583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184000,620244500,480500,480500,480500,480500,15
|
|
20231121,183900,620244500,480500,480500,480500,480500,0
|
|
20231121,183800,620244500,480500,480500,480500,480500,0
|
|
20231121,183700,620244500,480500,480500,480500,480500,0
|
|
20231121,183600,620244500,480500,480500,480500,480500,0
|
|
20231121,183500,620244500,480500,480500,480500,480500,0
|
|
20231121,183400,620244500,480500,480500,480500,480500,0
|
|
20231121,183300,620244500,480500,480500,480500,480500,0
|
|
20231121,183200,620244500,480500,480500,480500,480500,0
|
|
20231121,183100,620244500,480500,480500,480500,480500,0
|
|
20231121,183000,620244500,480500,480500,480500,480500,0
|
|
20231121,182900,620244500,480500,480500,480500,480500,0
|
|
20231121,182800,620244500,480500,480500,480500,480500,0
|
|
20231121,182700,620244500,480500,480500,480500,480500,0
|
|
20231121,182600,620244500,480500,480500,480500,480500,0
|
|
20231121,182500,620244500,480500,480500,480500,480500,0
|
|
20231121,182400,620244500,480500,480500,480500,480500,0
|
|
20231121,182300,620244500,480500,480500,480500,480500,0
|
|
20231121,182200,620244500,480500,480500,480500,480500,0
|
|
20231121,182100,620244500,480500,480500,480500,480500,0
|
|
20231121,182000,620244500,480500,480500,480500,480500,0
|
|
20231121,181900,620244500,480500,480500,480500,480500,0
|
|
20231121,181800,620244500,480500,480500,480500,480500,0
|
|
20231121,181700,620244500,480500,480500,480500,480500,0
|
|
20231121,181600,620244500,480500,480500,480500,480500,0
|
|
20231121,181500,620244500,480500,480500,480500,480500,0
|
|
20231121,181400,620244500,480500,480500,480500,480500,0
|
|
20231121,181300,620244500,480500,480500,480500,480500,0
|
|
20231121,181200,620244500,480500,480500,480500,480500,0
|
|
20231121,181100,620244500,480500,480500,480500,480500,0
|
|
20231121,181000,620244500,480500,480500,480500,480500,15
|
|
20231121,180900,620244500,480500,480500,480500,480500,0
|
|
20231121,180800,620244500,480500,480500,480500,480500,0
|
|
20231121,180700,620244500,480500,480500,480500,480500,0
|
|
20231121,180600,620244500,480500,480500,480500,480500,0
|
|
20231121,180500,620244500,480500,480500,480500,480500,0
|
|
20231121,180400,620244500,480500,480500,480500,480500,0
|
|
20231121,180300,620244500,480500,480500,480500,480500,0
|
|
20231121,180200,620244500,480500,480500,480500,480500,0
|
|
20231121,180100,620244500,480500,480500,480500,480500,0
|
|
20231121,180000,620244500,480500,480500,480500,480500,0
|
|
20231121,175900,620244500,480500,480500,480500,480500,0
|
|
20231121,175800,620244500,480500,480500,480500,480500,0
|
|
20231121,175700,620244500,480500,480500,480500,480500,0
|
|
20231121,175600,620244500,480500,480500,480500,480500,0
|
|
20231121,175500,620244500,480500,480500,480500,480500,0
|
|
20231121,175400,620244500,480500,480500,480500,480500,0
|
|
20231121,175300,620244500,480500,480500,480500,480500,0
|
|
20231121,175200,620244500,480500,480500,480500,480500,0
|
|
20231121,175100,620244500,480500,480500,480500,480500,0
|
|
20231121,175000,620244500,480500,480500,480500,480500,0
|
|
20231121,174900,620244500,480500,480500,480500,480500,0
|
|
20231121,174800,620244500,480500,480500,480500,480500,0
|
|
20231121,174700,620244500,480500,480500,480500,480500,0
|
|
20231121,174600,620244500,480500,480500,480500,480500,0
|
|
20231121,174500,620244500,480500,480500,480500,480500,0
|
|
20231121,174400,620244500,480500,480500,480500,480500,0
|
|
20231121,174300,620244500,480500,480500,480500,480500,0
|
|
20231121,174200,620244500,480500,480500,480500,480500,0
|
|
20231121,174100,620244500,480500,480500,480500,480500,0
|
|
20231121,174000,620244500,480500,480500,480500,480500,15
|
|
20231121,173900,620244500,480500,480500,480500,480500,0
|
|
20231121,173800,620244500,480500,480500,480500,480500,0
|
|
20231121,173700,620244500,480500,480500,480500,480500,0
|
|
20231121,173600,620244500,480500,480500,480500,480500,0
|
|
20231121,173500,620244500,480500,480500,480500,480500,0
|
|
20231121,173400,620244500,480500,480500,480500,480500,0
|
|
20231121,173300,620244500,480500,480500,480500,480500,0
|
|
20231121,173200,620244500,480500,480500,480500,480500,0
|
|
20231121,173100,620244500,480500,480500,480500,480500,0
|
|
20231121,173000,620244500,480500,480500,480500,480500,0
|
|
20231121,172900,620244500,480500,480500,480500,480500,0
|
|
20231121,172800,620244500,480500,480500,480500,480500,0
|
|
20231121,172700,620244500,480500,480500,480500,480500,0
|
|
20231121,172600,620244500,480500,480500,480500,480500,0
|
|
20231121,172500,620244500,480500,480500,480500,480500,0
|
|
20231121,172400,620244500,480500,480500,480500,480500,0
|
|
20231121,172300,620244500,480500,480500,480500,480500,0
|
|
20231121,172200,620244500,480500,480500,480500,480500,0
|
|
20231121,172100,620244500,480500,480500,480500,480500,0
|
|
20231121,172000,620244500,480500,480500,480500,480500,0
|
|
20231121,171900,620244500,480500,480500,480500,480500,0
|
|
20231121,171800,620244500,480500,480500,480500,480500,0
|
|
20231121,171700,620244500,480500,480500,480500,480500,0
|
|
20231121,171600,620244500,480500,480500,480500,480500,0
|
|
20231121,171500,620244500,480500,480500,480500,480500,0
|
|
20231121,171400,620244500,480500,480500,480500,480500,0
|
|
20231121,171300,620244500,480500,480500,480500,480500,0
|
|
20231121,171200,620244500,480500,480500,480500,480500,0
|
|
20231121,171100,620244500,480500,480500,480500,480500,0
|
|
20231121,171000,620244500,480500,480500,480500,480500,15
|
|
20231121,170900,620244500,480500,480500,480500,480500,0
|
|
20231121,170800,620244500,480500,480500,480500,480500,0
|
|
20231121,170700,620244500,480500,480500,480500,480500,0
|
|
20231121,170600,620244500,480500,480500,480500,480500,0
|
|
20231121,170500,620244500,480500,480500,480500,480500,0
|
|
20231121,170400,620244500,480500,480500,480500,480500,0
|
|
20231121,170300,620244500,480500,480500,480500,480500,0
|
|
20231121,170200,620244500,480500,480500,480500,480500,0
|
|
20231121,170100,620244500,480500,480500,480500,480500,0
|
|
20231121,170000,620244500,480500,480500,480500,480500,0
|
|
20231121,165900,620244500,480500,480500,480500,480500,0
|
|
20231121,165800,620244500,480500,480500,480500,480500,0
|
|
20231121,165700,620244500,480500,480500,480500,480500,0
|
|
20231121,165600,620244500,480500,480500,480500,480500,0
|
|
20231121,165500,620244500,480500,480500,480500,480500,0
|
|
20231121,165400,620244500,480500,480500,480500,480500,0
|
|
20231121,165300,620244500,480500,480500,480500,480500,0
|
|
20231121,165200,620244500,480500,480500,480500,480500,0
|
|
20231121,165100,620244500,480500,480500,480500,480500,0
|
|
20231121,165000,620244500,480500,480500,480500,480500,0
|
|
20231121,164900,620244500,480500,480500,480500,480500,0
|
|
20231121,164800,620244500,480500,480500,480500,480500,0
|
|
20231121,164700,620244500,480500,480500,480500,480500,0
|
|
20231121,164600,620244500,480500,480500,480500,480500,0
|
|
20231121,164500,620244500,480500,480500,480500,480500,0
|
|
20231121,164400,620244500,480500,480500,480500,480500,0
|
|
20231121,164300,620244500,480500,480500,480500,480500,0
|
|
20231121,164200,620244500,480500,480500,480500,480500,0
|
|
20231121,164100,620244500,480500,480500,480500,480500,0
|
|
20231121,164000,620244500,480500,480500,480500,480500,15
|
|
20231121,163900,620244500,480500,480500,480500,480500,0
|
|
20231121,163800,620244500,480500,480500,480500,480500,0
|
|
20231121,163700,620244500,480500,480500,480500,480500,0
|
|
20231121,163600,620244500,480500,480500,480500,480500,0
|
|
20231121,163500,620244500,480500,480500,480500,480500,0
|
|
20231121,163400,620244500,480500,480500,480500,480500,0
|
|
20231121,163300,620244500,480500,480500,480500,480500,0
|
|
20231121,163200,620244500,480500,480500,480500,480500,0
|
|
20231121,163100,620244500,480500,480500,480500,480500,0
|
|
20231121,163000,620244500,480500,480500,480500,480500,0
|
|
20231121,162900,620244500,480500,480500,480500,480500,0
|
|
20231121,162800,620244500,480500,480500,480500,480500,0
|
|
20231121,162700,620244500,480500,480500,480500,480500,0
|
|
20231121,162600,620244500,480500,480500,480500,480500,0
|
|
20231121,162500,620244500,480500,480500,480500,480500,0
|
|
20231121,162400,620244500,480500,480500,480500,480500,0
|
|
20231121,162300,620244500,480500,480500,480500,480500,0
|
|
20231121,162200,620244500,480500,480500,480500,480500,0
|
|
20231121,162100,620244500,480500,480500,480500,480500,0
|
|
20231121,162000,620244500,480500,480500,480500,480500,0
|
|
20231121,161900,620244500,480500,480500,480500,480500,0
|
|
20231121,161800,620244500,480500,480500,480500,480500,0
|
|
20231121,161700,620244500,480500,480500,480500,480500,0
|
|
20231121,161600,620244500,480500,480500,480500,480500,0
|
|
20231121,161500,620244500,480500,480500,480500,480500,0
|
|
20231121,161400,620244500,480500,480500,480500,480500,0
|
|
20231121,161300,620244500,480500,480500,480500,480500,0
|
|
20231121,161200,620244500,480500,480500,480500,480500,0
|
|
20231121,161100,620244500,480500,480500,480500,480500,0
|
|
20231121,161000,620244500,480500,480500,480500,480500,15
|
|
20231121,160900,620244500,480500,480500,480500,480500,0
|
|
20231121,160800,620244500,480500,480500,480500,480500,0
|
|
20231121,160700,620244500,480500,480500,480500,480500,0
|
|
20231121,160600,620244500,480500,480500,480500,480500,0
|
|
20231121,160500,620244500,480500,480500,480500,480500,0
|
|
20231121,160400,620244500,480500,480500,480500,480500,0
|
|
20231121,160300,620244500,480500,480500,480500,480500,0
|
|
20231121,160200,620244500,480500,480500,480500,480500,0
|
|
20231121,160100,620244500,480500,480500,480500,480500,0
|
|
20231121,160000,620244500,480500,480500,480500,480500,0
|
|
20231121,155900,620244500,480500,480500,480500,480500,0
|
|
20231121,155800,620244500,480500,480500,480500,480500,0
|
|
20231121,155700,620244500,480500,480500,480500,480500,0
|
|
20231121,155600,620244500,480500,480500,480500,480500,0
|
|
20231121,155500,620244500,480500,480500,480500,480500,0
|
|
20231121,155400,620244500,480500,480500,480500,480500,0
|
|
20231121,155300,620244500,480500,480500,480500,480500,0
|
|
20231121,155200,620244500,480500,480500,480500,480500,0
|
|
20231121,155100,620244500,480500,480500,480500,480500,0
|
|
20231121,155000,620244500,480500,480500,480500,480500,0
|
|
20231121,154900,620244500,480500,480500,480500,480500,0
|
|
20231121,154800,620244500,480500,480500,480500,480500,0
|
|
20231121,154700,620244500,480500,480500,480500,480500,0
|
|
20231121,154600,620244500,480500,480500,480500,480500,0
|
|
20231121,154500,620244500,480500,480500,480500,480500,0
|
|
20231121,154400,620244500,480500,480500,480500,480500,0
|
|
20231121,154300,620244500,480500,480500,480500,480500,0
|
|
20231121,154200,620244500,480500,480500,480500,480500,0
|
|
20231121,154100,620244500,480500,480500,480500,480500,0
|
|
20231121,154000,620244500,480500,480500,480500,480500,15
|
|
20231121,153900,620244500,480500,480500,480500,480500,0
|
|
20231121,153800,620244500,480500,480500,480500,480500,0
|
|
20231121,153700,620244500,480500,480500,480500,480500,0
|
|
20231121,153600,620244500,480500,480500,480500,480500,0
|
|
20231121,153500,620244500,480500,480500,480500,480500,0
|
|
20231121,153400,620244500,480500,480500,480500,480500,0
|
|
20231121,153300,620244500,480500,480500,480500,480500,0
|
|
20231121,153200,620244500,480500,480500,480500,480500,0
|
|
20231121,153100,620244500,480500,480500,480500,480500,0
|
|
20231121,153000,620244500,480500,480500,480500,480500,15
|
|
20231121,152900,613037000,479000,479000,479000,479000,0
|
|
20231121,152800,613037000,479000,479000,479000,479000,0
|
|
20231121,152700,613037000,479000,479000,479000,479000,0
|
|
20231121,152600,613037000,479000,479000,479000,479000,0
|
|
20231121,152500,613037000,479000,479000,479000,479000,0
|
|
20231121,152400,613037000,479000,479000,479000,479000,0
|
|
20231121,152300,613037000,479000,479000,479000,479000,0
|
|
20231121,152200,613037000,479000,479000,479000,479000,0
|
|
20231121,152100,613037000,479000,479000,479000,479000,0
|
|
20231121,152000,613037000,479000,479000,479000,479000,0
|
|
20231121,151900,613037000,479000,478500,479000,478500,2
|
|
20231121,151800,612079500,478500,478500,478500,478500,0
|
|
20231121,151700,612079500,478500,478500,478500,478500,0
|
|
20231121,151600,612079500,478500,478500,478500,478500,18
|
|
20231121,151500,603466500,478500,478500,478500,478500,0
|
|
20231121,151400,603466500,478500,478500,478500,478500,1
|
|
20231121,151300,602988000,478500,478500,478500,478500,8
|
|
20231121,151200,599160000,478000,478000,478000,478000,0
|
|
20231121,151100,599160000,478000,478000,478000,478000,0
|
|
20231121,151000,599160000,478000,478000,478000,478000,3
|
|
20231121,150900,597726000,477500,477500,477500,477500,0
|
|
20231121,150800,597726000,477500,477500,477500,477500,0
|
|
20231121,150700,597726000,477500,478000,478000,477500,21
|
|
20231121,150600,587690000,479000,479000,479000,479000,0
|
|
20231121,150500,587690000,479000,479000,479000,479000,1
|
|
20231121,150400,587211000,479000,479000,479000,479000,1
|
|
20231121,150300,586732000,478000,478000,478000,478000,3
|
|
20231121,150200,585298000,478500,478500,478500,478500,0
|
|
20231121,150100,585298000,478500,478500,478500,478500,1
|
|
20231121,150000,584819500,478500,478500,478500,478500,1
|
|
20231121,145900,584341000,479000,479000,479000,479000,0
|
|
20231121,145800,584341000,479000,479000,479000,479000,0
|
|
20231121,145700,584341000,479000,479000,479000,479000,1
|
|
20231121,145600,583862000,479000,479000,479000,479000,5
|
|
20231121,145500,581467000,478000,478000,478000,478000,0
|
|
20231121,145400,581467000,478000,478000,478000,478000,0
|
|
20231121,145300,581467000,478000,478000,478000,478000,0
|
|
20231121,145200,581467000,478000,478000,478000,478000,32
|
|
20231121,145100,566171000,478000,478000,478000,478000,0
|
|
20231121,145000,566171000,478000,478000,478000,478000,1
|
|
20231121,144900,565693000,478500,479000,479000,478500,40
|
|
20231121,144800,546552500,478500,478500,478500,478500,0
|
|
20231121,144700,546552500,478500,478500,478500,478500,1
|
|
20231121,144600,546074000,479000,479000,479000,479000,3
|
|
20231121,144500,544637000,479000,479000,479000,479000,10
|
|
20231121,144400,539847000,478500,478500,478500,478500,1
|
|
20231121,144300,539368500,479000,479000,479000,479000,2
|
|
20231121,144200,538410500,478500,478500,478500,478500,0
|
|
20231121,144100,538410500,478500,478500,478500,478500,0
|
|
20231121,144000,538410500,478500,478500,478500,478500,1
|
|
20231121,143900,537932000,479500,479500,479500,479500,8
|
|
20231121,143800,534096000,479500,479500,479500,479500,9
|
|
20231121,143700,529780500,479500,479500,479500,479500,3
|
|
20231121,143600,528342000,479000,479000,479000,479000,2
|
|
20231121,143500,527384000,478500,478500,478500,478500,0
|
|
20231121,143400,527384000,478500,478500,478500,478500,1
|
|
20231121,143300,526905500,478000,478000,478000,478000,0
|
|
20231121,143200,526905500,478000,478000,478000,478000,0
|
|
20231121,143100,526905500,478000,478000,478000,478000,1
|
|
20231121,143000,526427500,478500,478500,478500,478500,1
|
|
20231121,142900,525949000,478000,478000,478000,478000,0
|
|
20231121,142800,525949000,478000,478000,478000,478000,4
|
|
20231121,142700,524037000,478000,478000,478000,478000,4
|
|
20231121,142600,522125000,478500,479500,479500,478500,38
|
|
20231121,142500,503936500,479500,479500,479500,479500,1
|
|
20231121,142400,503457000,479000,479000,479000,479000,0
|
|
20231121,142300,503457000,479000,479000,479000,479000,0
|
|
20231121,142200,503457000,479000,479000,479000,479000,0
|
|
20231121,142100,503457000,479000,479000,479000,479000,1
|
|
20231121,142000,502978000,479500,479500,479500,479500,0
|
|
20231121,141900,502978000,479500,479500,479500,479500,0
|
|
20231121,141800,502978000,479500,479500,479500,479500,1
|
|
20231121,141700,502498500,479000,479000,479000,479000,0
|
|
20231121,141600,502498500,479000,479000,479000,479000,0
|
|
20231121,141500,502498500,479000,479000,479000,479000,0
|
|
20231121,141400,502498500,479000,479000,479000,479000,1
|
|
20231121,141300,502019500,479500,479500,479500,479500,0
|
|
20231121,141200,502019500,479500,479500,479500,479500,3
|
|
20231121,141100,500581000,479500,479500,479500,479500,1
|
|
20231121,141000,500101500,479000,479000,479000,479000,0
|
|
20231121,140900,500101500,479000,479000,479000,479000,0
|
|
20231121,140800,500101500,479000,479000,479000,479000,0
|
|
20231121,140700,500101500,479000,479000,479000,479000,1
|
|
20231121,140600,499622500,479000,479000,479000,479000,0
|
|
20231121,140500,499622500,479000,479000,479000,479000,1
|
|
20231121,140400,499143500,479500,479500,479500,479500,0
|
|
20231121,140300,499143500,479500,479500,479500,479500,5
|
|
20231121,140200,496746000,479500,479500,479500,479500,0
|
|
20231121,140100,496746000,479500,479500,479500,479500,1
|
|
20231121,140000,496266500,480500,480500,480500,480500,1
|
|
20231121,135900,495786000,479500,479500,479500,479500,0
|
|
20231121,135800,495786000,479500,479500,479500,479500,1
|
|
20231121,135700,495306500,479000,479000,479000,479000,0
|
|
20231121,135600,495306500,479000,479000,479000,479000,0
|
|
20231121,135500,495306500,479000,479000,479000,479000,0
|
|
20231121,135400,495306500,479000,479000,479000,479000,1
|
|
20231121,135300,494827500,479000,479000,479000,479000,0
|
|
20231121,135200,494827500,479000,479000,479000,479000,1
|
|
20231121,135100,494348500,480500,479500,480500,479500,40
|
|
20231121,135000,475133500,479000,479000,479000,479000,0
|
|
20231121,134900,475133500,479000,479000,479000,479000,1
|
|
20231121,134800,474654500,478500,479000,479000,478500,20
|
|
20231121,134700,465080500,479500,479500,479500,479500,0
|
|
20231121,134600,465080500,479500,479500,479500,479500,5
|
|
20231121,134500,462683000,480000,480500,480500,480000,47
|
|
20231121,134400,440118000,480500,481000,481000,480500,73
|
|
20231121,134300,405021500,481500,481500,481500,481500,0
|
|
20231121,134200,405021500,481500,481500,481500,481500,0
|
|
20231121,134100,405021500,481500,481500,481500,481500,11
|
|
20231121,134000,399725000,481500,481500,481500,481500,0
|
|
20231121,133900,399725000,481500,481500,481500,481500,0
|
|
20231121,133800,399725000,481500,481500,481500,481500,1
|
|
20231121,133700,399243500,481000,481000,481000,481000,0
|
|
20231121,133600,399243500,481000,481000,481000,481000,0
|
|
20231121,133500,399243500,481000,481000,481000,481000,0
|
|
20231121,133400,399243500,481000,481000,481000,481000,1
|
|
20231121,133300,398762500,481500,481500,481500,481500,0
|
|
20231121,133200,398762500,481500,481500,481500,481500,1
|
|
20231121,133100,398281000,482500,482500,482500,482500,0
|
|
20231121,133000,398281000,482500,482500,482500,482500,0
|
|
20231121,132900,398281000,482500,482000,482500,482000,4
|
|
20231121,132800,396352000,481000,481000,481000,481000,1
|
|
20231121,132700,395871000,481500,481500,481500,481500,0
|
|
20231121,132600,395871000,481500,481500,481500,481500,1
|
|
20231121,132500,395389500,481000,481000,481000,481000,1
|
|
20231121,132400,394908500,481000,481000,481000,481000,0
|
|
20231121,132300,394908500,481000,481000,481000,481000,0
|
|
20231121,132200,394908500,481000,481000,481000,481000,0
|
|
20231121,132100,394908500,481000,481000,481000,481000,1
|
|
20231121,132000,394427500,481000,481000,481000,481000,0
|
|
20231121,131900,394427500,481000,481000,481000,481000,1
|
|
20231121,131800,393946500,481000,481000,481000,481000,0
|
|
20231121,131700,393946500,481000,481000,481000,481000,0
|
|
20231121,131600,393946500,481000,481000,481000,481000,0
|
|
20231121,131500,393946500,481000,481000,481000,481000,5
|
|
20231121,131400,391541500,481000,481000,481000,481000,0
|
|
20231121,131300,391541500,481000,481000,481000,481000,0
|
|
20231121,131200,391541500,481000,481000,481000,481000,1
|
|
20231121,131100,391060500,481500,481500,481500,481500,2
|
|
20231121,131000,390097500,481000,481000,481000,481000,0
|
|
20231121,130900,390097500,481000,481000,481000,481000,0
|
|
20231121,130800,390097500,481000,481000,481000,481000,1
|
|
20231121,130700,389616500,481000,481000,481000,481000,0
|
|
20231121,130600,389616500,481000,481000,481000,481000,1
|
|
20231121,130500,389135500,481000,481000,481000,481000,0
|
|
20231121,130400,389135500,481000,481000,481000,481000,0
|
|
20231121,130300,389135500,481000,481000,481000,481000,0
|
|
20231121,130200,389135500,481000,481000,481000,481000,1
|
|
20231121,130100,388654500,481000,481000,481000,481000,0
|
|
20231121,130000,388654500,481000,481000,481000,481000,0
|
|
20231121,125900,388654500,481000,481000,481000,481000,1
|
|
20231121,125800,388173500,481000,481000,481000,481000,0
|
|
20231121,125700,388173500,481000,481000,481000,481000,0
|
|
20231121,125600,388173500,481000,481000,481000,481000,0
|
|
20231121,125500,388173500,481000,481500,481500,481000,8
|
|
20231121,125400,384323000,482000,482500,482500,482000,28
|
|
20231121,125300,370825000,482000,482000,482000,482000,0
|
|
20231121,125200,370825000,482000,482000,482000,482000,1
|
|
20231121,125100,370343000,482000,482000,482000,482000,1
|
|
20231121,125000,369861000,482000,482000,482000,482000,0
|
|
20231121,124900,369861000,482000,482000,482000,482000,0
|
|
20231121,124800,369861000,482000,482500,482500,482000,2
|
|
20231121,124700,368896500,482500,482500,482500,482500,0
|
|
20231121,124600,368896500,482500,482500,482500,482000,6
|
|
20231121,124500,366003000,482000,482000,482000,482000,0
|
|
20231121,124400,366003000,482000,482000,482000,482000,0
|
|
20231121,124300,366003000,482000,482000,482000,482000,0
|
|
20231121,124200,366003000,482000,482000,482000,482000,1
|
|
20231121,124100,365521000,482000,482000,482000,482000,0
|
|
20231121,124000,365521000,482000,482000,482000,482000,0
|
|
20231121,123900,365521000,482000,482000,482000,482000,2
|
|
20231121,123800,364557000,481500,481500,481500,481500,0
|
|
20231121,123700,364557000,481500,481500,481500,481500,0
|
|
20231121,123600,364557000,481500,481500,481500,481500,0
|
|
20231121,123500,364557000,481500,481500,481500,481500,1
|
|
20231121,123400,364075500,482000,482000,482000,482000,0
|
|
20231121,123300,364075500,482000,482000,482000,482000,1
|
|
20231121,123200,363593500,482500,482500,482500,482500,0
|
|
20231121,123100,363593500,482500,482500,482500,482500,2
|
|
20231121,123000,362628500,481500,481500,481500,481500,0
|
|
20231121,122900,362628500,481500,481500,481500,481500,1
|
|
20231121,122800,362147000,481500,481500,481500,481500,0
|
|
20231121,122700,362147000,481500,481500,481500,481500,0
|
|
20231121,122600,362147000,481500,481500,481500,481500,1
|
|
20231121,122500,361665500,482000,482000,482000,482000,0
|
|
20231121,122400,361665500,482000,482000,482000,482000,0
|
|
20231121,122300,361665500,482000,482000,482000,482000,0
|
|
20231121,122200,361665500,482000,482000,482000,482000,1
|
|
20231121,122100,361183500,482000,482000,482000,482000,0
|
|
20231121,122000,361183500,482000,482000,482000,482000,0
|
|
20231121,121900,361183500,482000,482000,482000,482000,1
|
|
20231121,121800,360701500,481500,481500,481500,481500,0
|
|
20231121,121700,360701500,481500,481500,481500,481500,0
|
|
20231121,121600,360701500,481500,481500,481500,481500,1
|
|
20231121,121500,360220000,481500,481500,481500,481500,0
|
|
20231121,121400,360220000,481500,481500,481500,481500,0
|
|
20231121,121300,360220000,481500,481500,481500,481500,1
|
|
20231121,121200,359738500,481500,481500,481500,481500,0
|
|
20231121,121100,359738500,481500,481500,481500,481500,0
|
|
20231121,121000,359738500,481500,481500,481500,481500,0
|
|
20231121,120900,359738500,481500,481500,481500,481500,1
|
|
20231121,120800,359257000,481500,481500,481500,481500,0
|
|
20231121,120700,359257000,481500,481500,481500,481500,0
|
|
20231121,120600,359257000,481500,482000,482000,481500,2
|
|
20231121,120500,358293500,482000,482000,482000,482000,4
|
|
20231121,120400,356365500,482000,482000,482000,482000,1
|
|
20231121,120300,355883500,483000,483000,483000,483000,0
|
|
20231121,120200,355883500,483000,483000,483000,483000,2
|
|
20231121,120100,354917500,483000,483000,483000,483000,1
|
|
20231121,120000,354434500,483000,482500,483000,481500,58
|
|
20231121,115900,326464000,482500,482500,482500,482500,0
|
|
20231121,115800,326464000,482500,482500,482500,482500,0
|
|
20231121,115700,326464000,482500,483000,483000,482500,2
|
|
20231121,115600,325498500,483000,483000,483000,483000,5
|
|
20231121,115500,323083500,483500,483500,483500,483500,5
|
|
20231121,115400,320666000,483500,483500,483500,483500,0
|
|
20231121,115300,320666000,483500,483500,483500,483500,1
|
|
20231121,115200,320182500,484500,484500,484500,484500,0
|
|
20231121,115100,320182500,484500,483500,484500,483500,2
|
|
20231121,115000,319214500,483500,483500,483500,483500,0
|
|
20231121,114900,319214500,483500,483500,483500,483500,0
|
|
20231121,114800,319214500,483500,483500,483500,483500,0
|
|
20231121,114700,319214500,483500,483500,483500,483500,1
|
|
20231121,114600,318731000,484500,484500,484500,484500,0
|
|
20231121,114500,318731000,484500,484500,484500,484500,1
|
|
20231121,114400,318246500,483500,483500,483500,483500,1
|
|
20231121,114300,317763000,483000,483000,483000,483000,0
|
|
20231121,114200,317763000,483000,483000,483000,483000,0
|
|
20231121,114100,317763000,483000,483000,483000,483000,0
|
|
20231121,114000,317763000,483000,483000,483000,483000,1
|
|
20231121,113900,317280000,483000,483000,483000,483000,0
|
|
20231121,113800,317280000,483000,483000,483000,483000,0
|
|
20231121,113700,317280000,483000,483000,483000,483000,1
|
|
20231121,113600,316797000,483000,483000,483000,483000,0
|
|
20231121,113500,316797000,483000,483000,483000,483000,0
|
|
20231121,113400,316797000,483000,483000,483000,483000,0
|
|
20231121,113300,316797000,483000,483000,483000,483000,1
|
|
20231121,113200,316314000,483000,483000,483000,483000,0
|
|
20231121,113100,316314000,483000,483000,483000,483000,1
|
|
20231121,113000,315831000,484000,484000,484000,484000,0
|
|
20231121,112900,315831000,484000,484500,484500,484000,8
|
|
20231121,112800,311957000,484500,484500,484500,484500,4
|
|
20231121,112700,310019000,482000,482000,482000,482000,1
|
|
20231121,112600,309537000,481500,481500,481500,481500,0
|
|
20231121,112500,309537000,481500,484000,484000,481500,200
|
|
20231121,112400,213081500,484000,484000,484000,484000,1
|
|
20231121,112300,212597500,484500,484500,484500,484500,0
|
|
20231121,112200,212597500,484500,484500,484500,484500,2
|
|
20231121,112100,211628500,484500,484500,484500,484500,41
|
|
20231121,112000,191764000,484500,484500,484500,484500,1
|
|
20231121,111900,191279500,484500,484500,484500,484500,0
|
|
20231121,111800,191279500,484500,484500,484500,484500,1
|
|
20231121,111700,190795000,484500,484500,484500,484500,0
|
|
20231121,111600,190795000,484500,484500,484500,484500,0
|
|
20231121,111500,190795000,484500,484500,484500,484500,30
|
|
20231121,111400,176260000,484500,484500,484500,484500,1
|
|
20231121,111300,175775500,485000,485000,485000,485000,0
|
|
20231121,111200,175775500,485000,485000,485000,485000,0
|
|
20231121,111100,175775500,485000,485000,485000,485000,1
|
|
20231121,111000,175290500,484500,484500,484500,484500,0
|
|
20231121,110900,175290500,484500,484500,484500,484500,0
|
|
20231121,110800,175290500,484500,484500,484500,484500,0
|
|
20231121,110700,175290500,484500,484500,484500,484500,1
|
|
20231121,110600,174806000,484500,484500,484500,484500,0
|
|
20231121,110500,174806000,484500,484500,484500,484500,0
|
|
20231121,110400,174806000,484500,484500,484500,484500,1
|
|
20231121,110300,174321500,484500,484500,484500,484500,0
|
|
20231121,110200,174321500,484500,484500,484500,484500,0
|
|
20231121,110100,174321500,484500,484500,484500,484500,0
|
|
20231121,110000,174321500,484500,484500,484500,484500,1
|
|
20231121,105900,173837000,484500,484500,484500,484500,0
|
|
20231121,105800,173837000,484500,484500,484500,484500,1
|
|
20231121,105700,173352500,484500,484500,484500,484500,0
|
|
20231121,105600,173352500,484500,484500,484500,484500,0
|
|
20231121,105500,173352500,484500,484500,484500,484500,0
|
|
20231121,105400,173352500,484500,484500,484500,484500,1
|
|
20231121,105300,172868000,484500,484500,484500,484500,0
|
|
20231121,105200,172868000,484500,484500,484500,484500,0
|
|
20231121,105100,172868000,484500,485000,485000,484500,24
|
|
20231121,105000,161228500,485000,485000,485000,485000,0
|
|
20231121,104900,161228500,485000,485000,485000,485000,0
|
|
20231121,104800,161228500,485000,485000,485000,485000,0
|
|
20231121,104700,161228500,485000,485000,485000,485000,1
|
|
20231121,104600,160743500,485000,485000,485000,485000,0
|
|
20231121,104500,160743500,485000,485000,485000,485000,3
|
|
20231121,104400,159288500,485000,485000,485000,485000,0
|
|
20231121,104300,159288500,485000,485000,485000,485000,0
|
|
20231121,104200,159288500,485000,485000,485000,485000,0
|
|
20231121,104100,159288500,485000,485000,485000,485000,1
|
|
20231121,104000,158803500,485000,485000,485000,485000,0
|
|
20231121,103900,158803500,485000,485000,485000,485000,0
|
|
20231121,103800,158803500,485000,485000,485000,485000,6
|
|
20231121,103700,155893500,484500,484500,484500,484500,0
|
|
20231121,103600,155893500,484500,484500,484500,484500,0
|
|
20231121,103500,155893500,484500,484500,484500,484500,0
|
|
20231121,103400,155893500,484500,485000,485000,484500,3
|
|
20231121,103300,154439000,485000,485000,485000,485000,0
|
|
20231121,103200,154439000,485000,485000,485000,485000,4
|
|
20231121,103100,152499000,484000,484000,484000,484000,0
|
|
20231121,103000,152499000,484000,484000,484000,484000,0
|
|
20231121,102900,152499000,484000,484000,484000,484000,0
|
|
20231121,102800,152499000,484000,484000,484000,484000,1
|
|
20231121,102700,152015000,486000,486000,486000,486000,0
|
|
20231121,102600,152015000,486000,486000,486000,486000,1
|
|
20231121,102500,151529000,484000,485000,485000,484000,31
|
|
20231121,102400,136516000,484500,484500,484500,484500,0
|
|
20231121,102300,136516000,484500,484500,484500,484500,0
|
|
20231121,102200,136516000,484500,484500,484500,484500,0
|
|
20231121,102100,136516000,484500,484500,484500,484500,1
|
|
20231121,102000,136031500,484500,484500,484500,484500,0
|
|
20231121,101900,136031500,484500,484500,484500,484500,0
|
|
20231121,101800,136031500,484500,484500,484500,484500,1
|
|
20231121,101700,135547000,485000,485000,485000,485000,0
|
|
20231121,101600,135547000,485000,485000,485000,485000,0
|
|
20231121,101500,135547000,485000,485000,485000,485000,0
|
|
20231121,101400,135547000,485000,485500,485500,485000,12
|
|
20231121,101300,129726500,485000,485000,485000,485000,0
|
|
20231121,101200,129726500,485000,485000,485000,485000,1
|
|
20231121,101100,129241500,485000,485000,485000,485000,0
|
|
20231121,101000,129241500,485000,485000,485000,485000,0
|
|
20231121,100900,129241500,485000,485000,485000,485000,0
|
|
20231121,100800,129241500,485000,485000,485000,485000,1
|
|
20231121,100700,128756500,485500,485500,485500,485500,0
|
|
20231121,100600,128756500,485500,486500,486500,485500,24
|
|
20231121,100500,117089500,486500,486500,486500,486500,1
|
|
20231121,100400,116603000,486500,486500,486500,486500,0
|
|
20231121,100300,116603000,486500,486500,486500,486500,0
|
|
20231121,100200,116603000,486500,486500,486500,486500,0
|
|
20231121,100100,116603000,486500,486500,486500,486500,1
|
|
20231121,100000,116116500,486500,486500,486500,486500,0
|
|
20231121,095900,116116500,486500,486500,486500,486500,1
|
|
20231121,095800,115630000,487000,487000,487000,487000,0
|
|
20231121,095700,115630000,487000,487000,487000,487000,0
|
|
20231121,095600,115630000,487000,487000,487000,487000,0
|
|
20231121,095500,115630000,487000,487000,487000,487000,1
|
|
20231121,095400,115143000,486000,486000,486000,486000,0
|
|
20231121,095300,115143000,486000,486000,486000,486000,0
|
|
20231121,095200,115143000,486000,486000,486000,486000,3
|
|
20231121,095100,113685000,486000,486000,486000,486000,0
|
|
20231121,095000,113685000,486000,486000,486000,486000,0
|
|
20231121,094900,113685000,486000,486000,486000,486000,0
|
|
20231121,094800,113685000,486000,486500,486500,486000,3
|
|
20231121,094700,112226500,487000,487000,487000,487000,0
|
|
20231121,094600,112226500,487000,487000,487000,487000,0
|
|
20231121,094500,112226500,487000,487000,487000,487000,1
|
|
20231121,094400,111739500,490000,490000,490000,490000,0
|
|
20231121,094300,111739500,490000,490000,490000,490000,0
|
|
20231121,094200,111739500,490000,485500,490000,485500,11
|
|
20231121,094100,106365000,485500,485500,485500,485500,0
|
|
20231121,094000,106365000,485500,485500,485500,485500,0
|
|
20231121,093900,106365000,485500,485500,485500,485500,1
|
|
20231121,093800,105879500,485000,485000,485000,485000,0
|
|
20231121,093700,105879500,485000,485000,485000,485000,0
|
|
20231121,093600,105879500,485000,485000,485000,485000,0
|
|
20231121,093500,105879500,485000,485000,485000,485000,1
|
|
20231121,093400,105394500,485000,485000,485000,485000,0
|
|
20231121,093300,105394500,485000,485000,485000,485000,0
|
|
20231121,093200,105394500,485000,485000,485000,485000,1
|
|
20231121,093100,104909500,486000,486000,486000,486000,1
|
|
20231121,093000,104423500,486000,486000,486000,486000,2
|
|
20231121,092900,103451500,486500,486500,486500,486500,2
|
|
20231121,092800,102478500,484500,484500,484500,484500,1
|
|
20231121,092700,101994000,483500,483500,483500,483500,0
|
|
20231121,092600,101994000,483500,483500,483500,483500,1
|
|
20231121,092500,101510500,483500,484000,484000,483500,4
|
|
20231121,092400,99576000,484000,484000,484000,484000,10
|
|
20231121,092300,94736000,485500,485500,485500,485500,0
|
|
20231121,092200,94736000,485500,485500,485500,483500,61
|
|
20231121,092100,65200000,485500,485500,485500,485500,4
|
|
20231121,092000,63258000,485000,485000,485000,485000,0
|
|
20231121,091900,63258000,485000,485000,485000,485000,3
|
|
20231121,091800,61803000,485000,486000,486000,485000,37
|
|
20231121,091700,43837500,486000,486000,486000,486000,1
|
|
20231121,091600,43351500,486500,486500,486500,486500,0
|
|
20231121,091500,43351500,486500,486500,486500,486500,6
|
|
20231121,091400,40432500,486500,486500,487000,486500,11
|
|
20231121,091300,35078000,486500,487000,487000,486500,15
|
|
20231121,091200,27778000,487000,487500,487500,487000,11
|
|
20231121,091100,22418000,487500,487500,487500,486500,41
|
|
20231121,091000,2462500,492500,492500,492500,492500,0
|
|
20231121,090900,2462500,492500,492500,492500,492500,0
|
|
20231121,090800,2462500,492500,492500,492500,492500,0
|
|
20231121,090700,2462500,492500,492500,492500,492500,0
|
|
20231121,090600,2462500,492500,492500,492500,492500,0
|
|
20231121,090500,2462500,492500,492500,492500,492500,0
|
|
20231121,090400,2462500,492500,492500,492500,492500,0
|
|
20231121,090300,2462500,492500,492500,492500,492500,0
|
|
20231121,090200,2462500,492500,492500,492500,492500,0
|
|
20231121,090100,2462500,492500,492500,492500,492500,0
|
|
20231121,090000,2462500,492500,492500,492500,492500,5
|