625 lines
36 KiB
CSV
625 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192200,19189041000,344000,344000,344000,344000,2572
|
|
20231122,192100,19189041000,344000,344000,344000,344000,0
|
|
20231122,192000,19189041000,344000,344000,344000,344000,0
|
|
20231122,191900,19189041000,344000,344000,344000,344000,0
|
|
20231122,191800,19189041000,344000,344000,344000,344000,0
|
|
20231122,191700,19189041000,344000,344000,344000,344000,0
|
|
20231122,191600,19189041000,344000,344000,344000,344000,0
|
|
20231122,191500,19189041000,344000,344000,344000,344000,0
|
|
20231122,191400,19189041000,344000,344000,344000,344000,0
|
|
20231122,191300,19189041000,344000,344000,344000,344000,0
|
|
20231122,191200,19189041000,344000,344000,344000,344000,0
|
|
20231122,191100,19189041000,344000,344000,344000,344000,0
|
|
20231122,191000,19189041000,344000,344000,344000,344000,0
|
|
20231122,190900,19189041000,344000,344000,344000,344000,0
|
|
20231122,190800,19189041000,344000,344000,344000,344000,0
|
|
20231122,190700,19189041000,344000,344000,344000,344000,0
|
|
20231122,190600,19189041000,344000,344000,344000,344000,0
|
|
20231122,190500,19189041000,344000,344000,344000,344000,0
|
|
20231122,190400,19189041000,344000,344000,344000,344000,0
|
|
20231122,190300,19189041000,344000,344000,344000,344000,0
|
|
20231122,190200,19189041000,344000,344000,344000,344000,0
|
|
20231122,190100,19189041000,344000,344000,344000,344000,0
|
|
20231122,190000,19189041000,344000,344000,344000,344000,0
|
|
20231122,185900,19189041000,344000,344000,344000,344000,0
|
|
20231122,185800,19189041000,344000,344000,344000,344000,0
|
|
20231122,185700,19189041000,344000,344000,344000,344000,0
|
|
20231122,185600,19189041000,344000,344000,344000,344000,0
|
|
20231122,185500,19189041000,344000,344000,344000,344000,0
|
|
20231122,185400,19189041000,344000,344000,344000,344000,0
|
|
20231122,185300,19189041000,344000,344000,344000,344000,0
|
|
20231122,185200,19189041000,344000,344000,344000,344000,2572
|
|
20231122,185100,19189041000,344000,344000,344000,344000,0
|
|
20231122,185000,19189041000,344000,344000,344000,344000,0
|
|
20231122,184900,19189041000,344000,344000,344000,344000,0
|
|
20231122,184800,19189041000,344000,344000,344000,344000,0
|
|
20231122,184700,19189041000,344000,344000,344000,344000,0
|
|
20231122,184600,19189041000,344000,344000,344000,344000,0
|
|
20231122,184500,19189041000,344000,344000,344000,344000,0
|
|
20231122,184400,19189041000,344000,344000,344000,344000,0
|
|
20231122,184300,19189041000,344000,344000,344000,344000,0
|
|
20231122,184200,19189041000,344000,344000,344000,344000,0
|
|
20231122,184100,19189041000,344000,344000,344000,344000,0
|
|
20231122,184000,19189041000,344000,344000,344000,344000,0
|
|
20231122,183900,19189041000,344000,344000,344000,344000,0
|
|
20231122,183800,19189041000,344000,344000,344000,344000,0
|
|
20231122,183700,19189041000,344000,344000,344000,344000,0
|
|
20231122,183600,19189041000,344000,344000,344000,344000,0
|
|
20231122,183500,19189041000,344000,344000,344000,344000,0
|
|
20231122,183400,19189041000,344000,344000,344000,344000,0
|
|
20231122,183300,19189041000,344000,344000,344000,344000,0
|
|
20231122,183200,19189041000,344000,344000,344000,344000,0
|
|
20231122,183100,19189041000,344000,344000,344000,344000,0
|
|
20231122,183000,19189041000,344000,344000,344000,344000,0
|
|
20231122,182900,19189041000,344000,344000,344000,344000,0
|
|
20231122,182800,19189041000,344000,344000,344000,344000,0
|
|
20231122,182700,19189041000,344000,344000,344000,344000,0
|
|
20231122,182600,19189041000,344000,344000,344000,344000,0
|
|
20231122,182500,19189041000,344000,344000,344000,344000,0
|
|
20231122,182400,19189041000,344000,344000,344000,344000,0
|
|
20231122,182300,19189041000,344000,344000,344000,344000,0
|
|
20231122,182200,19189041000,344000,344000,344000,344000,2572
|
|
20231122,182100,19189041000,344000,344000,344000,344000,0
|
|
20231122,182000,19189041000,344000,344000,344000,344000,0
|
|
20231122,181900,19189041000,344000,344000,344000,344000,0
|
|
20231122,181800,19189041000,344000,344000,344000,344000,0
|
|
20231122,181700,19189041000,344000,344000,344000,344000,0
|
|
20231122,181600,19189041000,344000,344000,344000,344000,0
|
|
20231122,181500,19189041000,344000,344000,344000,344000,0
|
|
20231122,181400,19189041000,344000,344000,344000,344000,0
|
|
20231122,181300,19189041000,344000,344000,344000,344000,0
|
|
20231122,181200,19189041000,344000,344000,344000,344000,0
|
|
20231122,181100,19189041000,344000,344000,344000,344000,0
|
|
20231122,181000,19189041000,344000,344000,344000,344000,0
|
|
20231122,180900,19189041000,344000,344000,344000,344000,0
|
|
20231122,180800,19189041000,344000,344000,344000,344000,0
|
|
20231122,180700,19189041000,344000,344000,344000,344000,0
|
|
20231122,180600,19189041000,344000,344000,344000,344000,0
|
|
20231122,180500,19189041000,344000,344000,344000,344000,0
|
|
20231122,180400,19189041000,344000,344000,344000,344000,0
|
|
20231122,180300,19189041000,344000,344000,344000,344000,0
|
|
20231122,180200,19189041000,344000,344000,344000,344000,0
|
|
20231122,180100,19189041000,344000,344000,344000,344000,0
|
|
20231122,180000,19189041000,344000,344000,344000,344000,0
|
|
20231122,175900,19189041000,344000,344000,344000,344000,0
|
|
20231122,175800,19189041000,344000,344000,344000,344000,0
|
|
20231122,175700,19189041000,344000,344000,344000,344000,0
|
|
20231122,175600,19189041000,344000,344000,344000,344000,0
|
|
20231122,175500,19189041000,344000,344000,344000,344000,0
|
|
20231122,175400,19189041000,344000,344000,344000,344000,0
|
|
20231122,175300,19189041000,344000,344000,344000,344000,0
|
|
20231122,175200,19189041000,344000,344000,344000,344000,2572
|
|
20231122,175100,19189041000,344000,344000,344000,344000,0
|
|
20231122,175000,19189041000,344000,344000,344000,344000,0
|
|
20231122,174900,19189041000,344000,344000,344000,344000,0
|
|
20231122,174800,19189041000,344000,344000,344000,344000,0
|
|
20231122,174700,19189041000,344000,344000,344000,344000,0
|
|
20231122,174600,19189041000,344000,344000,344000,344000,0
|
|
20231122,174500,19189041000,344000,344000,344000,344000,0
|
|
20231122,174400,19189041000,344000,344000,344000,344000,0
|
|
20231122,174300,19189041000,344000,344000,344000,344000,0
|
|
20231122,174200,19189041000,344000,344000,344000,344000,0
|
|
20231122,174100,19189041000,344000,344000,344000,344000,0
|
|
20231122,174000,19189041000,344000,344000,344000,344000,0
|
|
20231122,173900,19189041000,344000,344000,344000,344000,0
|
|
20231122,173800,19189041000,344000,344000,344000,344000,0
|
|
20231122,173700,19189041000,344000,344000,344000,344000,0
|
|
20231122,173600,19189041000,344000,344000,344000,344000,0
|
|
20231122,173500,19189041000,344000,344000,344000,344000,0
|
|
20231122,173400,19189041000,344000,344000,344000,344000,0
|
|
20231122,173300,19189041000,344000,344000,344000,344000,0
|
|
20231122,173200,19189041000,344000,344000,344000,344000,0
|
|
20231122,173100,19189041000,344000,344000,344000,344000,0
|
|
20231122,173000,19189041000,344000,344000,344000,344000,0
|
|
20231122,172900,19189041000,344000,344000,344000,344000,0
|
|
20231122,172800,19189041000,344000,344000,344000,344000,0
|
|
20231122,172700,19189041000,344000,344000,344000,344000,0
|
|
20231122,172600,19189041000,344000,344000,344000,344000,0
|
|
20231122,172500,19189041000,344000,344000,344000,344000,0
|
|
20231122,172400,19189041000,344000,344000,344000,344000,0
|
|
20231122,172300,19189041000,344000,344000,344000,344000,0
|
|
20231122,172200,19189041000,344000,344000,344000,344000,2572
|
|
20231122,172100,19189041000,344000,344000,344000,344000,0
|
|
20231122,172000,19189041000,344000,344000,344000,344000,0
|
|
20231122,171900,19189041000,344000,344000,344000,344000,0
|
|
20231122,171800,19189041000,344000,344000,344000,344000,0
|
|
20231122,171700,19189041000,344000,344000,344000,344000,0
|
|
20231122,171600,19189041000,344000,344000,344000,344000,0
|
|
20231122,171500,19189041000,344000,344000,344000,344000,0
|
|
20231122,171400,19189041000,344000,344000,344000,344000,0
|
|
20231122,171300,19189041000,344000,344000,344000,344000,0
|
|
20231122,171200,19189041000,344000,344000,344000,344000,0
|
|
20231122,171100,19189041000,344000,344000,344000,344000,0
|
|
20231122,171000,19189041000,344000,344000,344000,344000,0
|
|
20231122,170900,19189041000,344000,344000,344000,344000,0
|
|
20231122,170800,19189041000,344000,344000,344000,344000,0
|
|
20231122,170700,19189041000,344000,344000,344000,344000,0
|
|
20231122,170600,19189041000,344000,344000,344000,344000,0
|
|
20231122,170500,19189041000,344000,344000,344000,344000,0
|
|
20231122,170400,19189041000,344000,344000,344000,344000,0
|
|
20231122,170300,19189041000,344000,344000,344000,344000,0
|
|
20231122,170200,19189041000,344000,344000,344000,344000,0
|
|
20231122,170100,19189041000,344000,344000,344000,344000,0
|
|
20231122,170000,19189041000,344000,344000,344000,344000,0
|
|
20231122,165900,19189041000,344000,344000,344000,344000,0
|
|
20231122,165800,19189041000,344000,344000,344000,344000,0
|
|
20231122,165700,19189041000,344000,344000,344000,344000,0
|
|
20231122,165600,19189041000,344000,344000,344000,344000,0
|
|
20231122,165500,19189041000,344000,344000,344000,344000,0
|
|
20231122,165400,19189041000,344000,344000,344000,344000,0
|
|
20231122,165300,19189041000,344000,344000,344000,344000,0
|
|
20231122,165200,19189041000,344000,344000,344000,344000,2572
|
|
20231122,165100,19189041000,344000,344000,344000,344000,0
|
|
20231122,165000,19189041000,344000,344000,344000,344000,0
|
|
20231122,164900,19189041000,344000,344000,344000,344000,0
|
|
20231122,164800,19189041000,344000,344000,344000,344000,0
|
|
20231122,164700,19189041000,344000,344000,344000,344000,0
|
|
20231122,164600,19189041000,344000,344000,344000,344000,0
|
|
20231122,164500,19189041000,344000,344000,344000,344000,0
|
|
20231122,164400,19189041000,344000,344000,344000,344000,0
|
|
20231122,164300,19189041000,344000,344000,344000,344000,0
|
|
20231122,164200,19189041000,344000,344000,344000,344000,0
|
|
20231122,164100,19189041000,344000,344000,344000,344000,0
|
|
20231122,164000,19189041000,344000,344000,344000,344000,0
|
|
20231122,163900,19189041000,344000,344000,344000,344000,0
|
|
20231122,163800,19189041000,344000,344000,344000,344000,0
|
|
20231122,163700,19189041000,344000,344000,344000,344000,0
|
|
20231122,163600,19189041000,344000,344000,344000,344000,0
|
|
20231122,163500,19189041000,344000,344000,344000,344000,0
|
|
20231122,163400,19189041000,344000,344000,344000,344000,0
|
|
20231122,163300,19189041000,344000,344000,344000,344000,0
|
|
20231122,163200,19189041000,344000,344000,344000,344000,0
|
|
20231122,163100,19189041000,344000,344000,344000,344000,0
|
|
20231122,163000,19189041000,344000,344000,344000,344000,0
|
|
20231122,162900,19189041000,344000,344000,344000,344000,0
|
|
20231122,162800,19189041000,344000,344000,344000,344000,0
|
|
20231122,162700,19189041000,344000,344000,344000,344000,0
|
|
20231122,162600,19189041000,344000,344000,344000,344000,0
|
|
20231122,162500,19189041000,344000,344000,344000,344000,0
|
|
20231122,162400,19189041000,344000,344000,344000,344000,0
|
|
20231122,162300,19189041000,344000,344000,344000,344000,0
|
|
20231122,162200,19189041000,344000,344000,344000,344000,2572
|
|
20231122,162100,19189041000,344000,344000,344000,344000,0
|
|
20231122,162000,19189041000,344000,344000,344000,344000,0
|
|
20231122,161900,19189041000,344000,344000,344000,344000,0
|
|
20231122,161800,19189041000,344000,344000,344000,344000,0
|
|
20231122,161700,19189041000,344000,344000,344000,344000,0
|
|
20231122,161600,19189041000,344000,344000,344000,344000,0
|
|
20231122,161500,19189041000,344000,344000,344000,344000,0
|
|
20231122,161400,19189041000,344000,344000,344000,344000,0
|
|
20231122,161300,19189041000,344000,344000,344000,344000,0
|
|
20231122,161200,19189041000,344000,344000,344000,344000,0
|
|
20231122,161100,19189041000,344000,344000,344000,344000,0
|
|
20231122,161000,19189041000,344000,344000,344000,344000,0
|
|
20231122,160900,19189041000,344000,344000,344000,344000,0
|
|
20231122,160800,19189041000,344000,344000,344000,344000,0
|
|
20231122,160700,19189041000,344000,344000,344000,344000,0
|
|
20231122,160600,19189041000,344000,344000,344000,344000,0
|
|
20231122,160500,19189041000,344000,344000,344000,344000,0
|
|
20231122,160400,19189041000,344000,344000,344000,344000,0
|
|
20231122,160300,19189041000,344000,344000,344000,344000,0
|
|
20231122,160200,19189041000,344000,344000,344000,344000,0
|
|
20231122,160100,19189041000,344000,344000,344000,344000,0
|
|
20231122,160000,19189041000,344000,344000,344000,344000,0
|
|
20231122,155900,19189041000,344000,344000,344000,344000,0
|
|
20231122,155800,19189041000,344000,344000,344000,344000,0
|
|
20231122,155700,19189041000,344000,344000,344000,344000,0
|
|
20231122,155600,19189041000,344000,344000,344000,344000,0
|
|
20231122,155500,19189041000,344000,344000,344000,344000,0
|
|
20231122,155400,19189041000,344000,344000,344000,344000,0
|
|
20231122,155300,19189041000,344000,344000,344000,344000,0
|
|
20231122,155200,19189041000,344000,344000,344000,344000,2572
|
|
20231122,155100,19189041000,344000,344000,344000,344000,0
|
|
20231122,155000,19189041000,344000,344000,344000,344000,0
|
|
20231122,154900,19189041000,344000,344000,344000,344000,0
|
|
20231122,154800,19189041000,344000,344000,344000,344000,0
|
|
20231122,154700,19189041000,344000,344000,344000,344000,0
|
|
20231122,154600,19189041000,344000,344000,344000,344000,0
|
|
20231122,154500,19189041000,344000,344000,344000,344000,0
|
|
20231122,154400,19189041000,344000,344000,344000,344000,0
|
|
20231122,154300,19189041000,344000,344000,344000,344000,0
|
|
20231122,154200,19189041000,344000,344000,344000,344000,0
|
|
20231122,154100,19189041000,344000,344000,344000,344000,0
|
|
20231122,154000,19189041000,344000,344000,344000,344000,0
|
|
20231122,153900,19189041000,344000,344000,344000,344000,0
|
|
20231122,153800,19189041000,344000,344000,344000,344000,0
|
|
20231122,153700,19189041000,344000,344000,344000,344000,0
|
|
20231122,153600,19189041000,344000,344000,344000,344000,0
|
|
20231122,153500,19189041000,344000,344000,344000,344000,0
|
|
20231122,153400,19189041000,344000,344000,344000,344000,0
|
|
20231122,153300,19189041000,344000,344000,344000,344000,0
|
|
20231122,153200,19189041000,344000,344000,344000,344000,0
|
|
20231122,153100,19189041000,344000,344000,344000,344000,0
|
|
20231122,153000,19189041000,344000,344000,344000,344000,2572
|
|
20231122,152900,18304273000,343500,343500,343500,343500,0
|
|
20231122,152800,18304273000,343500,343500,343500,343500,0
|
|
20231122,152700,18304273000,343500,343500,343500,343500,0
|
|
20231122,152600,18304273000,343500,343500,343500,343500,0
|
|
20231122,152500,18304273000,343500,343500,343500,343500,0
|
|
20231122,152400,18304273000,343500,343500,343500,343500,0
|
|
20231122,152300,18304273000,343500,343500,343500,343500,0
|
|
20231122,152200,18304273000,343500,343500,343500,343500,0
|
|
20231122,152100,18304273000,343500,343500,343500,343500,0
|
|
20231122,152000,18304273000,343500,343500,343500,343500,0
|
|
20231122,151900,18304273000,343500,342500,343500,342000,694
|
|
20231122,151800,18066487000,342000,342500,342500,341500,593
|
|
20231122,151700,17863666500,342500,342000,342500,342000,377
|
|
20231122,151600,17734711500,342500,342500,342500,342000,84
|
|
20231122,151500,17705978000,342500,342500,343000,342000,253
|
|
20231122,151400,17619356000,342500,343000,343000,342500,76
|
|
20231122,151300,17593306500,343000,342000,343000,342000,304
|
|
20231122,151200,17489196000,342500,342500,342500,342000,384
|
|
20231122,151100,17357713500,343000,343000,343000,342500,107
|
|
20231122,151000,17321063000,342500,342500,343000,342500,150
|
|
20231122,150900,17269678500,343000,342500,343000,342500,79
|
|
20231122,150800,17242615500,343000,342500,343000,342500,67
|
|
20231122,150700,17219664500,342500,342500,343000,342500,96
|
|
20231122,150600,17186781500,343000,342500,343000,342500,114
|
|
20231122,150500,17147733500,342500,342500,343000,342500,66
|
|
20231122,150400,17125126500,342500,342500,343000,342500,72
|
|
20231122,150300,17100443500,342500,342500,343000,342500,77
|
|
20231122,150200,17074063000,342500,343000,343000,342500,40
|
|
20231122,150100,17060356500,343000,343000,343000,342500,36
|
|
20231122,150000,17048014000,343000,342500,343000,342500,249
|
|
20231122,145900,16962643000,343000,343000,343000,342500,397
|
|
20231122,145800,16826518500,343000,342500,343000,342500,327
|
|
20231122,145700,16714514000,343000,342500,343000,342500,184
|
|
20231122,145600,16651487500,342500,342500,343000,342500,91
|
|
20231122,145500,16620314500,343000,343000,343500,342500,960
|
|
20231122,145400,16291047500,343500,343500,343500,343000,78
|
|
20231122,145300,16264286500,343000,343500,343500,343000,88
|
|
20231122,145200,16234098000,343500,343000,343500,343000,61
|
|
20231122,145100,16213164000,343500,343000,343500,343000,77
|
|
20231122,145000,16186749000,343500,343500,343500,343000,81
|
|
20231122,144900,16158953500,343500,343500,343500,343000,46
|
|
20231122,144800,16143168500,343500,343000,343500,343000,61
|
|
20231122,144700,16122229000,343500,343500,343500,343000,68
|
|
20231122,144600,16098898000,343500,343000,343500,343000,203
|
|
20231122,144500,16029265000,343500,343000,343500,343000,86
|
|
20231122,144400,15999759500,343000,343500,343500,343000,54
|
|
20231122,144300,15981229500,343000,343500,343500,343000,55
|
|
20231122,144200,15962360500,343000,343500,343500,343000,63
|
|
20231122,144100,15940743000,343000,343500,343500,343000,108
|
|
20231122,144000,15903695000,343000,343000,343500,343000,65
|
|
20231122,143900,15881393500,343000,343500,343500,343000,76
|
|
20231122,143800,15855315000,343000,343500,343500,343000,48
|
|
20231122,143700,15838847500,343000,343500,343500,343000,89
|
|
20231122,143600,15808310500,343000,343500,343500,343000,43
|
|
20231122,143500,15793557000,343500,344000,344000,343000,45
|
|
20231122,143400,15778104000,343500,343500,344000,343000,395
|
|
20231122,143300,15642486000,343500,344000,344000,343500,450
|
|
20231122,143200,15487901500,344000,344000,344000,343500,17
|
|
20231122,143100,15482055500,343500,343500,344000,343500,93
|
|
20231122,143000,15450100500,343500,343500,343500,343000,142
|
|
20231122,142900,15401325000,343500,343500,344000,343000,794
|
|
20231122,142800,15128597000,344000,344000,344000,343500,68
|
|
20231122,142700,15105233000,343500,343500,344000,343500,128
|
|
20231122,142600,15061256500,343500,343500,344000,343500,65
|
|
20231122,142500,15038925500,344000,344000,344000,343500,54
|
|
20231122,142400,15020367500,343500,343500,344000,343500,65
|
|
20231122,142300,14998032000,344000,344000,344000,343500,995
|
|
20231122,142200,14655875500,344000,344000,344500,344000,50
|
|
20231122,142100,14638667500,344500,344000,344500,344000,58
|
|
20231122,142000,14618709000,344500,344500,344500,344000,83
|
|
20231122,141900,14590143000,344500,344500,344500,344000,172
|
|
20231122,141800,14530907500,344500,344500,344500,344000,82
|
|
20231122,141700,14502678000,344500,344000,344500,344000,74
|
|
20231122,141600,14477209000,344000,344500,344500,344000,83
|
|
20231122,141500,14448632000,344000,344500,344500,344000,100
|
|
20231122,141400,14414204000,344500,344000,344500,344000,175
|
|
20231122,141300,14353984500,344000,344000,344500,344000,49
|
|
20231122,141200,14337123000,344500,344000,344500,344000,61
|
|
20231122,141100,14316130000,344500,344000,344500,344000,86
|
|
20231122,141000,14286537500,344500,344500,344500,344000,51
|
|
20231122,140900,14268987000,344500,344000,344500,344000,68
|
|
20231122,140800,14245581500,344000,344000,344500,344000,116
|
|
20231122,140700,14205673500,344000,344000,344500,344000,43
|
|
20231122,140600,14190872000,344500,344500,344500,344000,223
|
|
20231122,140500,14114146500,344500,344500,344500,344000,18
|
|
20231122,140400,14107946500,344500,344000,344500,344000,114
|
|
20231122,140300,14068727500,344000,344000,344000,343500,348
|
|
20231122,140200,13949028000,344000,344000,344000,343500,52
|
|
20231122,140100,13931157500,343500,344000,344000,343500,54
|
|
20231122,140000,13912599000,343500,344000,344000,343500,37
|
|
20231122,135900,13899882500,344000,344000,344000,343500,171
|
|
20231122,135800,13841107000,344000,343500,344000,343500,55
|
|
20231122,135700,13822203500,344000,344000,344000,343500,38
|
|
20231122,135600,13809141500,344000,344000,344000,343500,34
|
|
20231122,135500,13797453500,343500,344000,344000,343500,34
|
|
20231122,135400,13785768500,344000,343500,344000,343500,113
|
|
20231122,135300,13746945500,343500,344000,344000,343500,110
|
|
20231122,135200,13709113500,344000,344000,344000,344000,16
|
|
20231122,135100,13703609500,344000,344000,344000,343500,16
|
|
20231122,135000,13698106500,343500,343000,343500,343000,401
|
|
20231122,134900,13560381500,343000,343000,343500,343000,32
|
|
20231122,134800,13549398000,343500,343500,343500,343000,54
|
|
20231122,134700,13530861000,343000,343500,343500,343000,36
|
|
20231122,134600,13518509000,343500,343500,343500,343000,145
|
|
20231122,134500,13468768500,343500,343500,343500,343000,29
|
|
20231122,134400,13458808500,343500,343000,343500,343000,156
|
|
20231122,134300,13405225000,343500,343000,343500,343000,69
|
|
20231122,134200,13381544000,343500,343000,343500,343000,45
|
|
20231122,134100,13366105000,343000,343000,343500,343000,92
|
|
20231122,134000,13334542500,343500,343500,343500,343000,42
|
|
20231122,133900,13320132500,343000,343000,343500,343000,50
|
|
20231122,133800,13302978000,343500,343000,343500,343000,41
|
|
20231122,133700,13288910500,343500,343000,343500,343000,87
|
|
20231122,133600,13259063500,343000,343000,343500,343000,50
|
|
20231122,133500,13241910000,343000,343500,343500,343000,42
|
|
20231122,133400,13227501500,343500,343000,343500,343000,61
|
|
20231122,133300,13206570000,343000,343000,343500,343000,110
|
|
20231122,133200,13168820500,343500,343000,343500,343000,41
|
|
20231122,133100,13154754000,343500,343000,343500,343000,41
|
|
20231122,133000,13140685500,343500,343000,343500,343000,51
|
|
20231122,132900,13123185500,343500,343500,344000,343000,510
|
|
20231122,132800,12948115500,344000,343500,344000,343500,37
|
|
20231122,132700,12935396500,344000,343500,344000,343500,191
|
|
20231122,132600,12869782500,344000,344000,344000,343500,47
|
|
20231122,132500,12853630500,343500,344000,344000,343500,42
|
|
20231122,132400,12839199500,343500,344000,344000,343500,124
|
|
20231122,132300,12796602000,343500,344000,344000,343500,46
|
|
20231122,132200,12780794500,343500,344000,344000,343500,193
|
|
20231122,132100,12714494500,343500,343500,344000,343500,44
|
|
20231122,132000,12699376500,343500,344000,344000,343500,38
|
|
20231122,131900,12686318500,344000,344500,344500,343500,518
|
|
20231122,131800,12508181500,344500,344500,344500,344500,14
|
|
20231122,131700,12503358500,344500,344500,344500,344500,11
|
|
20231122,131600,12499569000,344500,344000,344500,344000,29
|
|
20231122,131500,12489581000,344000,344000,344000,343500,148
|
|
20231122,131400,12438677500,344000,344000,344000,344000,195
|
|
20231122,131300,12371597500,344000,343500,344000,343500,152
|
|
20231122,131200,12319327000,344000,344000,344000,343500,58
|
|
20231122,131100,12299393000,343500,344000,344000,343500,55
|
|
20231122,131000,12280495000,344000,344000,344000,343500,41
|
|
20231122,130900,12266402000,344000,344000,344000,344000,8
|
|
20231122,130800,12263650000,344000,344000,344000,343500,29
|
|
20231122,130700,12253678500,344000,344000,344000,343500,9
|
|
20231122,130600,12250584000,344000,344000,344000,343500,7
|
|
20231122,130500,12248177000,344000,344000,344500,344000,55
|
|
20231122,130400,12229255500,344500,344000,344500,344000,10
|
|
20231122,130300,12225812000,344500,344500,344500,344000,289
|
|
20231122,130200,12126394000,344500,344500,344500,344000,74
|
|
20231122,130100,12100934500,344500,344500,344500,344000,12
|
|
20231122,130000,12096801500,344500,344500,344500,344500,6
|
|
20231122,125900,12094734500,344500,344500,344500,344500,70
|
|
20231122,125800,12070619500,344500,344000,344500,344000,58
|
|
20231122,125700,12050655500,344500,344500,344500,344000,10
|
|
20231122,125600,12047211500,344500,344500,344500,344500,4
|
|
20231122,125500,12045833500,344000,344000,344500,344000,93
|
|
20231122,125400,12013829500,344000,344000,344500,344000,64
|
|
20231122,125300,11991812000,344500,344000,344500,344000,132
|
|
20231122,125200,11946400000,344500,344000,344500,344000,28
|
|
20231122,125100,11936765000,344000,343500,344500,343500,24
|
|
20231122,125000,11928508000,344500,344500,344500,344500,7
|
|
20231122,124900,11926096500,344000,344000,344000,344000,185
|
|
20231122,124800,11862456500,344500,344500,344500,344500,15
|
|
20231122,124700,11857289000,344500,344500,344500,344500,7
|
|
20231122,124600,11854877500,344500,344000,344500,344000,3
|
|
20231122,124500,11853845000,344500,344000,344500,344000,2
|
|
20231122,124400,11853156500,344500,344500,344500,344500,7
|
|
20231122,124300,11850745000,344500,344000,344500,344000,552
|
|
20231122,124200,11660771500,344000,344000,344000,344000,22
|
|
20231122,124100,11653203500,344000,343500,344000,343500,17
|
|
20231122,124000,11647363500,343500,344000,344000,343500,12
|
|
20231122,123900,11643240500,344000,344000,344000,344000,8
|
|
20231122,123800,11640488500,343500,343500,343500,343500,11
|
|
20231122,123700,11636710000,343500,343500,344000,343500,50
|
|
20231122,123600,11619520500,344000,344000,344000,344000,2
|
|
20231122,123500,11618832500,344000,344000,344000,343500,6
|
|
20231122,123400,11616770000,343500,343500,343500,343500,88
|
|
20231122,123300,11586542000,343500,343500,344000,343500,26
|
|
20231122,123200,11577610500,344000,343500,344000,343500,2
|
|
20231122,123100,11576923000,343500,343500,343500,343500,90
|
|
20231122,123000,11546008000,343500,344000,344000,343500,228
|
|
20231122,122900,11467688000,344000,344000,344000,344000,1
|
|
20231122,122800,11467344000,343500,344000,344000,343500,90
|
|
20231122,122700,11436385500,344000,344500,344500,344000,16
|
|
20231122,122600,11430875500,344500,344000,344500,344000,79
|
|
20231122,122500,11403698500,344000,344000,344000,344000,66
|
|
20231122,122400,11380994500,344000,344000,344500,344000,23
|
|
20231122,122300,11373082000,344000,344000,344000,344000,4
|
|
20231122,122200,11371706000,344000,344500,344500,344000,105
|
|
20231122,122100,11335585000,344500,344500,344500,344500,1
|
|
20231122,122000,11335240500,344500,344500,344500,344500,4
|
|
20231122,121900,11333862500,344000,344500,344500,344000,120
|
|
20231122,121800,11292571000,344500,344500,344500,344500,1
|
|
20231122,121700,11292226500,344000,344000,344000,344000,6
|
|
20231122,121600,11290162500,344000,344000,344500,344000,134
|
|
20231122,121500,11244066000,344000,344000,344000,344000,6
|
|
20231122,121400,11242002000,344000,344500,344500,344000,226
|
|
20231122,121300,11164257000,344000,344000,344500,344000,85
|
|
20231122,121200,11135016500,344000,344500,344500,344000,114
|
|
20231122,121100,11095799000,344500,344500,344500,344500,2
|
|
20231122,121000,11095110000,344500,344500,344500,344000,15
|
|
20231122,120900,11089946000,344500,344000,344500,344000,10
|
|
20231122,120800,11086505500,344500,344000,344500,344000,77
|
|
20231122,120700,11059982000,344000,344500,344500,344000,8
|
|
20231122,120600,11057227500,344500,344000,344500,344000,115
|
|
20231122,120500,11017666500,344000,344000,344000,343500,158
|
|
20231122,120400,10963316000,343500,344000,344000,343500,488
|
|
20231122,120300,10795684000,344000,344000,344000,344000,29
|
|
20231122,120200,10785708000,344000,344000,344000,344000,9
|
|
20231122,120100,10782612000,344000,344000,344000,343500,31
|
|
20231122,120000,10771949500,344000,344000,344000,344000,31
|
|
20231122,115900,10761285500,344000,344000,344000,343500,29
|
|
20231122,115800,10751311000,344000,344000,344000,343500,12
|
|
20231122,115700,10747184500,344000,344000,344000,344000,168
|
|
20231122,115600,10689392500,344000,344000,344000,344000,1
|
|
20231122,115500,10689048500,344000,344000,344500,344000,104
|
|
20231122,115400,10653272000,344500,344500,344500,344500,3
|
|
20231122,115300,10652238500,344000,344500,344500,344000,249
|
|
20231122,115200,10566461500,344500,344500,344500,344500,5
|
|
20231122,115100,10564739000,344500,345000,345000,344500,7
|
|
20231122,115000,10562325000,345000,344500,345000,344500,44
|
|
20231122,114900,10547148000,344500,344500,345000,344500,545
|
|
20231122,114800,10359391000,344500,344000,344500,344000,51
|
|
20231122,114700,10341822000,344500,344000,344500,344000,38
|
|
20231122,114600,10328737000,344500,344500,344500,344500,30
|
|
20231122,114500,10318402000,344500,344500,344500,344000,37
|
|
20231122,114400,10305656000,344500,344000,344500,344000,31
|
|
20231122,114300,10294978500,344500,344500,344500,344000,148
|
|
20231122,114200,10243994000,344500,344500,344500,344500,39
|
|
20231122,114100,10230558500,344500,344000,344500,344000,31
|
|
20231122,114000,10219886000,344000,344500,344500,344000,43
|
|
20231122,113900,10205073000,344500,344500,344500,344000,109
|
|
20231122,113800,10167523000,344000,344500,344500,344000,70
|
|
20231122,113700,10143422500,344500,344500,344500,344500,33
|
|
20231122,113600,10132054000,344500,344500,344500,344000,174
|
|
20231122,113500,10072126000,344500,344500,344500,344000,112
|
|
20231122,113400,10033543000,344500,344500,344500,344500,416
|
|
20231122,113300,9890231000,344500,344500,344500,344500,55
|
|
20231122,113200,9871283500,344500,344500,344500,344000,65
|
|
20231122,113100,9848897000,344000,344500,344500,344000,33
|
|
20231122,113000,9837537500,344500,344500,344500,344000,17
|
|
20231122,112900,9831687500,344000,344000,344000,343500,31
|
|
20231122,112800,9821025000,344000,344000,344000,344000,67
|
|
20231122,112700,9797977000,344000,344000,344000,344000,7
|
|
20231122,112600,9795569000,344000,344000,344000,343500,215
|
|
20231122,112500,9721668000,344000,344000,344500,344000,74
|
|
20231122,112400,9696209500,344000,344000,344000,344000,353
|
|
20231122,112300,9574777500,344000,344000,344000,343500,65
|
|
20231122,112200,9552419000,344000,343500,344000,343500,1796
|
|
20231122,112100,8935490500,343500,343500,343500,343000,37
|
|
20231122,112000,8922784500,343500,343000,343500,343000,17
|
|
20231122,111900,8916947000,343500,343000,343500,343000,266
|
|
20231122,111800,8825708500,343000,343000,343000,343000,14
|
|
20231122,111700,8820906500,342500,343000,343000,342500,23
|
|
20231122,111600,8813023000,343000,343000,343000,343000,5
|
|
20231122,111500,8811308000,343000,342500,343000,342500,12
|
|
20231122,111400,8807192500,343000,343000,343000,342500,172
|
|
20231122,111300,8748199500,343000,343000,343000,343000,2
|
|
20231122,111200,8747513500,342500,342500,342500,342500,4
|
|
20231122,111100,8746143500,342500,342500,342500,342500,197
|
|
20231122,111000,8678671000,342500,343000,343000,342500,48
|
|
20231122,110900,8662229500,343000,343000,343000,342500,166
|
|
20231122,110800,8605362000,343000,342500,343000,342500,18
|
|
20231122,110700,8599194500,342500,342500,342500,342500,159
|
|
20231122,110600,8544737000,342500,342500,342500,342000,60
|
|
20231122,110500,8524188500,342500,342500,342500,342000,37
|
|
20231122,110400,8511517500,342000,342500,342500,342000,32
|
|
20231122,110300,8500560000,342000,342500,342500,342000,125
|
|
20231122,110200,8457769500,342500,342000,342500,342000,5
|
|
20231122,110100,8456058500,342000,342500,342500,342000,3
|
|
20231122,110000,8455031500,342500,342500,342500,342500,4
|
|
20231122,105900,8453661500,342500,342000,343000,342000,4
|
|
20231122,105800,8452291500,342000,342000,342500,342000,140
|
|
20231122,105700,8404371500,342000,342000,342000,342000,149
|
|
20231122,105600,8353413500,341500,342000,342000,341500,7
|
|
20231122,105500,8351021000,342000,342000,342500,342000,29
|
|
20231122,105400,8341101000,342000,342000,342000,342000,1221
|
|
20231122,105300,7923519000,342000,343000,343000,342000,420
|
|
20231122,105200,7779715000,343000,343000,343500,343000,10
|
|
20231122,105100,7776284500,343500,343000,343500,343000,130
|
|
20231122,105000,7731687500,342500,343000,343500,342500,67
|
|
20231122,104900,7708709000,343500,343500,343500,343500,0
|
|
20231122,104800,7708709000,343500,343000,343500,343000,32
|
|
20231122,104700,7697728000,343000,343000,343000,343000,12
|
|
20231122,104600,7693612000,343000,343500,343500,343000,46
|
|
20231122,104500,7677829500,343500,343000,343500,342500,324
|
|
20231122,104400,7566689000,343000,343000,343500,343000,15
|
|
20231122,104300,7561540000,343500,343500,343500,343500,1
|
|
20231122,104200,7561196500,343000,342500,343000,342500,28
|
|
20231122,104100,7551599500,343000,342500,343500,342500,323
|
|
20231122,104000,7440867000,342500,342500,342500,342500,5
|
|
20231122,103900,7439154500,342500,342500,342500,342500,74
|
|
20231122,103800,7413809500,342500,343000,343000,342000,6
|
|
20231122,103700,7411755000,343000,343500,344000,342500,384
|
|
20231122,103600,7279936500,343500,342500,343500,342500,931
|
|
20231122,103500,6960487000,343000,343000,343000,343000,34
|
|
20231122,103400,6948825000,343000,344000,344000,343000,173
|
|
20231122,103300,6889394500,343500,344000,344000,343500,350
|
|
20231122,103200,6769138000,344000,343000,344000,343000,609
|
|
20231122,103100,6559871000,342500,343000,343000,342500,183
|
|
20231122,103000,6497192000,343000,342500,343000,342500,171
|
|
20231122,102900,6438555000,342500,342000,342500,341500,524
|
|
20231122,102800,6259314000,342000,342000,342000,342000,52
|
|
20231122,102700,6241530000,342000,342000,342000,341500,56
|
|
20231122,102600,6222379500,341500,342000,342000,341500,118
|
|
20231122,102500,6182054500,342000,342000,342000,341500,50
|
|
20231122,102400,6164955500,342000,340000,342000,340000,573
|
|
20231122,102300,5969404500,340000,341000,341000,340000,663
|
|
20231122,102200,5743634500,341000,341000,341000,341000,11
|
|
20231122,102100,5739883500,341000,341000,341000,341000,63
|
|
20231122,102000,5718400500,340500,341000,341000,340500,121
|
|
20231122,101900,5677187500,341000,341000,341000,341000,7
|
|
20231122,101800,5674800500,341000,341000,341000,340500,220
|
|
20231122,101700,5599880500,341000,341000,341000,340500,24
|
|
20231122,101600,5591697000,341000,340500,341000,340000,165
|
|
20231122,101500,5535501000,340500,340500,340500,340000,5
|
|
20231122,101400,5533799500,340500,340500,340500,340500,32
|
|
20231122,101300,5522903500,340000,340000,340000,340000,2
|
|
20231122,101200,5522223500,340500,340000,340500,340000,31
|
|
20231122,101100,5511675500,340500,340500,340500,340500,21
|
|
20231122,101000,5504525000,340000,340000,340000,340000,45
|
|
20231122,100900,5489225000,340500,340500,340500,340000,22
|
|
20231122,100800,5481734500,340500,340500,340500,340000,79
|
|
20231122,100700,5454845000,340500,340000,340500,340000,150
|
|
20231122,100600,5403839500,340000,340000,340000,339500,94
|
|
20231122,100500,5371880500,340000,339500,340000,339500,50
|
|
20231122,100400,5354881000,340000,340500,340500,340000,82
|
|
20231122,100300,5327000000,340500,340500,340500,340000,14
|
|
20231122,100200,5322235000,340500,340000,340500,340000,59
|
|
20231122,100100,5302171500,340000,339500,340000,339500,17
|
|
20231122,100000,5296396500,339500,339500,339500,339000,186
|
|
20231122,095900,5233257000,339500,340000,340000,339000,421
|
|
20231122,095800,5090327500,340000,340000,340000,340000,11
|
|
20231122,095700,5086587500,340000,340000,340000,339500,69
|
|
20231122,095600,5063133500,340000,340000,340000,339500,20
|
|
20231122,095500,5056335000,340000,340500,340500,340000,311
|
|
20231122,095400,4950593500,340000,340000,340000,340000,255
|
|
20231122,095300,4863893500,340000,339500,340000,339500,195
|
|
20231122,095200,4797594000,340000,339500,340000,339500,267
|
|
20231122,095100,4706891000,339500,339500,339500,339000,190
|
|
20231122,095000,4642386500,339500,339000,339500,339000,284
|
|
20231122,094900,4546106500,339000,339500,339500,339000,98
|
|
20231122,094800,4512849000,339500,340000,340500,339500,1579
|
|
20231122,094700,3976220500,340500,340000,340500,340000,4
|
|
20231122,094600,3974859000,340500,340500,340500,340000,68
|
|
20231122,094500,3951719500,340000,340500,340500,340000,288
|
|
20231122,094400,3853732500,340500,340500,340500,340000,367
|
|
20231122,094300,3728819000,340500,340500,341000,340500,7
|
|
20231122,094200,3726435000,340500,341000,341000,340500,13
|
|
20231122,094100,3722002500,340500,341000,341000,340500,29
|
|
20231122,094000,3712117500,341000,341000,341000,340500,29
|
|
20231122,093900,3702235500,341000,341500,341500,341000,134
|
|
20231122,093800,3656540500,340500,340500,340500,340500,378
|
|
20231122,093700,3527831500,340500,341500,341500,340000,1990
|
|
20231122,093600,2849566500,341500,342000,342000,341500,11
|
|
20231122,093500,2845805500,342000,342000,342000,342000,6
|
|
20231122,093400,2843753500,341500,342000,342000,341500,43
|
|
20231122,093300,2829059000,342000,342000,342000,341500,38
|
|
20231122,093200,2816063500,342000,342000,342000,341500,15
|
|
20231122,093100,2810934000,341500,342000,342000,341500,11
|
|
20231122,093000,2807176000,341500,341500,341500,341500,109
|
|
20231122,092900,2769952500,341500,341000,341500,341000,91
|
|
20231122,092800,2738876500,341000,341500,341500,341000,56
|
|
20231122,092700,2719764000,341000,341000,341500,341000,24
|
|
20231122,092600,2711577000,341500,341000,341500,341000,76
|
|
20231122,092500,2685657500,341000,341000,341500,341000,134
|
|
20231122,092400,2639922000,341500,341500,341500,341000,28
|
|
20231122,092300,2630370000,341500,342000,342000,341000,171
|
|
20231122,092200,2571982000,341500,342500,342500,341500,204
|
|
20231122,092100,2502245500,342500,342500,342500,342500,133
|
|
20231122,092000,2456693000,342500,342000,342500,342000,162
|
|
20231122,091900,2401287500,342000,342000,342000,341500,120
|
|
20231122,091800,2360254500,342000,342000,342500,342000,55
|
|
20231122,091700,2341443000,342000,341500,342000,341500,57
|
|
20231122,091600,2321954000,341500,341500,341500,341500,132
|
|
20231122,091500,2276876000,341500,341500,341500,341000,18
|
|
20231122,091400,2270731500,341500,341500,341500,341000,34
|
|
20231122,091300,2259125000,341500,341500,341500,341000,146
|
|
20231122,091200,2209285500,341500,341000,342000,341000,435
|
|
20231122,091100,2060805500,341000,341000,341500,340500,162
|
|
20231122,091000,2005533000,341000,341000,341500,340500,179
|
|
20231122,090900,1944503000,341000,342000,342000,340500,1159
|
|
20231122,090800,1549383000,342000,342000,342000,342000,10
|
|
20231122,090700,1545963000,342000,341500,342000,341500,319
|
|
20231122,090600,1436890000,341500,342000,342000,341500,82
|
|
20231122,090500,1408879000,342000,342000,342500,341500,585
|
|
20231122,090400,1208633000,342500,342500,342500,342000,323
|
|
20231122,090300,1098009000,342500,341500,342500,341500,146
|
|
20231122,090200,1048101000,341500,342000,342000,341000,207
|
|
20231122,090100,977374000,342000,341000,342000,340000,567
|
|
20231122,090000,784292000,341000,343000,343500,340000,2297
|