381500,381500,381500,381500,282
|
|
20231129,181700,3300129000,381500,381500,381500,381500,0
|
|
20231129,181600,3300129000,381500,381500,381500,381500,0
|
|
20231129,181500,3300129000,381500,381500,381500,381500,0
|
|
20231129,181400,3300129000,381500,381500,381500,381500,0
|
|
20231129,181300,3300129000,381500,381500,381500,381500,0
|
|
20231129,181200,3300129000,381500,381500,381500,381500,0
|
|
20231129,181100,3300129000,381500,381500,381500,381500,0
|
|
20231129,181000,3300129000,381500,381500,381500,381500,0
|
|
20231129,180900,3300129000,381500,381500,381500,381500,0
|
|
20231129,180800,3300129000,381500,381500,381500,381500,0
|
|
20231129,180700,3300129000,381500,381500,381500,381500,0
|
|
20231129,180600,3300129000,381500,381500,381500,381500,0
|
|
20231129,180500,3300129000,381500,381500,381500,381500,0
|
|
20231129,180400,3300129000,381500,381500,381500,381500,0
|
|
20231129,180300,3300129000,381500,381500,381500,381500,0
|
|
20231129,180200,3300129000,381500,381500,381500,381500,0
|
|
20231129,180100,3300129000,381500,381500,381500,381500,0
|
|
20231129,180000,3300129000,381500,381500,381500,381500,0
|
|
20231129,175900,3300129000,381500,381500,381500,381500,0
|
|
20231129,175800,3300129000,381500,381500,381500,381500,0
|
|
20231129,175700,3300129000,381500,381500,381500,381500,0
|
|
20231129,175600,3300129000,381500,381500,381500,381500,0
|
|
20231129,175500,3300129000,381500,381500,381500,381500,0
|
|
20231129,175400,3300129000,381500,381500,381500,381500,0
|
|
20231129,175300,3300129000,381500,381500,381500,381500,0
|
|
20231129,175200,3300129000,381500,381500,381500,381500,0
|
|
20231129,175100,3300129000,381500,381500,381500,381500,0
|
|
20231129,175000,3300129000,381500,381500,381500,381500,0
|
|
20231129,174900,3300129000,381500,381500,381500,381500,0
|
|
20231129,174800,3300129000,381500,381500,381500,381500,282
|
|
20231129,174700,3300129000,381500,381500,381500,381500,0
|
|
20231129,174600,3300129000,381500,381500,381500,381500,0
|
|
20231129,174500,3300129000,381500,381500,381500,381500,0
|
|
20231129,174400,3300129000,381500,381500,381500,381500,0
|
|
20231129,174300,3300129000,381500,381500,381500,381500,0
|
|
20231129,174200,3300129000,381500,381500,381500,381500,0
|
|
20231129,174100,3300129000,381500,381500,381500,381500,0
|
|
20231129,174000,3300129000,381500,381500,381500,381500,0
|
|
20231129,173900,3300129000,381500,381500,381500,381500,0
|
|
20231129,173800,3300129000,381500,381500,381500,381500,0
|
|
20231129,173700,3300129000,381500,381500,381500,381500,0
|
|
20231129,173600,3300129000,381500,381500,381500,381500,0
|
|
20231129,173500,3300129000,381500,381500,381500,381500,0
|
|
20231129,173400,3300129000,381500,381500,381500,381500,0
|
|
20231129,173300,3300129000,381500,381500,381500,381500,0
|
|
20231129,173200,3300129000,381500,381500,381500,381500,0
|
|
20231129,173100,3300129000,381500,381500,381500,381500,0
|
|
20231129,173000,3300129000,381500,381500,381500,381500,0
|
|
20231129,172900,3300129000,381500,381500,381500,381500,0
|
|
20231129,172800,3300129000,381500,381500,381500,381500,0
|
|
20231129,172700,3300129000,381500,381500,381500,381500,0
|
|
20231129,172600,3300129000,381500,381500,381500,381500,0
|
|
20231129,172500,3300129000,381500,381500,381500,381500,0
|
|
20231129,172400,3300129000,381500,381500,381500,381500,0
|
|
20231129,172300,3300129000,381500,381500,381500,381500,0
|
|
20231129,172200,3300129000,381500,381500,381500,381500,0
|
|
20231129,172100,3300129000,381500,381500,381500,381500,0
|
|
20231129,172000,3300129000,381500,381500,381500,381500,0
|
|
20231129,171900,3300129000,381500,381500,381500,381500,0
|
|
20231129,171800,3300129000,381500,381500,381500,381500,282
|
|
20231129,171700,3300129000,381500,381500,381500,381500,0
|
|
20231129,171600,3300129000,381500,381500,381500,381500,0
|
|
20231129,171500,3300129000,381500,381500,381500,381500,0
|
|
20231129,171400,3300129000,381500,381500,381500,381500,0
|
|
20231129,171300,3300129000,381500,381500,381500,381500,0
|
|
20231129,171200,3300129000,381500,381500,381500,381500,0
|
|
20231129,171100,3300129000,381500,381500,381500,381500,0
|
|
20231129,171000,3300129000,381500,381500,381500,381500,0
|
|
20231129,170900,3300129000,381500,381500,381500,381500,0
|
|
20231129,170800,3300129000,381500,381500,381500,381500,0
|
|
20231129,170700,3300129000,381500,381500,381500,381500,0
|
|
20231129,170600,3300129000,381500,381500,381500,381500,0
|
|
20231129,170500,3300129000,381500,381500,381500,381500,0
|
|
20231129,170400,3300129000,381500,381500,381500,381500,0
|
|
20231129,170300,3300129000,381500,381500,381500,381500,0
|
|
20231129,170200,3300129000,381500,381500,381500,381500,0
|
|
20231129,170100,3300129000,381500,381500,381500,381500,0
|
|
20231129,170000,3300129000,381500,381500,381500,381500,0
|
|
20231129,165900,3300129000,381500,381500,381500,381500,0
|
|
20231129,165800,3300129000,381500,381500,381500,381500,0
|
|
20231129,165700,3300129000,381500,381500,381500,381500,0
|
|
20231129,165600,3300129000,381500,381500,381500,381500,0
|
|
20231129,165500,3300129000,381500,381500,381500,381500,0
|
|
20231129,165400,3300129000,381500,381500,381500,381500,0
|
|
20231129,165300,3300129000,381500,381500,381500,381500,0
|
|
20231129,165200,3300129000,381500,381500,381500,381500,0
|
|
20231129,165100,3300129000,381500,381500,381500,381500,0
|
|
20231129,165000,3300129000,381500,381500,381500,381500,0
|
|
20231129,164900,3300129000,381500,381500,381500,381500,0
|
|
20231129,164800,3300129000,381500,381500,381500,381500,282
|
|
20231129,164700,3300129000,381500,381500,381500,381500,0
|
|
20231129,164600,3300129000,381500,381500,381500,381500,0
|
|
20231129,164500,3300129000,381500,381500,381500,381500,0
|
|
20231129,164400,3300129000,381500,381500,381500,381500,0
|
|
20231129,164300,3300129000,381500,381500,381500,381500,0
|
|
20231129,164200,3300129000,381500,381500,381500,381500,0
|
|
20231129,164100,3300129000,381500,381500,381500,381500,0
|
|
20231129,164000,3300129000,381500,381500,381500,381500,0
|
|
20231129,163900,3300129000,381500,381500,381500,381500,0
|
|
20231129,163800,3300129000,381500,381500,381500,381500,0
|
|
20231129,163700,3300129000,381500,381500,381500,381500,0
|
|
20231129,163600,3300129000,381500,381500,381500,381500,0
|
|
20231129,163500,3300129000,381500,381500,381500,381500,0
|
|
20231129,163400,3300129000,381500,381500,381500,381500,0
|
|
20231129,163300,3300129000,381500,381500,381500,381500,0
|
|
20231129,163200,3300129000,381500,381500,381500,381500,0
|
|
20231129,163100,3300129000,381500,381500,381500,381500,0
|
|
20231129,163000,3300129000,381500,381500,381500,381500,0
|
|
20231129,162900,3300129000,381500,381500,381500,381500,0
|
|
20231129,162800,3300129000,381500,381500,381500,381500,0
|
|
20231129,162700,3300129000,381500,381500,381500,381500,0
|
|
20231129,162600,3300129000,381500,381500,381500,381500,0
|
|
20231129,162500,3300129000,381500,381500,381500,381500,0
|
|
20231129,162400,3300129000,381500,381500,381500,381500,0
|
|
20231129,162300,3300129000,381500,381500,381500,381500,0
|
|
20231129,162200,3300129000,381500,381500,381500,381500,0
|
|
20231129,162100,3300129000,381500,381500,381500,381500,0
|
|
20231129,162000,3300129000,381500,381500,381500,381500,0
|
|
20231129,161900,3300129000,381500,381500,381500,381500,0
|
|
20231129,161800,3300129000,381500,381500,381500,381500,282
|
|
20231129,161700,3300129000,381500,381500,381500,381500,0
|
|
20231129,161600,3300129000,381500,381500,381500,381500,0
|
|
20231129,161500,3300129000,381500,381500,381500,381500,0
|
|
20231129,161400,3300129000,381500,381500,381500,381500,0
|
|
20231129,161300,3300129000,381500,381500,381500,381500,0
|
|
20231129,161200,3300129000,381500,381500,381500,381500,0
|
|
20231129,161100,3300129000,381500,381500,381500,381500,0
|
|
20231129,161000,3300129000,381500,381500,381500,381500,0
|
|
20231129,160900,3300129000,381500,381500,381500,381500,0
|
|
20231129,160800,3300129000,381500,381500,381500,381500,0
|
|
20231129,160700,3300129000,381500,381500,381500,381500,0
|
|
20231129,160600,3300129000,381500,381500,381500,381500,0
|
|
20231129,160500,3300129000,381500,381500,381500,381500,0
|
|
20231129,160400,3300129000,381500,381500,381500,381500,0
|
|
20231129,160300,3300129000,381500,381500,381500,381500,0
|
|
20231129,160200,3300129000,381500,381500,381500,381500,0
|
|
20231129,160100,3300129000,381500,381500,381500,381500,0
|
|
20231129,160000,3300129000,381500,381500,381500,381500,0
|
|
20231129,155900,3300129000,381500,381500,381500,381500,0
|
|
20231129,155800,3300129000,381500,381500,381500,381500,0
|
|
20231129,155700,3300129000,381500,381500,381500,381500,0
|
|
20231129,155600,3300129000,381500,381500,381500,381500,0
|
|
20231129,155500,3300129000,381500,381500,381500,381500,0
|
|
20231129,155400,3300129000,381500,381500,381500,381500,0
|
|
20231129,155300,3300129000,381500,381500,381500,381500,0
|
|
20231129,155200,3300129000,381500,381500,381500,381500,0
|
|
20231129,155100,3300129000,381500,381500,381500,381500,0
|
|
20231129,155000,3300129000,381500,381500,381500,381500,0
|
|
20231129,154900,3300129000,381500,381500,381500,381500,0
|
|
20231129,154800,3300129000,381500,381500,381500,381500,282
|
|
20231129,154700,3300129000,381500,381500,381500,381500,0
|
|
20231129,154600,3300129000,381500,381500,381500,381500,0
|
|
20231129,154500,3300129000,381500,381500,381500,381500,0
|
|
20231129,154400,3300129000,381500,381500,381500,381500,0
|
|
20231129,154300,3300129000,381500,381500,381500,381500,0
|
|
20231129,154200,3300129000,381500,381500,381500,381500,0
|
|
20231129,154100,3300129000,381500,381500,381500,381500,0
|
|
20231129,154000,3300129000,381500,381500,381500,381500,0
|
|
20231129,153900,3300129000,381500,381500,381500,381500,0
|
|
20231129,153800,3300129000,381500,381500,381500,381500,0
|
|
20231129,153700,3300129000,381500,381500,381500,381500,0
|
|
20231129,153600,3300129000,381500,381500,381500,381500,0
|
|
20231129,153500,3300129000,381500,381500,381500,381500,0
|
|
20231129,153400,3300129000,381500,381500,381500,381500,0
|
|
20231129,153300,3300129000,381500,381500,381500,381500,0
|
|
20231129,153200,3300129000,381500,381500,381500,381500,0
|
|
20231129,153100,3300129000,381500,381500,381500,381500,0
|
|
20231129,153000,3300129000,381500,381500,381500,381500,282
|
|
20231129,152900,3192546000,381500,381500,381500,381500,0
|
|
20231129,152800,3192546000,381500,381500,381500,381500,0
|
|
20231129,152700,3192546000,381500,381500,381500,381500,0
|
|
20231129,152600,3192546000,381500,381500,381500,381500,0
|
|
20231129,152500,3192546000,381500,381500,381500,381500,0
|
|
20231129,152400,3192546000,381500,381500,381500,381500,0
|
|
20231129,152300,3192546000,381500,381500,381500,381500,0
|
|
20231129,152200,3192546000,381500,381500,381500,381500,0
|
|
20231129,152100,3192546000,381500,381500,381500,381500,0
|
|
20231129,152000,3192546000,381500,381500,381500,381500,0
|
|
20231129,151900,3192546000,381500,382000,382000,381500,34
|
|
20231129,151800,3179562500,381500,381500,382000,381500,8
|
|
20231129,151700,3176510000,382000,381500,382000,381500,12
|
|
20231129,151600,3171930000,381500,382000,382000,381500,35
|
|
20231129,151500,3158560500,381500,382000,382000,381500,11
|
|
20231129,151400,3154363000,382000,382000,382000,381500,15
|
|
20231129,151300,3148638500,381500,381500,381500,381500,8
|
|
20231129,151200,3145586500,382000,381500,382000,381500,7
|
|
20231129,151100,3142915500,381500,382000,382000,381500,131
|
|
20231129,151000,3092935500,382000,382000,382000,382000,13
|
|
20231129,150900,3087969500,382000,382000,382500,382000,39
|
|
20231129,150800,3073070000,382000,382000,382000,381500,13
|
|
20231129,150700,3068106500,382000,382000,382000,382000,34
|
|
20231129,150600,3055118500,381500,382500,382500,381500,34
|
|
20231129,150500,3042132000,382000,382000,382500,382000,15
|
|
20231129,150400,3036400000,382000,382000,382000,381500,62
|
|
20231129,150300,3012720500,381500,382000,382000,381500,8
|
|
20231129,150200,3009667000,382000,382000,382500,382000,55
|
|
20231129,150100,2988652000,382500,382000,382500,382000,15
|
|
20231129,150000,2982916000,382500,382500,382500,382000,12
|
|
20231129,145900,2978328500,382000,382500,382500,382000,2
|
|
20231129,145800,2977564000,382500,382000,382500,382000,8
|
|
20231129,145700,2974507500,382000,382500,382500,382000,11
|
|
20231129,145600,2970302500,382500,382500,382500,382500,0
|
|
20231129,145500,2970302500,382500,382500,382500,382500,1
|
|
20231129,145400,2969920000,382000,382000,382500,382000,11
|
|
20231129,145300,2965717500,382000,382000,382000,382000,7
|
|
20231129,145200,2963043500,382000,382500,382500,382000,3
|
|
20231129,145100,2961897000,382500,382500,382500,382000,4
|
|
20231129,145000,2960368000,382500,382500,382500,382000,8
|
|
20231129,144900,2957310000,382000,382000,382500,382000,13
|
|
20231129,144800,2952343500,382000,382000,382000,382000,7
|
|
20231129,144700,2949669500,381500,382000,382000,381500,42
|
|
20231129,144600,2933627000,382500,382500,382500,382500,6
|
|
20231129,144500,2931332000,382500,383000,383000,382500,17
|
|
20231129,144400,2924829000,382500,382500,382500,382000,6
|
|
20231129,144300,2922534500,382000,382500,382500,382000,6
|
|
20231129,144200,2920241000,383000,383000,383000,383000,0
|
|
20231129,144100,2920241000,383000,382000,383000,382000,56
|
|
20231129,144000,2898830000,382500,382500,382500,382500,2
|
|
20231129,143900,2898065000,382000,382000,382500,382000,16
|
|
20231129,143800,2891952000,381500,382000,382000,381500,27
|
|
20231129,143700,2881645500,382000,381500,382000,381500,9
|
|
20231129,143600,2878210500,381500,381500,382000,381500,47
|
|
20231129,143500,2860279500,382000,381500,382000,381500,23
|
|
20231129,143400,2851501500,381500,381500,382000,381500,18
|
|
20231129,143300,2844633000,382000,381500,382000,381500,21
|
|
20231129,143200,2836619000,381500,381500,382500,381500,37
|
|
20231129,143100,2822496500,382000,382000,382000,382000,20
|
|
20231129,143000,2814856500,382000,382000,382500,382000,35
|
|
20231129,142900,2801481000,382000,382000,382000,382000,18
|
|
20231129,142800,2794605000,382000,382000,382500,382000,25
|
|
20231129,142700,2785054000,382500,382000,382500,382000,21
|
|
20231129,142600,2777031500,382000,382000,382500,382000,20
|
|
20231129,142500,2769391000,382000,382000,382000,382000,15
|
|
20231129,142400,2763661000,382000,382000,382000,382000,28
|
|
20231129,142300,2752965000,382000,382000,382500,382000,13
|
|
20231129,142200,2747998000,382000,382000,382000,382000,25
|
|
20231129,142100,2738448000,383000,382000,383000,382000,30
|
|
20231129,142000,2726983500,382000,382000,382000,382000,18
|
|
20231129,141900,2720107500,382000,383000,383000,382000,57
|
|
20231129,141800,2698332500,382000,383000,383000,382000,19
|
|
20231129,141700,2691072500,382000,382000,382500,382000,71
|
|
20231129,141600,2663944500,382000,382000,383000,382000,17
|
|
20231129,141500,2657449500,382000,382500,383000,382000,21
|
|
20231129,141400,2649416500,382500,382000,383000,382000,28
|
|
20231129,141300,2638709500,382000,382500,383000,382000,28
|
|
20231129,141200,2628007000,382500,382000,383000,382000,29
|
|
20231129,141100,2616921000,383000,382000,383000,382000,21
|
|
20231129,141000,2608896000,382000,383000,383000,382000,26
|
|
20231129,140900,2598949500,382500,382500,382500,382500,25
|
|
20231129,140800,2589387000,383000,382000,383000,382000,29
|
|
20231129,140700,2578295500,382000,382000,382500,382000,23
|
|
20231129,140600,2569506500,382000,382000,382500,382000,30
|
|
20231129,140500,2558041500,382500,382500,382500,382000,136
|
|
20231129,140400,2506023000,382500,382500,382500,382500,17
|
|
20231129,140300,2499520500,382500,382500,382500,382500,20
|
|
20231129,140200,2491870500,382500,382500,382500,382500,21
|
|
20231129,140100,2483838000,382500,382500,383000,382500,26
|
|
20231129,140000,2473892000,382500,383000,383000,382500,11
|
|
20231129,135900,2469684000,382500,382500,383000,382500,19
|
|
20231129,135800,2462414000,382500,382500,382500,382500,26
|
|
20231129,135700,2452469000,382500,382500,382500,382500,27
|
|
20231129,135600,2442141500,382500,382500,383000,382500,18
|
|
20231129,135500,2435255000,382500,382500,383000,382500,26
|
|
20231129,135400,2425309500,382500,382500,382500,382500,18
|
|
20231129,135300,2418424500,382500,382500,382500,382500,8
|
|
20231129,135200,2415364500,382500,383000,383000,382500,20
|
|
20231129,135100,2407713000,382500,383000,383000,382500,22
|
|
20231129,135000,2399294500,383500,383000,383500,382500,274
|
|
20231129,134900,2294355000,383000,383000,383000,383000,20
|
|
20231129,134800,2286695000,383500,383000,383500,383000,26
|
|
20231129,134700,2276733000,383000,383500,383500,383000,20
|
|
20231129,134600,2269072000,383000,383000,383500,383000,21
|
|
20231129,134500,2261027000,383500,383500,384000,383000,67
|
|
20231129,134400,2235334000,383000,383000,383000,383000,25
|
|
20231129,134300,2225759000,383000,383500,383500,383000,356
|
|
20231129,134200,2089241500,383500,384000,384000,383500,29
|
|
20231129,134100,2078112500,383500,383500,384000,383500,42
|
|
20231129,134000,2062003000,384000,384000,384000,383500,23
|
|
20231129,133900,2053181500,383500,383500,384000,383500,19
|
|
20231129,133800,2045894500,383500,383500,384000,383500,57
|
|
20231129,133700,2024017000,383500,383500,384000,383500,25
|
|
20231129,133600,2014420500,383500,384000,384000,383500,115
|
|
20231129,133500,1970261000,384000,384000,384000,384000,25
|
|
20231129,133400,1960661000,384000,384000,384000,384000,0
|
|
20231129,133300,1960661000,384000,384000,384000,384000,49
|
|
20231129,133200,1941845000,384000,384500,384500,384000,4
|
|
20231129,133100,1940308500,384000,384500,384500,384000,4
|
|
20231129,133000,1938771500,384500,384500,384500,384500,5
|
|
20231129,132900,1936849000,384500,384500,384500,384500,50
|
|
20231129,132800,1917624000,384000,384000,384000,384000,28
|
|
20231129,132700,1906872000,384000,384000,384000,384000,0
|
|
20231129,132600,1906872000,384000,384000,384000,384000,30
|
|
20231129,132500,1895352000,384000,384000,384000,384000,15
|
|
20231129,132400,1889592000,384000,384000,384000,384000,3
|
|
20231129,132300,1888440000,384000,384000,384000,384000,0
|
|
20231129,132200,1888440000,384000,384500,384500,384000,29
|
|
20231129,132100,1877291500,384500,384500,384500,384500,3
|
|
20231129,132000,1876138000,384500,384500,384500,384500,4
|
|
20231129,131900,1874600000,384500,384500,384500,384500,11
|
|
20231129,131800,1870370500,384500,384500,384500,384500,22
|
|
20231129,131700,1861911500,384500,384500,384500,384500,7
|
|
20231129,131600,1859220000,385000,385000,385000,385000,0
|
|
20231129,131500,1859220000,385000,385000,385000,385000,1
|
|
20231129,131400,1858835000,384500,384000,384500,384000,23
|
|
20231129,131300,1849993500,384000,384500,384500,384000,39
|
|
20231129,131200,1835005500,384500,384500,384500,384500,7
|
|
20231129,131100,1832314000,384000,384000,384000,384000,12
|
|
20231129,131000,1827706000,384000,384500,384500,384000,7
|
|
20231129,130900,1825017500,384000,384000,384000,384000,10
|
|
20231129,130800,1821177500,384500,384500,384500,384500,16
|
|
20231129,130700,1815025500,384500,384500,384500,384500,7
|
|
20231129,130600,1812334000,384500,384500,384500,384500,3
|
|
20231129,130500,1811180500,384500,384500,384500,384500,6
|
|
20231129,130400,1808873500,384500,384500,384500,384500,5
|
|
20231129,130300,1806951000,384500,384500,384500,384500,0
|
|
20231129,130200,1806951000,384500,384500,384500,384500,18
|
|
20231129,130100,1800030000,385000,385000,385000,385000,1
|
|
20231129,130000,1799645000,384500,384500,385000,384500,22
|
|
20231129,125900,1791185500,384500,384500,384500,384500,8
|
|
20231129,125800,1788109500,384500,384500,384500,384500,4
|
|
20231129,125700,1786571500,385000,384500,385000,384500,12
|
|
20231129,125600,1781957000,384500,384500,384500,384500,1
|
|
20231129,125500,1781572500,384500,385000,385000,384500,5
|
|
20231129,125400,1779649000,384500,384500,385000,384500,16
|
|
20231129,125300,1773496500,384500,384500,384500,384500,0
|
|
20231129,125200,1773496500,384500,384500,384500,384500,0
|
|
20231129,125100,1773496500,384500,384500,384500,384500,20
|
|
20231129,125000,1765806500,384500,384500,384500,384500,6
|
|
20231129,124900,1763499500,384500,385000,385000,384500,2
|
|
20231129,124800,1762730000,384500,384500,384500,384500,16
|
|
20231129,124700,1756578000,385000,384500,385000,384500,3
|
|
20231129,124600,1755424000,384500,384500,384500,384500,0
|
|
20231129,124500,1755424000,384500,385000,385000,384500,29
|
|
20231129,124400,1744271500,385000,385000,385000,384500,5
|
|
20231129,124300,1742348000,385000,385000,385000,384500,16
|
|
20231129,124200,1736190500,384500,385000,385000,384500,14
|
|
20231129,124100,1730806500,385000,385000,385000,385000,0
|
|
20231129,124000,1730806500,385000,384500,385000,384500,5
|
|
20231129,123900,1728883500,384500,385000,385000,384500,17
|
|
20231129,123800,1722345500,385000,385000,385000,385000,1
|
|
20231129,123700,1721960500,385000,385000,385000,385000,4
|
|
20231129,123600,1720420500,384500,384500,384500,384500,21
|
|
20231129,123500,1712346000,384500,384500,384500,384500,12
|
|
20231129,123400,1707732000,384500,384500,384500,384500,11
|
|
20231129,123300,1703502500,385000,384500,385000,384500,6
|
|
20231129,123200,1701194000,384500,384500,384500,384500,2
|
|
20231129,123100,1700425000,384500,384500,384500,384500,12
|
|
20231129,123000,1695811000,384500,384500,384500,384500,1
|
|
20231129,122900,1695426500,384500,384500,384500,384500,4
|
|
20231129,122800,1693888500,384500,385000,385000,384500,18
|
|
20231129,122700,1686966000,385000,385000,385000,385000,39
|
|
20231129,122600,1671951000,385000,385000,385000,385000,0
|
|
20231129,122500,1671951000,385000,385000,385000,385000,19
|
|
20231129,122400,1664636000,385500,385500,385500,385500,0
|
|
20231129,122300,1664636000,385500,385500,385500,385500,1
|
|
20231129,122200,1664250500,385000,385000,385000,385000,12
|
|
20231129,122100,1659630500,385000,385000,385000,385000,8
|
|
20231129,122000,1656550500,385500,385500,385500,385500,1
|
|
20231129,121900,1656165000,385000,385000,385000,385000,11
|
|
20231129,121800,1651930000,385000,385000,385000,385000,8
|
|
20231129,121700,1648850000,385000,385500,385500,385000,5
|
|
20231129,121600,1646924000,385000,385000,385000,385000,12
|
|
20231129,121500,1642304000,385500,385000,385500,385000,3
|
|
20231129,121400,1641148000,385000,385000,385000,385000,4
|
|
20231129,121300,1639608000,385000,385500,385500,385000,15
|
|
20231129,121200,1633832500,385500,385500,385500,385500,1
|
|
20231129,121100,1633447000,385000,385000,385000,385000,0
|
|
20231129,121000,1633447000,385000,385500,385500,385000,31
|
|
20231129,120900,1621510000,385500,385500,385500,385500,11
|
|
20231129,120800,1617269500,385000,385000,385000,385000,12
|
|
20231129,120700,1612649500,385500,385000,385500,385000,5
|
|
20231129,120600,1610723500,385500,385500,385500,385500,6
|
|
20231129,120500,1608410500,385500,385000,385500,385000,22
|
|
20231129,120400,1599935500,385500,385500,385500,385500,0
|
|
20231129,120300,1599935500,385500,385000,385500,385000,7
|
|
20231129,120200,1597239000,385000,385000,385000,385000,13
|
|
20231129,120100,1592234000,385500,385500,385500,385500,1
|
|
20231129,120000,1591848500,385000,385500,385500,385000,37
|
|
20231129,115900,1577603000,385500,385000,385500,385000,45
|
|
20231129,115800,1560266000,385000,385000,385000,385000,1
|
|
20231129,115700,1559881000,385000,385000,385000,385000,0
|
|
20231129,115600,1559881000,385000,385000,385000,385000,24
|
|
20231129,115500,1550641000,384500,384500,385000,384500,158
|
|
20231129,115400,1489813000,385000,385000,385500,385000,28
|
|
20231129,115300,1479032500,385000,384500,385000,384500,81
|
|
20231129,115200,1447861000,384500,384500,384500,384500,4
|
|
20231129,115100,1446323000,384500,384500,384500,384500,4
|
|
20231129,115000,1444785000,384500,384500,384500,384500,11
|
|
20231129,114900,1440555500,384500,384500,384500,384500,0
|
|
20231129,114800,1440555500,384500,384500,384500,384500,24
|
|
20231129,114700,1431327500,384500,384500,384500,384500,16
|
|
20231129,114600,1425175500,385000,385000,385000,385000,1
|
|
20231129,114500,1424790500,385000,384500,385000,384500,14
|
|
20231129,114400,1419406500,384500,384500,384500,384500,8
|
|
20231129,114300,1416330500,384500,384500,384500,384500,23
|
|
20231129,114200,1407487000,384500,384500,384500,384500,17
|
|
20231129,114100,1400950500,384500,384500,384500,384500,0
|
|
20231129,114000,1400950500,384500,384500,384500,384500,7
|
|
20231129,113900,1398259000,384500,384500,384500,384500,12
|
|
20231129,113800,1393645000,385000,384500,385000,384500,6
|
|
20231129,113700,1391335500,384500,384500,384500,384500,15
|
|
20231129,113600,1385568000,384500,384500,384500,384500,14
|
|
20231129,113500,1380185000,384500,384500,384500,384500,116
|
|
20231129,113400,1335583000,384000,384000,384000,384000,0
|
|
20231129,113300,1335583000,384000,384000,384000,384000,19
|
|
20231129,113200,1328287000,384500,384500,384500,384500,0
|
|
20231129,113100,1328287000,384500,384500,384500,384500,1
|
|
20231129,113000,1327902500,384500,384500,384500,384000,28
|
|
20231129,112900,1317147500,384000,384500,384500,384000,10
|
|
20231129,112800,1313307000,384000,384000,384000,384000,0
|
|
20231129,112700,1313307000,384000,384500,384500,384000,13
|
|
20231129,112600,1308314500,384000,384000,384500,384000,8
|
|
20231129,112500,1305242000,384000,384000,384000,384000,5
|
|
20231129,112400,1303322000,384000,384000,384000,384000,12
|
|
20231129,112300,1298714000,384000,384000,384000,384000,0
|
|
20231129,112200,1298714000,384000,384000,384000,384000,14
|
|
20231129,112100,1293338000,384000,383500,384000,383500,32
|
|
20231129,112000,1281054500,384000,384000,384000,384000,87
|
|
20231129,111900,1247646500,384000,384000,384000,384000,11
|
|
20231129,111800,1243422500,384000,384000,384500,384000,21
|
|
20231129,111700,1235358000,384000,384000,384000,384000,0
|
|
20231129,111600,1235358000,384000,384000,384000,384000,13
|
|
20231129,111500,1230366000,384500,384000,384500,384000,2
|
|
20231129,111400,1229597500,384500,384500,384500,384500,23
|
|
20231129,111300,1220754000,384500,385000,385000,384500,8
|
|
20231129,111200,1217677500,385000,385000,385000,385000,0
|
|
20231129,111100,1217677500,385000,384000,385000,384000,16
|
|
20231129,111000,1211524500,384000,385000,385000,384000,13
|
|
20231129,110900,1206531500,385000,384000,385000,384000,11
|
|
20231129,110800,1202306500,384000,384000,384000,384000,18
|
|
20231129,110700,1195394500,384000,383500,384000,383500,4
|
|
20231129,110600,1193860000,384000,383500,384000,383500,66
|
|
20231129,110500,1168516500,384000,384000,384000,384000,78
|
|
20231129,110400,1138564500,384000,384500,384500,384000,23
|
|
20231129,110300,1129731000,384000,384000,384000,384000,49
|
|
20231129,110200,1110915000,384000,384000,384000,384000,0
|
|
20231129,110100,1110915000,384000,384000,384000,384000,32
|
|
20231129,110000,1098627000,384000,384000,384000,384000,0
|
|
20231129,105900,1098627000,384000,384000,384000,384000,4
|
|
20231129,105800,1097091000,384000,384000,384000,384000,11
|
|
20231129,105700,1092867000,384500,385000,385000,384500,31
|
|
20231129,105600,1080947000,385000,384000,385000,384000,33
|
|
20231129,105500,1068264500,384000,384000,384500,384000,27
|
|
20231129,105400,1057886000,384500,384500,384500,384500,1
|
|
20231129,105300,1057501500,384000,384000,384500,384000,30
|
|
20231129,105200,1045973000,384000,384500,384500,384000,13
|
|
20231129,105100,1040980500,384500,384500,384500,384500,4
|
|
20231129,105000,1039442500,384500,384000,384500,384000,17
|
|
20231129,104900,1032913000,384000,384500,384500,384000,105
|
|
20231129,104800,992546500,384500,385000,385000,384500,10
|
|
20231129,104700,988699500,385000,385000,385500,385000,138
|
|
20231129,104600,935568500,385000,385500,385500,385000,28
|
|
20231129,104500,924788000,385000,385000,385500,385000,12
|
|
20231129,104400,920167500,385000,385000,385000,385000,16
|
|
20231129,104300,914007500,385500,385500,385500,385500,4
|
|
20231129,104200,912465500,385000,385000,385000,385000,0
|
|
20231129,104100,912465500,385000,385500,385500,385000,19
|
|
20231129,104000,905150000,385500,385500,385500,385500,2
|
|
20231129,103900,904379000,385000,385000,385000,385000,0
|
|
20231129,103800,904379000,385000,385000,385000,385000,12
|
|
20231129,103700,899759000,385000,385500,385500,385000,13
|
|
20231129,103600,894752500,385500,385500,385500,385500,1
|
|
20231129,103500,894367000,385000,385500,385500,385000,14
|
|
20231129,103400,888976000,385500,385500,385500,385500,28
|
|
20231129,103300,878182000,385500,386000,386000,385500,6
|
|
20231129,103200,875868500,385500,386000,386000,385500,18
|
|
20231129,103100,868926500,386000,386000,386000,386000,0
|
|
20231129,103000,868926500,386000,385500,386000,385500,22
|
|
20231129,102900,860444500,385500,386000,386000,385500,13
|
|
20231129,102800,855432000,385500,385500,385500,385500,10
|
|
20231129,102700,851577000,386000,386000,386000,386000,5
|
|
20231129,102600,849647000,385500,385500,385500,385500,7
|
|
20231129,102500,846948500,386000,386000,386000,386000,1
|
|
20231129,102400,846562500,385500,385500,385500,385500,34
|
|
20231129,102300,833455500,385500,385500,385500,385500,0
|
|
20231129,102200,833455500,385500,386000,386000,385500,10
|
|
20231129,102100,829600000,386500,386000,386500,386000,3
|
|
20231129,102000,828441500,386000,386000,386000,386000,6
|
|
20231129,101900,826125500,386000,386000,386000,386000,26
|
|
20231129,101800,816089500,386000,386000,386000,386000,2
|
|
20231129,101700,815317500,386000,386000,386000,386000,0
|
|
20231129,101600,815317500,386000,386000,386000,386000,0
|
|
20231129,101500,815317500,386000,386000,386000,386000,16
|
|
20231129,101400,809141500,386000,386000,386000,386000,2
|
|
20231129,101300,808369500,386000,386000,386000,386000,11
|
|
20231129,101200,804123500,386500,386500,386500,386500,5
|
|
20231129,101100,802191000,386000,386000,386000,386000,6
|
|
20231129,101000,799875000,385500,385500,385500,385500,0
|
|
20231129,100900,799875000,385500,386500,386500,385000,310
|
|
20231129,100800,680300500,386500,386500,386500,386500,3
|
|
20231129,100700,679141000,386500,387000,387000,386500,15
|
|
20231129,100600,673339500,387000,387000,387000,387000,0
|
|
20231129,100500,673339500,387000,387000,387000,387000,10
|
|
20231129,100400,669469500,386500,386000,386500,386000,8
|
|
20231129,100300,666380000,386500,386500,386500,386500,9
|
|
20231129,100200,662901500,386500,386000,386500,386000,9
|
|
20231129,100100,659424000,386000,386500,386500,386000,82
|
|
20231129,100000,627738000,386500,387000,387000,386500,11
|
|
20231129,095900,623486000,386500,386500,386500,386500,5
|
|
20231129,095800,621553500,386500,387000,387000,386500,10
|
|
20231129,095700,617684000,387000,387000,387000,387000,1
|
|
20231129,095600,617297000,386500,386500,386500,386500,9
|
|
20231129,095500,613818500,386500,386500,386500,386500,1
|
|
20231129,095400,613432000,386500,386500,386500,386500,2
|
|
20231129,095300,612659000,386500,386500,386500,386500,1
|
|
20231129,095200,612272500,386500,386500,386500,386500,7
|
|
20231129,095100,609567000,386500,387000,387000,386500,4
|
|
20231129,095000,608020000,387000,387000,387000,387000,5
|
|
20231129,094900,606085000,386000,387000,387000,386000,33
|
|
20231129,094800,593321000,387000,387000,387000,387000,2
|
|
20231129,094700,592547000,387000,386500,387000,386500,13
|
|
20231129,094600,587517000,386000,386000,386000,386000,2
|
|
20231129,094500,586745000,386500,386000,386500,386000,17
|
|
20231129,094400,580179000,386500,386500,386500,386500,3
|
|
20231129,094300,579019500,386000,386500,386500,386000,46
|
|
20231129,094200,561248500,386500,386500,386500,386500,17
|
|
20231129,094100,554678000,386000,386000,386000,386000,16
|
|
20231129,094000,548502000,386000,386000,386000,386000,0
|
|
20231129,093900,548502000,386000,386500,386500,386000,57
|
|
20231129,093800,526473500,386000,386000,386500,386000,25
|
|
20231129,093700,516823000,386500,386500,386500,386500,21
|
|
20231129,093600,508706500,386500,386500,386500,386500,2
|
|
20231129,093500,507933500,386500,386500,386500,386500,5
|
|
20231129,093400,506001000,386500,386500,386500,386000,30
|
|
20231129,093300,494411000,386000,386500,386500,386000,41
|
|
20231129,093200,478569500,386500,387000,387000,386500,4
|
|
20231129,093100,477022000,387000,386500,387000,386500,9
|
|
20231129,093000,473542500,386500,387000,387000,386500,30
|
|
20231129,092900,461937000,386000,386500,386500,386000,80
|
|
20231129,092800,431039500,386500,386500,387000,386000,106
|
|
20231129,092700,390071000,386500,387000,387000,386500,21
|
|
20231129,092600,381944500,386500,387000,387000,386500,24
|
|
20231129,092500,372668000,387000,387000,387000,387000,6
|
|
20231129,092400,370346000,387000,387000,387000,386500,68
|
|
20231129,092300,344033000,387000,387000,387500,387000,20
|
|
20231129,092200,336289500,387000,387500,387500,387000,18
|
|
20231129,092100,329317000,387000,388000,388000,387000,61
|
|
20231129,092000,305690500,388000,388000,388000,388000,1
|
|
20231129,091900,305302500,387500,387500,387500,387500,6
|
|
20231129,091800,302977500,387500,388500,388500,387500,124
|
|
20231129,091700,254860000,388500,388000,388500,388000,27
|
|
20231129,091600,244371500,388000,388000,388000,388000,3
|
|
20231129,091500,243207500,388000,388000,388500,388000,16
|
|
20231129,091400,236999000,388500,388500,388500,388000,28
|
|
20231129,091300,226122000,388500,388500,388500,388500,1
|
|
20231129,091200,225733500,389000,387500,389000,387500,17
|
|
20231129,091100,219138000,388000,387500,388500,387500,19
|
|
20231129,091000,211768500,387500,389500,389500,386500,144
|
|
20231129,090900,155916500,389500,389500,389500,389500,29
|
|
20231129,090800,144621000,389500,389500,389500,389500,13
|
|
20231129,090700,139557500,390000,390500,390500,390000,32
|
|
20231129,090600,127076500,390000,390500,390500,390000,55
|
|
20231129,090500,105614000,390500,390500,390500,390500,16
|
|
20231129,090400,99366000,390500,390500,391000,390500,20
|
|
20231129,090300,91555500,390500,391000,391000,390500,28
|
|
20231129,090200,80612500,391000,391500,391500,391000,18
|
|
20231129,090100,73568000,391000,390000,391000,390000,7
|
|
20231129,090000,70837000,390000,392000,392000,390000,181
|