586 lines
34 KiB
CSV
586 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184300,137950194000,475000,475000,475000,475000,36835
|
|
20231123,184200,137950194000,475000,475000,475000,475000,0
|
|
20231123,184100,137950194000,475000,475000,475000,475000,0
|
|
20231123,184000,137950194000,475000,475000,475000,475000,0
|
|
20231123,183900,137950194000,475000,475000,475000,475000,0
|
|
20231123,183800,137950194000,475000,475000,475000,475000,0
|
|
20231123,183700,137950194000,475000,475000,475000,475000,0
|
|
20231123,183600,137950194000,475000,475000,475000,475000,0
|
|
20231123,183500,137950194000,475000,475000,475000,475000,0
|
|
20231123,183400,137950194000,475000,475000,475000,475000,0
|
|
20231123,183300,137950194000,475000,475000,475000,475000,0
|
|
20231123,183200,137950194000,475000,475000,475000,475000,0
|
|
20231123,183100,137950194000,475000,475000,475000,475000,0
|
|
20231123,183000,137950194000,475000,475000,475000,475000,0
|
|
20231123,182900,137950194000,475000,475000,475000,475000,0
|
|
20231123,182800,137950194000,475000,475000,475000,475000,0
|
|
20231123,182700,137950194000,475000,475000,475000,475000,0
|
|
20231123,182600,137950194000,475000,475000,475000,475000,0
|
|
20231123,182500,137950194000,475000,475000,475000,475000,0
|
|
20231123,182400,137950194000,475000,475000,475000,475000,0
|
|
20231123,182300,137950194000,475000,475000,475000,475000,0
|
|
20231123,182200,137950194000,475000,475000,475000,475000,0
|
|
20231123,182100,137950194000,475000,475000,475000,475000,0
|
|
20231123,182000,137950194000,475000,475000,475000,475000,0
|
|
20231123,181900,137950194000,475000,475000,475000,475000,0
|
|
20231123,181800,137950194000,475000,475000,475000,475000,0
|
|
20231123,181700,137950194000,475000,475000,475000,475000,0
|
|
20231123,181600,137950194000,475000,475000,475000,475000,0
|
|
20231123,181500,137950194000,475000,475000,475000,475000,0
|
|
20231123,181400,137950194000,475000,475000,475000,475000,0
|
|
20231123,181300,137950194000,475000,475000,475000,475000,36835
|
|
20231123,181200,137950194000,475000,475000,475000,475000,0
|
|
20231123,181100,137950194000,475000,475000,475000,475000,0
|
|
20231123,181000,137950194000,475000,475000,475000,475000,0
|
|
20231123,180900,137950194000,475000,475000,475000,475000,0
|
|
20231123,180800,137950194000,475000,475000,475000,475000,0
|
|
20231123,180700,137950194000,475000,475000,475000,475000,0
|
|
20231123,180600,137950194000,475000,475000,475000,475000,0
|
|
20231123,180500,137950194000,475000,475000,475000,475000,0
|
|
20231123,180400,137950194000,475000,475000,475000,475000,0
|
|
20231123,180300,137950194000,475000,475000,475000,475000,0
|
|
20231123,180200,137950194000,475000,475000,475000,475000,0
|
|
20231123,180100,137950194000,475000,475000,475000,475000,0
|
|
20231123,180000,137950194000,475000,475000,475000,475000,0
|
|
20231123,175900,137950194000,475000,475000,475000,475000,0
|
|
20231123,175800,137950194000,475000,475000,475000,475000,0
|
|
20231123,175700,137950194000,475000,475000,475000,475000,0
|
|
20231123,175600,137950194000,475000,475000,475000,475000,0
|
|
20231123,175500,137950194000,475000,475000,475000,475000,0
|
|
20231123,175400,137950194000,475000,475000,475000,475000,0
|
|
20231123,175300,137950194000,475000,475000,475000,475000,0
|
|
20231123,175200,137950194000,475000,475000,475000,475000,0
|
|
20231123,175100,137950194000,475000,475000,475000,475000,0
|
|
20231123,175000,137950194000,475000,475000,475000,475000,0
|
|
20231123,174900,137950194000,475000,475000,475000,475000,0
|
|
20231123,174800,137950194000,475000,475000,475000,475000,0
|
|
20231123,174700,137950194000,475000,475000,475000,475000,0
|
|
20231123,174600,137950194000,475000,475000,475000,475000,0
|
|
20231123,174500,137950194000,475000,475000,475000,475000,0
|
|
20231123,174400,137950194000,475000,475000,475000,475000,0
|
|
20231123,174300,137950194000,475000,475000,475000,475000,36835
|
|
20231123,174200,137950194000,475000,475000,475000,475000,0
|
|
20231123,174100,137950194000,475000,475000,475000,475000,0
|
|
20231123,174000,137950194000,475000,475000,475000,475000,0
|
|
20231123,173900,137950194000,475000,475000,475000,475000,0
|
|
20231123,173800,137950194000,475000,475000,475000,475000,0
|
|
20231123,173700,137950194000,475000,475000,475000,475000,0
|
|
20231123,173600,137950194000,475000,475000,475000,475000,0
|
|
20231123,173500,137950194000,475000,475000,475000,475000,0
|
|
20231123,173400,137950194000,475000,475000,475000,475000,0
|
|
20231123,173300,137950194000,475000,475000,475000,475000,0
|
|
20231123,173200,137950194000,475000,475000,475000,475000,0
|
|
20231123,173100,137950194000,475000,475000,475000,475000,0
|
|
20231123,173000,137950194000,475000,475000,475000,475000,0
|
|
20231123,172900,137950194000,475000,475000,475000,475000,0
|
|
20231123,172800,137950194000,475000,475000,475000,475000,0
|
|
20231123,172700,137950194000,475000,475000,475000,475000,0
|
|
20231123,172600,137950194000,475000,475000,475000,475000,0
|
|
20231123,172500,137950194000,475000,475000,475000,475000,0
|
|
20231123,172400,137950194000,475000,475000,475000,475000,0
|
|
20231123,172300,137950194000,475000,475000,475000,475000,0
|
|
20231123,172200,137950194000,475000,475000,475000,475000,0
|
|
20231123,172100,137950194000,475000,475000,475000,475000,0
|
|
20231123,172000,137950194000,475000,475000,475000,475000,0
|
|
20231123,171900,137950194000,475000,475000,475000,475000,0
|
|
20231123,171800,137950194000,475000,475000,475000,475000,0
|
|
20231123,171700,137950194000,475000,475000,475000,475000,0
|
|
20231123,171600,137950194000,475000,475000,475000,475000,0
|
|
20231123,171500,137950194000,475000,475000,475000,475000,0
|
|
20231123,171400,137950194000,475000,475000,475000,475000,0
|
|
20231123,171300,137950194000,475000,475000,475000,475000,36835
|
|
20231123,171200,137950194000,475000,475000,475000,475000,0
|
|
20231123,171100,137950194000,475000,475000,475000,475000,0
|
|
20231123,171000,137950194000,475000,475000,475000,475000,0
|
|
20231123,170900,137950194000,475000,475000,475000,475000,0
|
|
20231123,170800,137950194000,475000,475000,475000,475000,0
|
|
20231123,170700,137950194000,475000,475000,475000,475000,0
|
|
20231123,170600,137950194000,475000,475000,475000,475000,0
|
|
20231123,170500,137950194000,475000,475000,475000,475000,0
|
|
20231123,170400,137950194000,475000,475000,475000,475000,0
|
|
20231123,170300,137950194000,475000,475000,475000,475000,0
|
|
20231123,170200,137950194000,475000,475000,475000,475000,0
|
|
20231123,170100,137950194000,475000,475000,475000,475000,0
|
|
20231123,170000,137950194000,475000,475000,475000,475000,0
|
|
20231123,165900,137950194000,475000,475000,475000,475000,0
|
|
20231123,165800,137950194000,475000,475000,475000,475000,0
|
|
20231123,165700,137950194000,475000,475000,475000,475000,0
|
|
20231123,165600,137950194000,475000,475000,475000,475000,0
|
|
20231123,165500,137950194000,475000,475000,475000,475000,0
|
|
20231123,165400,137950194000,475000,475000,475000,475000,0
|
|
20231123,165300,137950194000,475000,475000,475000,475000,0
|
|
20231123,165200,137950194000,475000,475000,475000,475000,0
|
|
20231123,165100,137950194000,475000,475000,475000,475000,0
|
|
20231123,165000,137950194000,475000,475000,475000,475000,0
|
|
20231123,164900,137950194000,475000,475000,475000,475000,0
|
|
20231123,164800,137950194000,475000,475000,475000,475000,0
|
|
20231123,164700,137950194000,475000,475000,475000,475000,0
|
|
20231123,164600,137950194000,475000,475000,475000,475000,0
|
|
20231123,164500,137950194000,475000,475000,475000,475000,0
|
|
20231123,164400,137950194000,475000,475000,475000,475000,0
|
|
20231123,164300,137950194000,475000,475000,475000,475000,36835
|
|
20231123,164200,137950194000,475000,475000,475000,475000,0
|
|
20231123,164100,137950194000,475000,475000,475000,475000,0
|
|
20231123,164000,137950194000,475000,475000,475000,475000,0
|
|
20231123,163900,137950194000,475000,475000,475000,475000,0
|
|
20231123,163800,137950194000,475000,475000,475000,475000,0
|
|
20231123,163700,137950194000,475000,475000,475000,475000,0
|
|
20231123,163600,137950194000,475000,475000,475000,475000,0
|
|
20231123,163500,137950194000,475000,475000,475000,475000,0
|
|
20231123,163400,137950194000,475000,475000,475000,475000,0
|
|
20231123,163300,137950194000,475000,475000,475000,475000,0
|
|
20231123,163200,137950194000,475000,475000,475000,475000,0
|
|
20231123,163100,137950194000,475000,475000,475000,475000,0
|
|
20231123,163000,137950194000,475000,475000,475000,475000,0
|
|
20231123,162900,137950194000,475000,475000,475000,475000,0
|
|
20231123,162800,137950194000,475000,475000,475000,475000,0
|
|
20231123,162700,137950194000,475000,475000,475000,475000,0
|
|
20231123,162600,137950194000,475000,475000,475000,475000,0
|
|
20231123,162500,137950194000,475000,475000,475000,475000,0
|
|
20231123,162400,137950194000,475000,475000,475000,475000,0
|
|
20231123,162300,137950194000,475000,475000,475000,475000,0
|
|
20231123,162200,137950194000,475000,475000,475000,475000,0
|
|
20231123,162100,137950194000,475000,475000,475000,475000,0
|
|
20231123,162000,137950194000,475000,475000,475000,475000,0
|
|
20231123,161900,137950194000,475000,475000,475000,475000,0
|
|
20231123,161800,137950194000,475000,475000,475000,475000,0
|
|
20231123,161700,137950194000,475000,475000,475000,475000,0
|
|
20231123,161600,137950194000,475000,475000,475000,475000,0
|
|
20231123,161500,137950194000,475000,475000,475000,475000,0
|
|
20231123,161400,137950194000,475000,475000,475000,475000,0
|
|
20231123,161300,137950194000,475000,475000,475000,475000,36835
|
|
20231123,161200,137950194000,475000,475000,475000,475000,0
|
|
20231123,161100,137950194000,475000,475000,475000,475000,0
|
|
20231123,161000,137950194000,475000,475000,475000,475000,0
|
|
20231123,160900,137950194000,475000,475000,475000,475000,0
|
|
20231123,160800,137950194000,475000,475000,475000,475000,0
|
|
20231123,160700,137950194000,475000,475000,475000,475000,0
|
|
20231123,160600,137950194000,475000,475000,475000,475000,0
|
|
20231123,160500,137950194000,475000,475000,475000,475000,0
|
|
20231123,160400,137950194000,475000,475000,475000,475000,0
|
|
20231123,160300,137950194000,475000,475000,475000,475000,0
|
|
20231123,160200,137950194000,475000,475000,475000,475000,0
|
|
20231123,160100,137950194000,475000,475000,475000,475000,0
|
|
20231123,160000,137950194000,475000,475000,475000,475000,0
|
|
20231123,155900,137950194000,475000,475000,475000,475000,0
|
|
20231123,155800,137950194000,475000,475000,475000,475000,0
|
|
20231123,155700,137950194000,475000,475000,475000,475000,0
|
|
20231123,155600,137950194000,475000,475000,475000,475000,0
|
|
20231123,155500,137950194000,475000,475000,475000,475000,0
|
|
20231123,155400,137950194000,475000,475000,475000,475000,0
|
|
20231123,155300,137950194000,475000,475000,475000,475000,0
|
|
20231123,155200,137950194000,475000,475000,475000,475000,0
|
|
20231123,155100,137950194000,475000,475000,475000,475000,0
|
|
20231123,155000,137950194000,475000,475000,475000,475000,0
|
|
20231123,154900,137950194000,475000,475000,475000,475000,0
|
|
20231123,154800,137950194000,475000,475000,475000,475000,0
|
|
20231123,154700,137950194000,475000,475000,475000,475000,0
|
|
20231123,154600,137950194000,475000,475000,475000,475000,0
|
|
20231123,154500,137950194000,475000,475000,475000,475000,0
|
|
20231123,154400,137950194000,475000,475000,475000,475000,0
|
|
20231123,154300,137950194000,475000,475000,475000,475000,36835
|
|
20231123,154200,137950194000,475000,475000,475000,475000,0
|
|
20231123,154100,137950194000,475000,475000,475000,475000,0
|
|
20231123,154000,137950194000,475000,475000,475000,475000,0
|
|
20231123,153900,137950194000,475000,475000,475000,475000,0
|
|
20231123,153800,137950194000,475000,475000,475000,475000,0
|
|
20231123,153700,137950194000,475000,475000,475000,475000,0
|
|
20231123,153600,137950194000,475000,475000,475000,475000,0
|
|
20231123,153500,137950194000,475000,475000,475000,475000,0
|
|
20231123,153400,137950194000,475000,475000,475000,475000,0
|
|
20231123,153300,137950194000,475000,475000,475000,475000,0
|
|
20231123,153200,137950194000,475000,475000,475000,475000,0
|
|
20231123,153100,137950194000,475000,475000,475000,475000,0
|
|
20231123,153000,137950194000,475000,475000,475000,475000,36835
|
|
20231123,152900,120453569000,474500,474500,474500,474500,0
|
|
20231123,152800,120453569000,474500,474500,474500,474500,0
|
|
20231123,152700,120453569000,474500,474500,474500,474500,0
|
|
20231123,152600,120453569000,474500,474500,474500,474500,0
|
|
20231123,152500,120453569000,474500,474500,474500,474500,0
|
|
20231123,152400,120453569000,474500,474500,474500,474500,0
|
|
20231123,152300,120453569000,474500,474500,474500,474500,0
|
|
20231123,152200,120453569000,474500,474500,474500,474500,0
|
|
20231123,152100,120453569000,474500,474500,474500,474500,0
|
|
20231123,152000,120453569000,474500,474500,474500,474500,0
|
|
20231123,151900,120453569000,474500,474500,474500,474000,2765
|
|
20231123,151800,119142027500,474000,474500,474500,474000,1178
|
|
20231123,151700,118583480000,474000,474000,474500,474000,697
|
|
20231123,151600,118252987000,474500,474000,474500,474000,954
|
|
20231123,151500,117800570000,474000,473500,474500,473500,3193
|
|
20231123,151400,116287004000,473500,473500,474000,473500,847
|
|
20231123,151300,115885741000,473500,474000,474000,473500,620
|
|
20231123,151200,115592007000,473500,474000,474000,473500,385
|
|
20231123,151100,115409583500,474000,473500,474000,473500,307
|
|
20231123,151000,115264158000,473500,473500,474000,473500,737
|
|
20231123,150900,114915071000,473500,473500,474000,473500,487
|
|
20231123,150800,114684272000,473500,473000,474000,473000,2546
|
|
20231123,150700,113478624000,473500,473500,473500,473000,390
|
|
20231123,150600,113294005500,473000,473000,473500,473000,208
|
|
20231123,150500,113195545500,473000,472500,473500,472500,4045
|
|
20231123,150400,111282136500,472500,472500,473000,472500,332
|
|
20231123,150300,111125186500,472500,472500,473000,472500,475
|
|
20231123,150200,110900556000,472500,472500,473000,472500,287
|
|
20231123,150100,110764914500,472500,472500,473000,472500,367
|
|
20231123,150000,110591424000,473000,472500,473000,472500,633
|
|
20231123,145900,110292230000,473000,472500,473000,472500,643
|
|
20231123,145800,109988160500,473000,472500,473000,472500,344
|
|
20231123,145700,109825568500,473000,473000,473000,472500,341
|
|
20231123,145600,109664390000,472500,473000,473000,472500,493
|
|
20231123,145500,109431341500,473000,473000,473000,472500,257
|
|
20231123,145400,109309861000,472500,472500,473000,472500,275
|
|
20231123,145300,109179868000,473000,473000,473000,472500,310
|
|
20231123,145200,109033345500,473000,473000,473000,472500,329
|
|
20231123,145100,108877843500,473000,473000,473000,472500,299
|
|
20231123,145000,108736490500,472500,472500,473000,472500,231
|
|
20231123,144900,108627266000,473000,472500,473000,472500,320
|
|
20231123,144800,108476021000,472500,473000,473000,472500,277
|
|
20231123,144700,108345057500,473000,473000,473000,472500,285
|
|
20231123,144600,108210283500,473000,472500,473000,472500,240
|
|
20231123,144500,108096829000,472500,472500,473000,472500,527
|
|
20231123,144400,107847624500,473000,472500,473000,472500,1016
|
|
20231123,144300,107367415000,472500,471500,472500,471500,3231
|
|
20231123,144200,105842146500,471500,472000,472000,471500,743
|
|
20231123,144100,105491639500,471500,471500,472000,471500,248
|
|
20231123,144000,105374668500,471500,472000,472000,471500,899
|
|
20231123,143900,104950722000,471500,472000,472000,471500,361
|
|
20231123,143800,104780428500,472000,471500,472000,471500,178
|
|
20231123,143700,104696432500,471500,471500,472000,471500,341
|
|
20231123,143600,104535569500,472000,472000,472000,471500,171
|
|
20231123,143500,104454874500,472000,472000,472000,471500,735
|
|
20231123,143400,104108002000,472000,472000,472000,471500,375
|
|
20231123,143300,103931108500,472000,471500,472000,471500,172
|
|
20231123,143200,103849963000,472000,471500,472000,471000,1050
|
|
20231123,143100,103354863500,471500,471000,471500,471000,549
|
|
20231123,143000,103096043000,471000,471500,471500,471000,258
|
|
20231123,142900,102974441000,471500,471500,471500,471000,248
|
|
20231123,142800,102857548500,471500,471500,471500,471000,207
|
|
20231123,142700,102759981500,471500,471500,471500,471000,397
|
|
20231123,142600,102572896500,471500,471500,471500,471000,245
|
|
20231123,142500,102457419000,471500,471500,471500,471000,170
|
|
20231123,142400,102377298500,471000,472000,472000,471000,603
|
|
20231123,142300,102092999500,471500,471500,472000,471500,999
|
|
20231123,142200,101621935000,471500,471500,471500,471000,420
|
|
20231123,142100,101423958500,471000,471000,471500,471000,207
|
|
20231123,142000,101326407500,471000,471500,471500,471000,364
|
|
20231123,141900,101154907000,471500,471500,472000,471000,458
|
|
20231123,141800,100939071500,471500,472000,472000,471000,212
|
|
20231123,141700,100839086500,471500,471500,472000,471500,649
|
|
20231123,141600,100533051000,471500,471500,472000,471500,549
|
|
20231123,141500,100274170500,471500,471500,472000,471500,521
|
|
20231123,141400,100028392000,471500,471500,472000,471000,794
|
|
20231123,141300,99654268500,471000,471500,472000,471000,562
|
|
20231123,141200,99389317500,471500,472000,472000,471000,1104
|
|
20231123,141100,98868763000,471500,471500,472000,471000,645
|
|
20231123,141000,98564651500,471000,471500,471500,471000,327
|
|
20231123,140900,98410548000,471000,471000,471500,471000,169
|
|
20231123,140800,98330894500,471000,471500,471500,471000,248
|
|
20231123,140700,98214012500,471000,471000,471500,471000,308
|
|
20231123,140600,98068894500,471500,471000,472000,471000,288
|
|
20231123,140500,97933111000,471500,472000,472000,471000,329
|
|
20231123,140400,97778015000,472000,471000,472000,471000,423
|
|
20231123,140300,97578541000,471500,471500,472000,471000,263
|
|
20231123,140200,97454529500,472000,472000,472000,471000,2231
|
|
20231123,140100,96402264000,471500,472000,472500,471500,1008
|
|
20231123,140000,95926492500,472500,472000,472500,472000,210
|
|
20231123,135900,95827332000,472000,472500,472500,472000,446
|
|
20231123,135800,95616780000,472500,472000,472500,472000,200
|
|
20231123,135700,95522352000,472000,472500,473000,472000,925
|
|
20231123,135600,95085305500,473000,472500,473000,472500,89
|
|
20231123,135500,95043220000,472500,473000,473000,472500,209
|
|
20231123,135400,94944409000,473000,473000,473000,472500,261
|
|
20231123,135300,94821030000,473000,472500,473000,472500,263
|
|
20231123,135200,94696697000,473000,473000,473000,472500,231
|
|
20231123,135100,94587519000,472500,473000,473000,472500,491
|
|
20231123,135000,94355504500,473000,473000,473000,472500,523
|
|
20231123,134900,94108352000,473000,473000,473000,472500,176
|
|
20231123,134800,94025150000,473000,473000,473000,472500,203
|
|
20231123,134700,93929176500,472500,473000,473000,472500,257
|
|
20231123,134600,93807717500,473000,473500,473500,472500,196
|
|
20231123,134500,93715029000,473000,473500,473500,473000,633
|
|
20231123,134400,93415342000,473500,473500,473500,473000,295
|
|
20231123,134300,93275732500,473500,473500,473500,473000,638
|
|
20231123,134200,92973921500,473000,473000,473500,472500,834
|
|
20231123,134100,92579400000,473000,472000,473000,472000,661
|
|
20231123,134000,92267056500,472500,473500,473500,472000,1055
|
|
20231123,133900,91768210500,473500,473000,473500,472500,1110
|
|
20231123,133800,91243148000,472500,472500,473000,472000,952
|
|
20231123,133700,90793312000,472500,472000,472500,471500,1941
|
|
20231123,133600,89877177500,472000,472000,472000,471500,336
|
|
20231123,133500,89718649500,471500,471000,471500,471000,601
|
|
20231123,133400,89435331000,471500,471500,471500,471000,126
|
|
20231123,133300,89375953500,471000,471500,471500,471000,185
|
|
20231123,133200,89288732000,471500,471500,471500,471000,166
|
|
20231123,133100,89210522000,471000,471000,471500,471000,208
|
|
20231123,133000,89112547000,471000,471500,471500,470500,2592
|
|
20231123,132900,87891760500,471000,471000,471500,471000,93
|
|
20231123,132800,87847931000,471500,471500,471500,471000,398
|
|
20231123,132700,87660418000,471000,471000,471500,471000,243
|
|
20231123,132600,87545858000,471000,471000,471500,471000,123
|
|
20231123,132500,87487890000,471000,471500,471500,471000,212
|
|
20231123,132400,87387979500,471500,471000,471500,471000,212
|
|
20231123,132300,87288043000,471000,471500,471500,471000,622
|
|
20231123,132200,86994925000,471000,471500,471500,471000,136
|
|
20231123,132100,86930841000,471500,471000,471500,471000,139
|
|
20231123,132000,86865344500,471500,471500,471500,471000,238
|
|
20231123,131900,86753177000,471000,471500,472000,471000,188
|
|
20231123,131800,86664579000,471500,471000,471500,471000,406
|
|
20231123,131700,86473190000,471500,471500,471500,471000,1220
|
|
20231123,131600,85897973000,471500,471500,471500,471000,231
|
|
20231123,131500,85789107000,471500,471000,471500,471000,176
|
|
20231123,131400,85706163000,471000,471500,471500,471000,217
|
|
20231123,131300,85603913000,471500,471500,471500,471000,151
|
|
20231123,131200,85532765000,471000,471000,471500,471000,1206
|
|
20231123,131100,84964712500,471000,471500,472000,471000,505
|
|
20231123,131000,84726616500,471500,472000,472000,471500,316
|
|
20231123,130900,84577613500,472000,471500,472000,471500,361
|
|
20231123,130800,84407379500,471500,471500,472000,471000,160
|
|
20231123,130700,84331947500,471000,471500,472000,471000,379
|
|
20231123,130600,84153251000,472000,471500,472000,471500,420
|
|
20231123,130500,83955203000,471500,472000,472000,471500,199
|
|
20231123,130400,83861321500,471500,472000,472000,471500,317
|
|
20231123,130300,83711789500,471500,472000,472000,471500,156
|
|
20231123,130200,83638220000,471500,472000,472000,471500,167
|
|
20231123,130100,83559466000,471500,471500,472000,471500,573
|
|
20231123,130000,83289086500,472000,472000,472000,471500,100
|
|
20231123,125900,83241923000,471500,471500,471500,471000,233
|
|
20231123,125800,83132093000,471500,471000,472000,471000,606
|
|
20231123,125700,82846377000,471000,471000,471500,471000,307
|
|
20231123,125600,82701635500,471500,471000,471500,471000,202
|
|
20231123,125500,82606448000,471500,471500,471500,471000,310
|
|
20231123,125400,82460412000,471000,471500,471500,471000,230
|
|
20231123,125300,82352053000,471500,471000,471500,471000,115
|
|
20231123,125200,82297868500,471000,471500,471500,471000,311
|
|
20231123,125100,82151342500,471000,471500,472000,471000,2003
|
|
20231123,125000,81206936000,472000,472000,472000,471500,135
|
|
20231123,124900,81143262500,472000,471500,472000,471500,223
|
|
20231123,124800,81038083500,472000,471500,472000,471500,184
|
|
20231123,124700,80951303500,471500,472000,472000,471500,110
|
|
20231123,124600,80899412000,472000,471500,472000,471500,139
|
|
20231123,124500,80833844500,471500,472000,472000,471500,434
|
|
20231123,124400,80629047000,472000,472000,472000,471500,174
|
|
20231123,124300,80546983500,471500,472500,472500,471500,173
|
|
20231123,124200,80465344500,472500,471500,472500,471500,190
|
|
20231123,124100,80375681000,472000,472000,472500,471500,166
|
|
20231123,124000,80297305000,472000,472000,472500,471500,320
|
|
20231123,123900,80146268500,472000,471500,472500,471500,489
|
|
20231123,123800,79915489000,472000,472000,472500,472000,1011
|
|
20231123,123700,79438286000,472000,472000,472500,472000,2412
|
|
20231123,123600,78299808500,472000,472500,472500,472000,463
|
|
20231123,123500,78081190500,472000,472000,472500,472000,157
|
|
20231123,123400,78007044500,472000,472500,472500,472000,260
|
|
20231123,123300,77884298000,472000,472500,472500,472000,120
|
|
20231123,123200,77827610000,472500,472500,472500,472000,118
|
|
20231123,123100,77771894000,472500,472500,473000,472000,580
|
|
20231123,123000,77497878500,472500,472500,473000,472500,385
|
|
20231123,122900,77315942000,473000,473000,473000,472500,289
|
|
20231123,122800,77179374000,473000,472500,473000,472500,248
|
|
20231123,122700,77062180000,472500,473000,473000,472500,192
|
|
20231123,122600,76971436500,473000,472500,473000,472500,146
|
|
20231123,122500,76902400500,472500,473000,473000,472500,129
|
|
20231123,122400,76841432500,472500,473000,473000,472500,95
|
|
20231123,122300,76796522500,472500,472500,473000,472500,112
|
|
20231123,122200,76743588000,472500,472500,473000,472500,207
|
|
20231123,122100,76645766500,473000,473000,473000,472500,84
|
|
20231123,122000,76606061000,472500,473000,473000,472500,534
|
|
20231123,121900,76353726000,473000,473000,473000,472500,176
|
|
20231123,121800,76270548000,473000,472500,473000,472500,80
|
|
20231123,121700,76232732500,472500,472500,473000,472500,72
|
|
20231123,121600,76198694500,472500,473000,473000,472500,202
|
|
20231123,121500,76103203000,472500,472500,473000,472500,65
|
|
20231123,121400,76072483000,473000,472500,473000,472500,102
|
|
20231123,121300,76024263500,473000,472000,473000,472000,132
|
|
20231123,121200,75961922500,472500,472500,472500,472000,252
|
|
20231123,121100,75842877000,472500,472000,472500,472000,86
|
|
20231123,121000,75802250000,472000,473000,473000,472000,284
|
|
20231123,120900,75668093500,472500,472500,473000,472000,117
|
|
20231123,120800,75612807000,472500,472500,473000,472000,348
|
|
20231123,120700,75448424000,473000,472500,473000,472000,1051
|
|
20231123,120600,74951834500,472000,472000,472500,472000,110
|
|
20231123,120500,74899876500,472500,472500,472500,472000,181
|
|
20231123,120400,74814416500,472500,472500,472500,472000,278
|
|
20231123,120300,74683128500,472500,472500,472500,472000,215
|
|
20231123,120200,74581567000,472500,472000,472500,472000,147
|
|
20231123,120100,74512157500,472500,472500,472500,472000,251
|
|
20231123,120000,74393643000,472500,472500,472500,472000,494
|
|
20231123,115900,74160407500,472500,472000,472500,472000,188
|
|
20231123,115800,74071621500,472000,472500,472500,472000,278
|
|
20231123,115700,73940387000,472000,472000,472500,472000,224
|
|
20231123,115600,73834623000,472500,472500,472500,472000,94
|
|
20231123,115500,73790230000,472500,472500,473000,472000,1028
|
|
20231123,115400,73304538500,472500,472500,473000,472500,223
|
|
20231123,115300,73199160500,472500,473000,473000,472500,264
|
|
20231123,115200,73074353000,473000,473000,473500,472500,216
|
|
20231123,115100,72972229500,473000,473000,473500,472500,248
|
|
20231123,115000,72855014500,473000,473000,473500,472500,618
|
|
20231123,114900,72562656000,473500,473000,473500,473000,233
|
|
20231123,114800,72452433000,473500,473000,473500,473000,443
|
|
20231123,114700,72242718500,473000,473000,473500,473000,284
|
|
20231123,114600,72108358000,473000,473000,473500,473000,359
|
|
20231123,114500,71938513000,473500,473000,473500,473000,117
|
|
20231123,114400,71883151500,473500,473000,473500,473000,134
|
|
20231123,114300,71819744500,473500,473000,473500,473000,224
|
|
20231123,114200,71713769000,473000,474000,474000,473000,992
|
|
20231123,114100,71244132500,473500,474000,474000,473500,547
|
|
20231123,114000,70985120500,473500,474000,474000,473500,155
|
|
20231123,113900,70911703000,473500,474000,474000,473500,186
|
|
20231123,113800,70823594500,474000,474000,474000,473500,483
|
|
20231123,113700,70594695000,473500,473500,474000,473500,231
|
|
20231123,113600,70485296000,473500,474000,474000,473500,210
|
|
20231123,113500,70385834000,474000,473500,474000,473500,107
|
|
20231123,113400,70335127500,474000,474000,474000,473500,408
|
|
20231123,113300,70141824500,473500,473500,474000,473500,951
|
|
20231123,113200,69691079500,473500,474000,474500,473500,871
|
|
20231123,113100,69278276500,474000,474500,474500,474000,428
|
|
20231123,113000,69075339500,474500,474500,474500,474000,418
|
|
20231123,112900,68877051500,474000,474000,474500,474000,345
|
|
20231123,112800,68713425000,474500,474500,474500,474000,318
|
|
20231123,112700,68562611500,474500,474500,474500,474000,223
|
|
20231123,112600,68456814000,474000,474000,474500,474000,121
|
|
20231123,112500,68399405500,474500,474500,475000,474000,544
|
|
20231123,112400,68141304000,474500,474500,474500,474000,165
|
|
20231123,112300,68063053000,474500,475000,475000,474000,899
|
|
20231123,112200,67636608000,474500,474500,475000,474500,344
|
|
20231123,112100,67473307500,474500,474500,475000,474500,645
|
|
20231123,112000,67167147000,474500,474500,475000,474000,2132
|
|
20231123,111900,66155550000,474500,474500,474500,474000,364
|
|
20231123,111800,65982869500,474500,473000,474500,473000,2233
|
|
20231123,111700,64924614000,473500,473500,473500,473000,145
|
|
20231123,111600,64855973000,473000,473500,473500,473000,289
|
|
20231123,111500,64719196000,473000,473500,473500,473000,132
|
|
20231123,111400,64656723500,473500,473500,474000,473000,353
|
|
20231123,111300,64489570000,474000,474000,474000,473000,185
|
|
20231123,111200,64401953500,473500,473500,474000,473500,223
|
|
20231123,111100,64296331500,474000,473500,474000,473500,512
|
|
20231123,111000,64053869500,473500,473500,474000,473500,310
|
|
20231123,110900,63906998500,474000,473500,474000,473500,182
|
|
20231123,110800,63820788000,474000,473500,474000,473000,271
|
|
20231123,110700,63692449000,473000,474000,474000,473000,501
|
|
20231123,110600,63455194500,473500,473500,474000,473500,317
|
|
20231123,110500,63304987000,474000,473500,474000,473500,187
|
|
20231123,110400,63216384000,473500,474000,474000,473500,198
|
|
20231123,110300,63122592000,474000,474000,474000,473500,304
|
|
20231123,110200,62978535500,474000,473500,474000,473500,169
|
|
20231123,110100,62898448500,474000,474000,474000,473500,174
|
|
20231123,110000,62816011000,474000,474000,474000,473500,555
|
|
20231123,105900,62553012500,474000,474000,474500,473500,460
|
|
20231123,105800,62335049500,474000,474500,474500,473500,1163
|
|
20231123,105700,61783751500,474000,474500,474500,474000,132
|
|
20231123,105600,61721138000,474500,474000,474500,473500,1403
|
|
20231123,105500,61056037000,474000,474000,474000,473500,1458
|
|
20231123,105400,60364979000,474000,473500,474000,473500,233
|
|
20231123,105300,60254564500,474000,473000,474000,472500,2821
|
|
20231123,105200,58919027500,473000,473000,473000,472500,448
|
|
20231123,105100,58707173000,473000,473000,473000,472500,183
|
|
20231123,105000,58620670000,473000,473000,473000,472500,382
|
|
20231123,104900,58440000000,473000,473000,473000,472500,277
|
|
20231123,104800,58309069500,473000,473000,473000,472500,380
|
|
20231123,104700,58129382500,473000,473000,473000,472500,192
|
|
20231123,104600,58038626500,473000,473000,473000,472500,280
|
|
20231123,104500,57906281500,473000,473000,473000,472500,319
|
|
20231123,104400,57755466500,472500,473000,473000,472500,80
|
|
20231123,104300,57717649500,473000,472500,473000,472000,213
|
|
20231123,104200,57616987000,472500,472500,472500,472000,578
|
|
20231123,104100,57343902500,472500,472500,473000,472500,247
|
|
20231123,104000,57227187500,472500,472500,473000,472000,379
|
|
20231123,103900,57048145000,472500,472500,473000,472000,436
|
|
20231123,103800,56842138500,472500,473000,473000,472500,1036
|
|
20231123,103700,56352600000,473000,473000,473500,473000,2753
|
|
20231123,103600,55050286500,473500,473500,473500,473000,369
|
|
20231123,103500,54875598500,473000,473500,473500,473000,118
|
|
20231123,103400,54819765000,473000,473000,473500,473000,362
|
|
20231123,103300,54648510000,473000,473000,473500,472500,463
|
|
20231123,103200,54429399500,473000,473500,473500,472500,1349
|
|
20231123,103100,53791310000,473000,473500,473500,473000,332
|
|
20231123,103000,53634219000,473500,473000,473500,472500,473
|
|
20231123,102900,53410375500,473000,473500,473500,473000,1164
|
|
20231123,102800,52859759000,473500,474000,474000,473000,693
|
|
20231123,102700,52531601000,474000,474000,474000,473500,263
|
|
20231123,102600,52406990000,473500,473500,474000,473500,249
|
|
20231123,102500,52289023500,473500,473000,474000,473000,1134
|
|
20231123,102400,51752076500,473000,473000,473000,472500,1125
|
|
20231123,102300,51220001500,472500,472500,473000,472500,215
|
|
20231123,102200,51118375500,473000,473000,473000,472500,214
|
|
20231123,102100,51017229500,472500,473000,473000,472500,234
|
|
20231123,102000,50906632000,472500,472500,473000,472500,217
|
|
20231123,101900,50804071500,473000,473000,473000,472500,317
|
|
20231123,101800,50654222500,473000,473000,473000,472500,375
|
|
20231123,101700,50476906000,473000,473000,473000,472500,696
|
|
20231123,101600,50147786000,472500,474000,474000,472500,831
|
|
20231123,101500,49754611000,473500,474000,474000,473500,1066
|
|
20231123,101400,49249829000,474000,474000,474000,473500,548
|
|
20231123,101300,48990176000,474000,473500,474000,473500,622
|
|
20231123,101200,48695449500,474000,474000,474500,473500,1941
|
|
20231123,101100,47775374000,474500,473500,474500,473000,2050
|
|
20231123,101000,46803992000,473500,473000,473500,472500,180
|
|
20231123,100900,46718846000,472500,473500,473500,472500,588
|
|
20231123,100800,46440653500,473000,473000,473500,473000,380
|
|
20231123,100700,46260871000,473000,473000,473500,473000,580
|
|
20231123,100600,45986358500,473000,473000,473500,472000,1582
|
|
20231123,100500,45238317000,472500,473000,473500,472500,856
|
|
20231123,100400,44833321000,473500,472000,473500,472000,2259
|
|
20231123,100300,43765153500,472500,471500,472500,471500,968
|
|
20231123,100200,43308369000,472000,471500,472000,471500,625
|
|
20231123,100100,43013656000,472000,471500,472000,471500,270
|
|
20231123,100000,42886318000,471500,472500,472500,471000,962
|
|
20231123,095900,42432695000,472000,471000,472500,471000,756
|
|
20231123,095800,42075892500,471500,472000,472500,471000,2733
|
|
20231123,095700,40786405500,472000,472500,472500,472000,495
|
|
20231123,095600,40552688000,472500,473000,473000,472000,705
|
|
20231123,095500,40219603000,473000,472500,473000,472500,432
|
|
20231123,095400,40015447500,472500,473000,473000,472500,1934
|
|
20231123,095300,39101019000,473500,474000,474500,473000,2381
|
|
20231123,095200,37973566500,474500,474000,474500,474000,1022
|
|
20231123,095100,37488901500,474000,473500,474500,473500,1562
|
|
20231123,095000,36748580500,473500,473000,474000,473000,1967
|
|
20231123,094900,35817300500,473500,473000,473500,472500,1253
|
|
20231123,094800,35224658000,472500,473000,473000,472500,736
|
|
20231123,094700,34876815500,473000,473000,473500,472500,1007
|
|
20231123,094600,34400490000,473500,473000,473500,472500,2401
|
|
20231123,094500,33264678000,473000,472500,473500,472500,2547
|
|
20231123,094400,32059979000,472500,472000,473000,472000,1144
|
|
20231123,094300,31519466500,472000,472000,472500,471500,1725
|
|
20231123,094200,30705335500,471500,471500,472000,471500,572
|
|
20231123,094100,30435621000,471500,472000,472000,471500,557
|
|
20231123,094000,30172916000,471500,471500,472000,471500,147
|
|
20231123,093900,30103589500,471500,471500,472000,471500,639
|
|
20231123,093800,29802189500,471500,470500,471500,470000,948
|
|
20231123,093700,29355881500,470500,470500,470500,469500,688
|
|
20231123,093600,29032449000,470500,469000,471000,469000,1314
|
|
20231123,093500,28415074500,469000,469000,469500,469000,407
|
|
20231123,093400,28224179000,469000,469500,469500,469000,555
|
|
20231123,093300,27963700500,469500,469500,470000,469000,495
|
|
20231123,093200,27731353000,469500,469500,470000,469500,488
|
|
20231123,093100,27502103500,469500,469500,470000,468500,2546
|
|
20231123,093000,26307352000,469000,469000,469500,468500,1091
|
|
20231123,092900,25795576500,469000,469000,469500,468500,415
|
|
20231123,092800,25601022000,469000,469500,469500,468500,1913
|
|
20231123,092700,24703869500,469000,470000,470000,469000,1756
|
|
20231123,092600,23879014500,470000,470500,470500,470000,868
|
|
20231123,092500,23471015500,470500,470500,471000,470000,1048
|
|
20231123,092400,22977967500,470500,471000,471500,470500,600
|
|
20231123,092300,22695345500,471000,471000,471500,471000,289
|
|
20231123,092200,22559209000,471500,471000,471500,471000,668
|
|
20231123,092100,22244500000,471000,472000,472000,471000,1089
|
|
20231123,092000,21731126500,472000,472000,472000,471500,705
|
|
20231123,091900,21398570000,472000,472000,472500,471500,935
|
|
20231123,091800,20957191500,472500,471500,472500,471000,1700
|
|
20231123,091700,20155029500,471500,471500,472000,471000,880
|
|
20231123,091600,19739978500,472000,472000,472500,471500,2675
|
|
20231123,091500,18477344000,471500,470500,472000,470000,2638
|
|
20231123,091400,17235086000,470500,470500,471000,470500,898
|
|
20231123,091300,16812506000,471000,470500,471000,470000,1116
|
|
20231123,091200,16287418500,470500,471000,471000,470500,1116
|
|
20231123,091100,15762263500,471000,470500,471000,470500,537
|
|
20231123,091000,15509467000,471000,471000,471000,470500,616
|
|
20231123,090900,15219479000,471000,470500,471000,470500,1520
|
|
20231123,090800,14503958500,471000,470000,471000,469500,2966
|
|
20231123,090700,13109166000,470000,470000,470000,469500,1800
|
|
20231123,090600,12263305000,470000,468500,470500,468000,3032
|
|
20231123,090500,10839902500,468500,468000,468500,467500,985
|
|
20231123,090400,10378742000,468000,468000,468000,467500,5661
|
|
20231123,090300,7730881000,468000,469000,469500,468000,4849
|
|
20231123,090200,5458601000,469500,469000,470000,468500,2647
|
|
20231123,090100,4216731500,469000,471000,471000,468500,3308
|
|
20231123,090000,2664042500,470500,470000,472000,470000,5368
|