586 lines
34 KiB
CSV
586 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184300,147236422500,472000,472000,472000,472000,5941
|
|
20231122,184200,147236422500,472000,472000,472000,472000,0
|
|
20231122,184100,147236422500,472000,472000,472000,472000,0
|
|
20231122,184000,147236422500,472000,472000,472000,472000,0
|
|
20231122,183900,147236422500,472000,472000,472000,472000,0
|
|
20231122,183800,147236422500,472000,472000,472000,472000,0
|
|
20231122,183700,147236422500,472000,472000,472000,472000,0
|
|
20231122,183600,147236422500,472000,472000,472000,472000,0
|
|
20231122,183500,147236422500,472000,472000,472000,472000,0
|
|
20231122,183400,147236422500,472000,472000,472000,472000,0
|
|
20231122,183300,147236422500,472000,472000,472000,472000,0
|
|
20231122,183200,147236422500,472000,472000,472000,472000,0
|
|
20231122,183100,147236422500,472000,472000,472000,472000,0
|
|
20231122,183000,147236422500,472000,472000,472000,472000,0
|
|
20231122,182900,147236422500,472000,472000,472000,472000,0
|
|
20231122,182800,147236422500,472000,472000,472000,472000,0
|
|
20231122,182700,147236422500,472000,472000,472000,472000,0
|
|
20231122,182600,147236422500,472000,472000,472000,472000,0
|
|
20231122,182500,147236422500,472000,472000,472000,472000,0
|
|
20231122,182400,147236422500,472000,472000,472000,472000,0
|
|
20231122,182300,147236422500,472000,472000,472000,472000,0
|
|
20231122,182200,147236422500,472000,472000,472000,472000,0
|
|
20231122,182100,147236422500,472000,472000,472000,472000,0
|
|
20231122,182000,147236422500,472000,472000,472000,472000,0
|
|
20231122,181900,147236422500,472000,472000,472000,472000,0
|
|
20231122,181800,147236422500,472000,472000,472000,472000,0
|
|
20231122,181700,147236422500,472000,472000,472000,472000,0
|
|
20231122,181600,147236422500,472000,472000,472000,472000,0
|
|
20231122,181500,147236422500,472000,472000,472000,472000,0
|
|
20231122,181400,147236422500,472000,472000,472000,472000,0
|
|
20231122,181300,147236422500,472000,472000,472000,472000,5941
|
|
20231122,181200,147236422500,472000,472000,472000,472000,0
|
|
20231122,181100,147236422500,472000,472000,472000,472000,0
|
|
20231122,181000,147236422500,472000,472000,472000,472000,0
|
|
20231122,180900,147236422500,472000,472000,472000,472000,0
|
|
20231122,180800,147236422500,472000,472000,472000,472000,0
|
|
20231122,180700,147236422500,472000,472000,472000,472000,0
|
|
20231122,180600,147236422500,472000,472000,472000,472000,0
|
|
20231122,180500,147236422500,472000,472000,472000,472000,0
|
|
20231122,180400,147236422500,472000,472000,472000,472000,0
|
|
20231122,180300,147236422500,472000,472000,472000,472000,0
|
|
20231122,180200,147236422500,472000,472000,472000,472000,0
|
|
20231122,180100,147236422500,472000,472000,472000,472000,0
|
|
20231122,180000,147236422500,472000,472000,472000,472000,0
|
|
20231122,175900,147236422500,472000,472000,472000,472000,0
|
|
20231122,175800,147236422500,472000,472000,472000,472000,0
|
|
20231122,175700,147236422500,472000,472000,472000,472000,0
|
|
20231122,175600,147236422500,472000,472000,472000,472000,0
|
|
20231122,175500,147236422500,472000,472000,472000,472000,0
|
|
20231122,175400,147236422500,472000,472000,472000,472000,0
|
|
20231122,175300,147236422500,472000,472000,472000,472000,0
|
|
20231122,175200,147236422500,472000,472000,472000,472000,0
|
|
20231122,175100,147236422500,472000,472000,472000,472000,0
|
|
20231122,175000,147236422500,472000,472000,472000,472000,0
|
|
20231122,174900,147236422500,472000,472000,472000,472000,0
|
|
20231122,174800,147236422500,472000,472000,472000,472000,0
|
|
20231122,174700,147236422500,472000,472000,472000,472000,0
|
|
20231122,174600,147236422500,472000,472000,472000,472000,0
|
|
20231122,174500,147236422500,472000,472000,472000,472000,0
|
|
20231122,174400,147236422500,472000,472000,472000,472000,0
|
|
20231122,174300,147236422500,472000,472000,472000,472000,5941
|
|
20231122,174200,147236422500,472000,472000,472000,472000,0
|
|
20231122,174100,147236422500,472000,472000,472000,472000,0
|
|
20231122,174000,147236422500,472000,472000,472000,472000,0
|
|
20231122,173900,147236422500,472000,472000,472000,472000,0
|
|
20231122,173800,147236422500,472000,472000,472000,472000,0
|
|
20231122,173700,147236422500,472000,472000,472000,472000,0
|
|
20231122,173600,147236422500,472000,472000,472000,472000,0
|
|
20231122,173500,147236422500,472000,472000,472000,472000,0
|
|
20231122,173400,147236422500,472000,472000,472000,472000,0
|
|
20231122,173300,147236422500,472000,472000,472000,472000,0
|
|
20231122,173200,147236422500,472000,472000,472000,472000,0
|
|
20231122,173100,147236422500,472000,472000,472000,472000,0
|
|
20231122,173000,147236422500,472000,472000,472000,472000,0
|
|
20231122,172900,147236422500,472000,472000,472000,472000,0
|
|
20231122,172800,147236422500,472000,472000,472000,472000,0
|
|
20231122,172700,147236422500,472000,472000,472000,472000,0
|
|
20231122,172600,147236422500,472000,472000,472000,472000,0
|
|
20231122,172500,147236422500,472000,472000,472000,472000,0
|
|
20231122,172400,147236422500,472000,472000,472000,472000,0
|
|
20231122,172300,147236422500,472000,472000,472000,472000,0
|
|
20231122,172200,147236422500,472000,472000,472000,472000,0
|
|
20231122,172100,147236422500,472000,472000,472000,472000,0
|
|
20231122,172000,147236422500,472000,472000,472000,472000,0
|
|
20231122,171900,147236422500,472000,472000,472000,472000,0
|
|
20231122,171800,147236422500,472000,472000,472000,472000,0
|
|
20231122,171700,147236422500,472000,472000,472000,472000,0
|
|
20231122,171600,147236422500,472000,472000,472000,472000,0
|
|
20231122,171500,147236422500,472000,472000,472000,472000,0
|
|
20231122,171400,147236422500,472000,472000,472000,472000,0
|
|
20231122,171300,147236422500,472000,472000,472000,472000,5941
|
|
20231122,171200,147236422500,472000,472000,472000,472000,0
|
|
20231122,171100,147236422500,472000,472000,472000,472000,0
|
|
20231122,171000,147236422500,472000,472000,472000,472000,0
|
|
20231122,170900,147236422500,472000,472000,472000,472000,0
|
|
20231122,170800,147236422500,472000,472000,472000,472000,0
|
|
20231122,170700,147236422500,472000,472000,472000,472000,0
|
|
20231122,170600,147236422500,472000,472000,472000,472000,0
|
|
20231122,170500,147236422500,472000,472000,472000,472000,0
|
|
20231122,170400,147236422500,472000,472000,472000,472000,0
|
|
20231122,170300,147236422500,472000,472000,472000,472000,0
|
|
20231122,170200,147236422500,472000,472000,472000,472000,0
|
|
20231122,170100,147236422500,472000,472000,472000,472000,0
|
|
20231122,170000,147236422500,472000,472000,472000,472000,0
|
|
20231122,165900,147236422500,472000,472000,472000,472000,0
|
|
20231122,165800,147236422500,472000,472000,472000,472000,0
|
|
20231122,165700,147236422500,472000,472000,472000,472000,0
|
|
20231122,165600,147236422500,472000,472000,472000,472000,0
|
|
20231122,165500,147236422500,472000,472000,472000,472000,0
|
|
20231122,165400,147236422500,472000,472000,472000,472000,0
|
|
20231122,165300,147236422500,472000,472000,472000,472000,0
|
|
20231122,165200,147236422500,472000,472000,472000,472000,0
|
|
20231122,165100,147236422500,472000,472000,472000,472000,0
|
|
20231122,165000,147236422500,472000,472000,472000,472000,0
|
|
20231122,164900,147236422500,472000,472000,472000,472000,0
|
|
20231122,164800,147236422500,472000,472000,472000,472000,0
|
|
20231122,164700,147236422500,472000,472000,472000,472000,0
|
|
20231122,164600,147236422500,472000,472000,472000,472000,0
|
|
20231122,164500,147236422500,472000,472000,472000,472000,0
|
|
20231122,164400,147236422500,472000,472000,472000,472000,0
|
|
20231122,164300,147236422500,472000,472000,472000,472000,5941
|
|
20231122,164200,147236422500,472000,472000,472000,472000,0
|
|
20231122,164100,147236422500,472000,472000,472000,472000,0
|
|
20231122,164000,147236422500,472000,472000,472000,472000,0
|
|
20231122,163900,147236422500,472000,472000,472000,472000,0
|
|
20231122,163800,147236422500,472000,472000,472000,472000,0
|
|
20231122,163700,147236422500,472000,472000,472000,472000,0
|
|
20231122,163600,147236422500,472000,472000,472000,472000,0
|
|
20231122,163500,147236422500,472000,472000,472000,472000,0
|
|
20231122,163400,147236422500,472000,472000,472000,472000,0
|
|
20231122,163300,147236422500,472000,472000,472000,472000,0
|
|
20231122,163200,147236422500,472000,472000,472000,472000,0
|
|
20231122,163100,147236422500,472000,472000,472000,472000,0
|
|
20231122,163000,147236422500,472000,472000,472000,472000,0
|
|
20231122,162900,147236422500,472000,472000,472000,472000,0
|
|
20231122,162800,147236422500,472000,472000,472000,472000,0
|
|
20231122,162700,147236422500,472000,472000,472000,472000,0
|
|
20231122,162600,147236422500,472000,472000,472000,472000,0
|
|
20231122,162500,147236422500,472000,472000,472000,472000,0
|
|
20231122,162400,147236422500,472000,472000,472000,472000,0
|
|
20231122,162300,147236422500,472000,472000,472000,472000,0
|
|
20231122,162200,147236422500,472000,472000,472000,472000,0
|
|
20231122,162100,147236422500,472000,472000,472000,472000,0
|
|
20231122,162000,147236422500,472000,472000,472000,472000,0
|
|
20231122,161900,147236422500,472000,472000,472000,472000,0
|
|
20231122,161800,147236422500,472000,472000,472000,472000,0
|
|
20231122,161700,147236422500,472000,472000,472000,472000,0
|
|
20231122,161600,147236422500,472000,472000,472000,472000,0
|
|
20231122,161500,147236422500,472000,472000,472000,472000,0
|
|
20231122,161400,147236422500,472000,472000,472000,472000,0
|
|
20231122,161300,147236422500,472000,472000,472000,472000,5941
|
|
20231122,161200,147236422500,472000,472000,472000,472000,0
|
|
20231122,161100,147236422500,472000,472000,472000,472000,0
|
|
20231122,161000,147236422500,472000,472000,472000,472000,0
|
|
20231122,160900,147236422500,472000,472000,472000,472000,0
|
|
20231122,160800,147236422500,472000,472000,472000,472000,0
|
|
20231122,160700,147236422500,472000,472000,472000,472000,0
|
|
20231122,160600,147236422500,472000,472000,472000,472000,0
|
|
20231122,160500,147236422500,472000,472000,472000,472000,0
|
|
20231122,160400,147236422500,472000,472000,472000,472000,0
|
|
20231122,160300,147236422500,472000,472000,472000,472000,0
|
|
20231122,160200,147236422500,472000,472000,472000,472000,0
|
|
20231122,160100,147236422500,472000,472000,472000,472000,0
|
|
20231122,160000,147236422500,472000,472000,472000,472000,0
|
|
20231122,155900,147236422500,472000,472000,472000,472000,0
|
|
20231122,155800,147236422500,472000,472000,472000,472000,0
|
|
20231122,155700,147236422500,472000,472000,472000,472000,0
|
|
20231122,155600,147236422500,472000,472000,472000,472000,0
|
|
20231122,155500,147236422500,472000,472000,472000,472000,0
|
|
20231122,155400,147236422500,472000,472000,472000,472000,0
|
|
20231122,155300,147236422500,472000,472000,472000,472000,0
|
|
20231122,155200,147236422500,472000,472000,472000,472000,0
|
|
20231122,155100,147236422500,472000,472000,472000,472000,0
|
|
20231122,155000,147236422500,472000,472000,472000,472000,0
|
|
20231122,154900,147236422500,472000,472000,472000,472000,0
|
|
20231122,154800,147236422500,472000,472000,472000,472000,0
|
|
20231122,154700,147236422500,472000,472000,472000,472000,0
|
|
20231122,154600,147236422500,472000,472000,472000,472000,0
|
|
20231122,154500,147236422500,472000,472000,472000,472000,0
|
|
20231122,154400,147236422500,472000,472000,472000,472000,0
|
|
20231122,154300,147236422500,472000,472000,472000,472000,5941
|
|
20231122,154200,147236422500,472000,472000,472000,472000,0
|
|
20231122,154100,147236422500,472000,472000,472000,472000,0
|
|
20231122,154000,147236422500,472000,472000,472000,472000,0
|
|
20231122,153900,147236422500,472000,472000,472000,472000,0
|
|
20231122,153800,147236422500,472000,472000,472000,472000,0
|
|
20231122,153700,147236422500,472000,472000,472000,472000,0
|
|
20231122,153600,147236422500,472000,472000,472000,472000,0
|
|
20231122,153500,147236422500,472000,472000,472000,472000,0
|
|
20231122,153400,147236422500,472000,472000,472000,472000,0
|
|
20231122,153300,147236422500,472000,472000,472000,472000,0
|
|
20231122,153200,147236422500,472000,472000,472000,472000,0
|
|
20231122,153100,147236422500,472000,472000,472000,472000,0
|
|
20231122,153000,147236422500,472000,472000,472000,472000,5941
|
|
20231122,152900,144432270500,472000,472000,472000,472000,0
|
|
20231122,152800,144432270500,472000,472000,472000,472000,0
|
|
20231122,152700,144432270500,472000,472000,472000,472000,0
|
|
20231122,152600,144432270500,472000,472000,472000,472000,0
|
|
20231122,152500,144432270500,472000,472000,472000,472000,0
|
|
20231122,152400,144432270500,472000,472000,472000,472000,0
|
|
20231122,152300,144432270500,472000,472000,472000,472000,0
|
|
20231122,152200,144432270500,472000,472000,472000,472000,0
|
|
20231122,152100,144432270500,472000,472000,472000,472000,0
|
|
20231122,152000,144432270500,472000,472000,472000,472000,0
|
|
20231122,151900,144432270500,472000,472000,472500,471500,2596
|
|
20231122,151800,143207365500,471500,472000,472000,471500,669
|
|
20231122,151700,142891896500,471500,471000,472000,471000,761
|
|
20231122,151600,142533130500,471000,471000,471500,471000,678
|
|
20231122,151500,142213581000,471500,471000,471500,471000,230
|
|
20231122,151400,142105212000,471500,471500,472000,471500,706
|
|
20231122,151300,141772313500,471500,471000,471500,471000,609
|
|
20231122,151200,141485279500,471500,471500,471500,471000,336
|
|
20231122,151100,141326957000,471500,471000,471500,471000,366
|
|
20231122,151000,141154471000,471000,471000,471500,471000,737
|
|
20231122,150900,140807131500,471000,471500,471500,471000,428
|
|
20231122,150800,140605452000,471000,471500,471500,471000,405
|
|
20231122,150700,140414594500,471500,471500,472000,471500,686
|
|
20231122,150600,140091102000,471500,471500,472000,471500,459
|
|
20231122,150500,139874673500,472000,472000,472000,471500,478
|
|
20231122,150400,139649203000,472000,472000,472000,471500,280
|
|
20231122,150300,139517103000,471500,471500,472000,471500,345
|
|
20231122,150200,139354408000,471500,471500,472000,471500,430
|
|
20231122,150100,139151532000,472000,471500,472000,471500,306
|
|
20231122,150000,139007245500,471500,471500,472000,471500,348
|
|
20231122,145900,138843135500,471500,471500,472000,471500,389
|
|
20231122,145800,138659632000,472000,471000,472000,471000,1150
|
|
20231122,145700,138117384000,471500,471000,471500,471000,611
|
|
20231122,145600,137829535500,471000,471000,471500,471000,351
|
|
20231122,145500,137664198000,471000,470500,471500,470500,1000
|
|
20231122,145400,137193243500,470500,471000,471500,470500,413
|
|
20231122,145300,136998755500,471000,471000,471500,471000,601
|
|
20231122,145200,136715571500,471000,471000,471500,471000,347
|
|
20231122,145100,136552075500,471000,471000,471500,470500,577
|
|
20231122,145000,136280299500,470500,470500,471000,470500,544
|
|
20231122,144900,136024306500,470500,471000,471500,470500,491
|
|
20231122,144800,135793143000,471000,470500,471000,470500,203
|
|
20231122,144700,135697615000,470500,470500,471000,470500,555
|
|
20231122,144600,135436315000,471000,470500,471000,470000,493
|
|
20231122,144500,135204426500,470500,470500,471000,470500,786
|
|
20231122,144400,134834406500,470500,471000,471000,470500,356
|
|
20231122,144300,134666893500,470500,471000,471000,470500,287
|
|
20231122,144200,134531820000,470500,470500,471000,470500,809
|
|
20231122,144100,134151156500,470500,470500,471500,470500,382
|
|
20231122,144000,133971312000,470500,471000,471500,470500,467
|
|
20231122,143900,133751400500,471000,470500,471500,470500,355
|
|
20231122,143800,133584325500,471000,471500,471500,470500,771
|
|
20231122,143700,133221189500,471000,471500,472000,471000,917
|
|
20231122,143600,132788865500,472000,471500,472000,471500,262
|
|
20231122,143500,132665297500,471500,472000,472000,471500,255
|
|
20231122,143400,132545042000,472000,470500,472000,470500,2329
|
|
20231122,143300,131447631000,470500,470500,471000,470500,383
|
|
20231122,143200,131267412500,470500,470500,471000,470500,220
|
|
20231122,143100,131163869500,471000,470500,471000,470500,254
|
|
20231122,143000,131044351000,470500,470500,471000,470500,282
|
|
20231122,142900,130911663500,470500,471000,471500,470000,3063
|
|
20231122,142800,129469923500,471000,471000,471500,471000,409
|
|
20231122,142700,129277223500,471000,471000,471500,471000,353
|
|
20231122,142600,129110946000,471000,471000,471500,471000,521
|
|
20231122,142500,128865423500,471500,471000,471500,471000,397
|
|
20231122,142400,128678409000,471500,471000,471500,471000,256
|
|
20231122,142300,128557816500,471500,471000,471500,471000,357
|
|
20231122,142200,128389656500,471500,470000,471500,470000,951
|
|
20231122,142100,127942051500,470500,470000,470500,470000,554
|
|
20231122,142000,127681568500,470500,470500,470500,470000,497
|
|
20231122,141900,127447953000,470000,470000,470500,470000,334
|
|
20231122,141800,127290890500,470000,470500,471000,470000,1497
|
|
20231122,141700,126586667500,470500,471000,471500,470500,672
|
|
20231122,141600,126270285500,471000,471000,471500,471000,339
|
|
20231122,141500,126110607000,471000,471500,471500,471000,419
|
|
20231122,141400,125913175000,471500,471500,471500,471000,531
|
|
20231122,141300,125662928000,471500,471500,472000,471500,399
|
|
20231122,141200,125474764000,471500,471500,472000,471500,736
|
|
20231122,141100,125127716000,471500,472000,472000,471500,279
|
|
20231122,141000,124996120000,472000,472000,472000,471500,186
|
|
20231122,140900,124908398500,472000,472000,472500,471500,320
|
|
20231122,140800,124757389000,472000,472500,472500,471500,579
|
|
20231122,140700,124484094500,472000,471500,472500,471500,617
|
|
20231122,140600,124192898500,472000,471500,472000,471500,458
|
|
20231122,140500,123976878500,472000,472000,472000,471500,314
|
|
20231122,140400,123828726000,472000,471000,472000,470500,1038
|
|
20231122,140300,123339298500,471500,471000,471500,470500,311
|
|
20231122,140200,123192805500,471000,471000,471500,470500,459
|
|
20231122,140100,122976575500,471000,471500,472000,471000,847
|
|
20231122,140000,122577388500,472000,471500,472000,471000,616
|
|
20231122,135900,122286989000,471500,471000,471500,471000,460
|
|
20231122,135800,122070267500,471000,472500,473000,471000,3016
|
|
20231122,135700,120645776500,473000,473000,473000,472500,184
|
|
20231122,135600,120558816500,472500,473000,473000,472500,430
|
|
20231122,135500,120355606500,473000,472500,473000,472500,263
|
|
20231122,135400,120231280500,473000,473000,473000,472500,586
|
|
20231122,135300,119954312500,472500,473000,473000,472500,202
|
|
20231122,135200,119858803000,472500,472500,473000,472500,133
|
|
20231122,135100,119795931500,472500,473000,473000,472500,230
|
|
20231122,135000,119687173500,472500,472500,472500,472000,657
|
|
20231122,134900,119376830000,472500,472500,472500,472000,809
|
|
20231122,134800,118994630500,472000,471000,472500,471000,2302
|
|
20231122,134700,117909036000,471000,471500,471500,471000,143
|
|
20231122,134600,117841649500,471000,471000,471500,471000,605
|
|
20231122,134500,117556676000,471000,471000,471500,470500,1059
|
|
20231122,134400,117057807500,471000,470500,471000,470500,230
|
|
20231122,134300,116949491500,470500,471000,471500,470500,1211
|
|
20231122,134200,116379173500,471000,471500,471500,471000,154
|
|
20231122,134100,116306620500,471000,471000,471500,471000,171
|
|
20231122,134000,116226067500,471500,471500,471500,471000,186
|
|
20231122,133900,116138428000,471500,470500,471500,470500,1131
|
|
20231122,133800,115605718500,471000,471000,471500,470500,505
|
|
20231122,133700,115367957500,471500,470500,471500,470500,1962
|
|
20231122,133600,114443900500,470500,471000,471000,470500,834
|
|
20231122,133500,114051130000,470500,470000,471000,470000,1528
|
|
20231122,133400,113332193500,470500,470500,470500,470000,138
|
|
20231122,133300,113267290500,470500,470000,470500,470000,258
|
|
20231122,133200,113146010500,470000,470500,470500,470000,99
|
|
20231122,133100,113099471500,470000,470000,470500,470000,224
|
|
20231122,133000,112994180000,470500,470000,470500,470000,132
|
|
20231122,132900,112932115000,470000,470500,470500,470000,208
|
|
20231122,132800,112834329500,470500,470500,470500,470000,176
|
|
20231122,132700,112751584500,470500,470000,470500,470000,108
|
|
20231122,132600,112700811500,470000,470000,470500,470000,122
|
|
20231122,132500,112643459500,470000,470500,470500,470000,208
|
|
20231122,132400,112545641500,470500,470000,470500,470000,291
|
|
20231122,132300,112408845000,470500,470500,470500,470000,67
|
|
20231122,132200,112377344500,470000,470000,470500,470000,164
|
|
20231122,132100,112300223500,470000,470000,470500,469500,830
|
|
20231122,132000,111910143500,470000,469500,470000,469500,284
|
|
20231122,131900,111776742500,469500,470500,470500,469500,1206
|
|
20231122,131800,111210000000,470000,470000,470500,470000,148
|
|
20231122,131700,111140433500,470000,470500,470500,470000,144
|
|
20231122,131600,111072746500,470500,470500,470500,470000,199
|
|
20231122,131500,110979210000,470000,470000,470500,470000,171
|
|
20231122,131400,110898834500,470000,470000,470500,470000,580
|
|
20231122,131300,110626223500,470000,470500,470500,469500,589
|
|
20231122,131200,110349404500,470000,470500,470500,470000,353
|
|
20231122,131100,110183386000,470000,470500,470500,470000,131
|
|
20231122,131000,110121790500,470000,470000,470500,470000,65
|
|
20231122,130900,110091226000,470500,470000,470500,470000,217
|
|
20231122,130800,109989207000,470000,470000,470500,470000,203
|
|
20231122,130700,109893739500,470000,470000,470500,470000,61
|
|
20231122,130600,109865064000,470000,469500,470500,469500,468
|
|
20231122,130500,109645128500,469500,469500,470000,469500,268
|
|
20231122,130400,109519205000,469500,469500,470000,469500,74
|
|
20231122,130300,109484434500,469500,470000,470000,469500,180
|
|
20231122,130200,109399875000,469500,470000,470500,469500,326
|
|
20231122,130100,109246653000,470500,470500,470500,470000,787
|
|
20231122,130000,108876748500,470500,470500,471000,470000,118
|
|
20231122,125900,108821245500,470000,470500,471000,470000,544
|
|
20231122,125800,108565488500,470000,469500,470500,469500,331
|
|
20231122,125700,108409917500,469500,469500,470000,469500,229
|
|
20231122,125600,108302320500,469500,470000,470500,469500,538
|
|
20231122,125500,108049495000,470000,470000,470500,470000,217
|
|
20231122,125400,107947494500,470000,470500,470500,470000,321
|
|
20231122,125300,107796620000,470000,470500,470500,470000,432
|
|
20231122,125200,107593566000,470500,470000,470500,470000,181
|
|
20231122,125100,107508486000,470500,470000,470500,470000,292
|
|
20231122,125000,107371121500,470500,470500,470500,470000,302
|
|
20231122,124900,107229159000,470000,470500,470500,470000,286
|
|
20231122,124800,107094655500,470000,470500,470500,470000,124
|
|
20231122,124700,107036357500,470000,470000,470500,470000,194
|
|
20231122,124600,106945152000,470000,470000,470500,470000,804
|
|
20231122,124500,106567270500,470000,470500,470500,470000,271
|
|
20231122,124400,106439847000,470500,470000,471000,470000,796
|
|
20231122,124300,106065360500,470000,470500,470500,470000,198
|
|
20231122,124200,105972273000,470000,470000,470500,470000,1666
|
|
20231122,124100,105189249000,470000,470500,471000,470000,245
|
|
20231122,124000,105073974500,470500,471000,471000,470500,190
|
|
20231122,123900,104984571000,470500,471000,471000,470500,160
|
|
20231122,123800,104909284500,470500,470500,471000,470500,378
|
|
20231122,123700,104731429000,471000,470500,471000,470500,425
|
|
20231122,123600,104531462500,470500,470500,471000,470500,175
|
|
20231122,123500,104449105500,470500,470500,471000,470500,287
|
|
20231122,123400,104313950500,470500,471000,471000,470500,249
|
|
20231122,123300,104196734500,471000,470500,471000,470500,278
|
|
20231122,123200,104065916500,470500,470500,471000,470500,260
|
|
20231122,123100,103943534500,471000,470500,471000,470500,300
|
|
20231122,123000,103802371000,470500,470500,471000,470500,228
|
|
20231122,122900,103695078500,471000,471000,471000,470500,69
|
|
20231122,122800,103662600500,471000,470500,471000,470500,110
|
|
20231122,122700,103610826500,470500,470500,471000,470500,138
|
|
20231122,122600,103545894500,471000,471000,471000,470500,100
|
|
20231122,122500,103498825500,471000,471000,471500,470500,542
|
|
20231122,122400,103243522500,471000,471000,471500,471000,138
|
|
20231122,122300,103178517000,471000,471000,471500,471000,277
|
|
20231122,122200,103048016000,471500,471500,471500,471000,92
|
|
20231122,122100,103004668500,471500,471000,471500,471000,75
|
|
20231122,122000,102969333500,471000,471000,471500,471000,229
|
|
20231122,121900,102861432500,471500,471500,472000,471000,992
|
|
20231122,121800,102393737000,472000,472000,472000,471500,90
|
|
20231122,121700,102351296000,472000,472000,472000,471500,122
|
|
20231122,121600,102293740500,471500,472000,472000,471500,191
|
|
20231122,121500,102203641000,472000,472000,472000,471500,84
|
|
20231122,121400,102164018000,471500,471500,472000,471500,194
|
|
20231122,121300,102072515000,472000,471500,472000,471500,147
|
|
20231122,121200,102003189000,471500,471500,471500,471000,411
|
|
20231122,121100,101809424500,471500,471000,471500,471000,272
|
|
20231122,121000,101681209500,471500,471500,471500,471000,132
|
|
20231122,120900,101619006000,471000,471500,471500,471000,66
|
|
20231122,120800,101587918500,471000,471000,471500,471000,96
|
|
20231122,120700,101542693500,471000,471500,472000,471000,257
|
|
20231122,120600,101421531500,472000,471500,472000,471500,195
|
|
20231122,120500,101329554500,471500,471500,472000,471500,84
|
|
20231122,120400,101289935500,471500,471000,472000,471000,407
|
|
20231122,120300,101098053000,471000,471500,471500,471000,174
|
|
20231122,120200,101016060500,471000,471000,471500,471000,315
|
|
20231122,120100,100867573000,471500,471000,471500,471000,100
|
|
20231122,120000,100820447500,471500,471500,471500,471000,121
|
|
20231122,115900,100763435000,471000,471500,471500,471000,61
|
|
20231122,115800,100734688500,471500,471500,471500,471000,164
|
|
20231122,115700,100657410500,471000,472000,472000,471000,704
|
|
20231122,115600,100325450500,471500,471500,472000,471500,90
|
|
20231122,115500,100282989500,471500,471500,472000,471500,121
|
|
20231122,115400,100225910000,472000,471500,472000,471500,151
|
|
20231122,115300,100154688000,471500,471500,472000,471500,70
|
|
20231122,115200,100121679500,471500,471500,472000,471500,178
|
|
20231122,115100,100037729000,471500,471500,472000,471500,85
|
|
20231122,115000,99997625000,471500,471500,472000,471500,350
|
|
20231122,114900,99832461500,471500,471500,472000,471500,97
|
|
20231122,114800,99786711000,471500,472000,472500,471500,396
|
|
20231122,114700,99599802500,472500,472000,472500,472000,205
|
|
20231122,114600,99503037000,472000,472500,473000,472000,1807
|
|
20231122,114500,98649770500,472000,472000,472500,472000,240
|
|
20231122,114400,98536464500,472000,472500,472500,472000,427
|
|
20231122,114300,98334892000,472500,473500,473500,472000,1385
|
|
20231122,114200,97680166500,473500,473500,473500,473000,318
|
|
20231122,114100,97529633500,473500,473500,473500,473000,467
|
|
20231122,114000,97308539500,473500,473000,473500,473000,1770
|
|
20231122,113900,96470472500,473500,472500,473500,472000,1686
|
|
20231122,113800,95673103000,472000,472500,472500,472000,793
|
|
20231122,113700,95298487000,472500,472000,472500,472000,316
|
|
20231122,113600,95149315500,472500,471500,472500,471500,767
|
|
20231122,113500,94787171500,471500,471500,472000,471500,276
|
|
20231122,113400,94657030000,472000,472000,472000,471500,206
|
|
20231122,113300,94559888500,471500,471500,472000,471500,637
|
|
20231122,113200,94259253000,471500,471000,472500,471000,1107
|
|
20231122,113100,93736764500,471000,470500,471500,470500,1153
|
|
20231122,113000,93193181500,471000,470500,471500,470500,325
|
|
20231122,112900,93040107000,470500,470500,471000,470500,246
|
|
20231122,112800,92924263500,470500,471000,471000,470500,290
|
|
20231122,112700,92787792500,470500,471000,471000,470500,132
|
|
20231122,112600,92725680000,470500,471000,471000,470500,108
|
|
20231122,112500,92674846500,470500,470500,471000,470500,109
|
|
20231122,112400,92623545500,470500,470000,471000,470000,356
|
|
20231122,112300,92456048000,470000,470000,470500,470000,132
|
|
20231122,112200,92393997500,470000,470000,470500,470000,137
|
|
20231122,112100,92329597500,470500,470500,470500,470000,628
|
|
20231122,112000,92034190000,470000,470500,471000,470000,338
|
|
20231122,111900,91875159500,471000,470500,471000,470500,144
|
|
20231122,111800,91807368500,470500,470500,471000,470500,87
|
|
20231122,111700,91766426500,471000,471000,471000,470500,127
|
|
20231122,111600,91706666500,471000,471500,471500,471000,236
|
|
20231122,111500,91595506500,471000,471500,471500,470500,642
|
|
20231122,111400,91293142000,471000,471000,471500,471000,1446
|
|
20231122,111300,90612020000,471500,470000,471500,470000,1003
|
|
20231122,111200,90139854000,470500,470000,470500,470000,202
|
|
20231122,111100,90044906500,470000,470500,471000,470000,846
|
|
20231122,111000,89646866000,471000,471000,471000,470500,191
|
|
20231122,110900,89556942000,471000,470500,471000,470500,372
|
|
20231122,110800,89381800000,470500,470500,471000,470500,109
|
|
20231122,110700,89330510500,470500,470500,471000,470500,310
|
|
20231122,110600,89184638000,470000,470000,470500,469500,892
|
|
20231122,110500,88765408500,469500,470000,470500,469500,261
|
|
20231122,110400,88642745500,470500,470000,470500,470000,1700
|
|
20231122,110300,87843697000,470000,470000,470500,470000,112
|
|
20231122,110200,87791034000,470000,470500,470500,470000,244
|
|
20231122,110100,87676272000,470500,470000,470500,470000,590
|
|
20231122,110000,87398731000,470500,470500,471000,470000,1353
|
|
20231122,105900,86762169000,470500,470500,470500,470000,336
|
|
20231122,105800,86604117000,470500,470500,471000,470000,556
|
|
20231122,105700,86342428000,470500,470500,471000,470000,376
|
|
20231122,105600,86165525000,470500,470000,471000,470000,529
|
|
20231122,105500,85916632500,470000,471500,471500,470000,2335
|
|
20231122,105400,84817311000,471000,469500,471000,469000,2346
|
|
20231122,105300,83713975500,469500,469000,469500,469000,142
|
|
20231122,105200,83647372000,469500,468500,469500,468500,599
|
|
20231122,105100,83366478000,469000,469000,469500,468500,975
|
|
20231122,105000,82909242500,469000,469000,469500,469000,254
|
|
20231122,104900,82790089000,469000,469000,469500,469000,526
|
|
20231122,104800,82543287500,469000,469000,469500,469000,402
|
|
20231122,104700,82354742500,469500,469000,469500,469000,125
|
|
20231122,104600,82296115500,469000,469500,469500,469000,109
|
|
20231122,104500,82244984000,469500,469500,469500,469000,212
|
|
20231122,104400,82145523000,469000,469000,469500,469000,843
|
|
20231122,104300,81749763000,469500,469500,469500,469000,234
|
|
20231122,104200,81639940000,469500,469500,470000,469500,294
|
|
20231122,104100,81501880000,469500,470000,470000,469500,277
|
|
20231122,104000,81371816000,469500,470000,470000,469500,129
|
|
20231122,103900,81311244000,470000,469500,470000,469500,170
|
|
20231122,103800,81231396500,469500,469500,470000,469000,565
|
|
20231122,103700,80966203500,469000,469000,469500,469000,519
|
|
20231122,103600,80722761000,469000,469000,469500,469000,206
|
|
20231122,103500,80626119000,469000,469500,469500,469000,437
|
|
20231122,103400,80421002000,469000,470000,470000,469000,242
|
|
20231122,103300,80307389000,469500,469000,470000,469000,443
|
|
20231122,103200,80099395500,469500,470000,470000,469000,989
|
|
20231122,103100,79634977500,470000,470000,470500,470000,332
|
|
20231122,103000,79478913000,470000,470000,470500,470000,925
|
|
20231122,102900,79044160500,470000,469500,470500,469000,3004
|
|
20231122,102800,77632311000,469500,470000,470500,469000,1161
|
|
20231122,102700,77087223000,470000,470000,470500,469500,1521
|
|
20231122,102600,76372252500,469500,469500,470000,469000,539
|
|
20231122,102500,76119147500,469500,469500,469500,469000,776
|
|
20231122,102400,75754875000,469500,469000,470000,469000,1808
|
|
20231122,102300,74906092500,469500,469000,469500,469000,579
|
|
20231122,102200,74634528000,469000,470000,470000,469000,1473
|
|
20231122,102100,73942988500,469500,469500,470000,469500,726
|
|
20231122,102000,73601972500,469500,470500,470500,469500,1959
|
|
20231122,101900,72681372000,470500,470500,471000,470000,316
|
|
20231122,101800,72532725000,471000,470500,471000,470500,410
|
|
20231122,101700,72339809000,470500,470500,471000,470500,290
|
|
20231122,101600,72203291500,470500,471000,471000,470000,694
|
|
20231122,101500,71876724000,470500,470000,471000,470000,546
|
|
20231122,101400,71619809500,470500,470000,470500,470000,560
|
|
20231122,101300,71356402000,470500,470000,470500,469500,461
|
|
20231122,101200,71139731000,470000,470000,470500,470000,466
|
|
20231122,101100,70920674000,470000,469500,470500,469500,690
|
|
20231122,101000,70596379000,470000,471000,471500,469500,1873
|
|
20231122,100900,69715671000,471500,470500,471500,470000,1465
|
|
20231122,100800,69026194500,470000,470000,470500,470000,689
|
|
20231122,100700,68702256500,469500,468500,469500,468500,658
|
|
20231122,100600,68393605000,469000,468500,469000,468500,484
|
|
20231122,100500,68166731500,468500,469000,469000,468500,1651
|
|
20231122,100400,67393188000,469500,469500,470000,469000,2165
|
|
20231122,100300,66377568500,470000,470000,470500,469500,182
|
|
20231122,100200,66292052000,470000,469500,470000,469000,1566
|
|
20231122,100100,65556569000,469500,469000,469500,469000,505
|
|
20231122,100000,65319652500,469000,469000,469500,469000,327
|
|
20231122,095900,65166160000,469000,469000,469500,469000,448
|
|
20231122,095800,64955961500,469000,469000,469500,469000,87
|
|
20231122,095700,64915134500,469000,470000,470000,469000,649
|
|
20231122,095600,64610411500,470000,469000,470000,468500,1738
|
|
20231122,095500,63795091500,469500,469000,469500,469000,689
|
|
20231122,095400,63471781500,468500,469500,469500,468500,302
|
|
20231122,095300,63330211000,469500,469500,469500,469000,3439
|
|
20231122,095200,61717153500,469500,469500,470000,469500,1114
|
|
20231122,095100,61194100000,469500,469000,470000,469000,1945
|
|
20231122,095000,60280895500,469500,469500,469500,469000,196
|
|
20231122,094900,60188933000,469000,469000,469500,469000,419
|
|
20231122,094800,59992338000,469000,469500,470000,469000,875
|
|
20231122,094700,59581511500,469500,468500,469500,468000,2132
|
|
20231122,094600,58581942500,468500,468000,468500,468000,682
|
|
20231122,094500,58262666000,468000,468000,468500,468000,439
|
|
20231122,094400,58057191500,468000,468000,468500,467500,1347
|
|
20231122,094300,57426860500,468000,468500,468500,468000,5059
|
|
20231122,094200,55059170000,468000,468500,469000,468000,1806
|
|
20231122,094100,54213036000,468500,468500,469000,468500,996
|
|
20231122,094000,53746329000,468500,469500,469500,468500,1208
|
|
20231122,093900,53179832000,469500,468500,469500,468000,2027
|
|
20231122,093800,52229472500,468000,468500,469000,468000,4956
|
|
20231122,093700,49907484000,469000,469500,470000,469000,5217
|
|
20231122,093600,47459528500,469500,469500,470000,469500,1090
|
|
20231122,093500,46947752000,470000,469500,470000,469000,1315
|
|
20231122,093400,46330557500,469500,469500,470000,469000,1351
|
|
20231122,093300,45696352500,469500,470500,470500,469500,3439
|
|
20231122,093200,44080490500,470000,470500,471000,470000,1629
|
|
20231122,093100,43314183000,470500,471000,471000,470000,4801
|
|
20231122,093000,41055696000,471000,471500,472000,471000,2467
|
|
20231122,092900,39893065000,471500,472500,472500,471500,1644
|
|
20231122,092800,39117027000,472500,472500,473000,472000,1015
|
|
20231122,092700,38637440500,472500,473500,473500,472500,1416
|
|
20231122,092600,37967665500,473500,474500,474500,473500,1030
|
|
20231122,092500,37479509000,474500,473500,474500,473500,3409
|
|
20231122,092400,35864019000,473500,474000,474500,473000,4686
|
|
20231122,092300,33645245500,474000,474500,474500,474000,1505
|
|
20231122,092200,32931191000,474500,474500,474500,474000,591
|
|
20231122,092100,32650889500,474000,474000,475000,474000,2386
|
|
20231122,092000,31519035500,474000,474500,474500,473500,3071
|
|
20231122,091900,30063545500,474500,474500,475000,474000,1648
|
|
20231122,091800,29281752500,474500,474500,474500,474000,720
|
|
20231122,091700,28940250500,474500,475000,475000,474000,1933
|
|
20231122,091600,28023468000,474500,474500,475500,473000,6495
|
|
20231122,091500,24941653500,474500,474000,475000,473500,4801
|
|
20231122,091400,22664269000,473500,472500,474000,472000,2896
|
|
20231122,091300,21293651000,472500,472500,473000,472000,1638
|
|
20231122,091200,20519639500,472500,471500,472500,471000,2058
|
|
20231122,091100,19548582500,471500,471500,471500,471000,1529
|
|
20231122,091000,18827765000,471500,471500,472000,470500,4605
|
|
20231122,090900,16656640500,471500,470500,471500,470000,3039
|
|
20231122,090800,15226034500,470500,470000,470500,469500,3616
|
|
20231122,090700,13526334500,469500,469000,470000,469000,2720
|
|
20231122,090600,12249519000,469000,469500,469500,468500,3245
|
|
20231122,090500,10727546500,469500,469500,469500,469000,1434
|
|
20231122,090400,10054502500,469000,469500,469500,469000,2246
|
|
20231122,090300,9000738000,469500,470500,470500,469000,3198
|
|
20231122,090200,7498928500,470000,470000,470500,469500,2336
|
|
20231122,090100,6400984500,470000,469500,470500,469000,3137
|
|
20231122,090000,4926908000,469500,468500,471500,468000,10432
|