593 lines
34 KiB
CSV
593 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185000,12296517500,497000,497000,497000,497000,951
|
|
20231122,184900,12296517500,497000,497000,497000,497000,0
|
|
20231122,184800,12296517500,497000,497000,497000,497000,0
|
|
20231122,184700,12296517500,497000,497000,497000,497000,0
|
|
20231122,184600,12296517500,497000,497000,497000,497000,0
|
|
20231122,184500,12296517500,497000,497000,497000,497000,0
|
|
20231122,184400,12296517500,497000,497000,497000,497000,0
|
|
20231122,184300,12296517500,497000,497000,497000,497000,0
|
|
20231122,184200,12296517500,497000,497000,497000,497000,0
|
|
20231122,184100,12296517500,497000,497000,497000,497000,0
|
|
20231122,184000,12296517500,497000,497000,497000,497000,0
|
|
20231122,183900,12296517500,497000,497000,497000,497000,0
|
|
20231122,183800,12296517500,497000,497000,497000,497000,0
|
|
20231122,183700,12296517500,497000,497000,497000,497000,0
|
|
20231122,183600,12296517500,497000,497000,497000,497000,0
|
|
20231122,183500,12296517500,497000,497000,497000,497000,0
|
|
20231122,183400,12296517500,497000,497000,497000,497000,0
|
|
20231122,183300,12296517500,497000,497000,497000,497000,0
|
|
20231122,183200,12296517500,497000,497000,497000,497000,0
|
|
20231122,183100,12296517500,497000,497000,497000,497000,0
|
|
20231122,183000,12296517500,497000,497000,497000,497000,0
|
|
20231122,182900,12296517500,497000,497000,497000,497000,0
|
|
20231122,182800,12296517500,497000,497000,497000,497000,0
|
|
20231122,182700,12296517500,497000,497000,497000,497000,0
|
|
20231122,182600,12296517500,497000,497000,497000,497000,0
|
|
20231122,182500,12296517500,497000,497000,497000,497000,0
|
|
20231122,182400,12296517500,497000,497000,497000,497000,0
|
|
20231122,182300,12296517500,497000,497000,497000,497000,0
|
|
20231122,182200,12296517500,497000,497000,497000,497000,0
|
|
20231122,182100,12296517500,497000,497000,497000,497000,0
|
|
20231122,182000,12296517500,497000,497000,497000,497000,951
|
|
20231122,181900,12296517500,497000,497000,497000,497000,0
|
|
20231122,181800,12296517500,497000,497000,497000,497000,0
|
|
20231122,181700,12296517500,497000,497000,497000,497000,0
|
|
20231122,181600,12296517500,497000,497000,497000,497000,0
|
|
20231122,181500,12296517500,497000,497000,497000,497000,0
|
|
20231122,181400,12296517500,497000,497000,497000,497000,0
|
|
20231122,181300,12296517500,497000,497000,497000,497000,0
|
|
20231122,181200,12296517500,497000,497000,497000,497000,0
|
|
20231122,181100,12296517500,497000,497000,497000,497000,0
|
|
20231122,181000,12296517500,497000,497000,497000,497000,0
|
|
20231122,180900,12296517500,497000,497000,497000,497000,0
|
|
20231122,180800,12296517500,497000,497000,497000,497000,0
|
|
20231122,180700,12296517500,497000,497000,497000,497000,0
|
|
20231122,180600,12296517500,497000,497000,497000,497000,0
|
|
20231122,180500,12296517500,497000,497000,497000,497000,0
|
|
20231122,180400,12296517500,497000,497000,497000,497000,0
|
|
20231122,180300,12296517500,497000,497000,497000,497000,0
|
|
20231122,180200,12296517500,497000,497000,497000,497000,0
|
|
20231122,180100,12296517500,497000,497000,497000,497000,0
|
|
20231122,180000,12296517500,497000,497000,497000,497000,0
|
|
20231122,175900,12296517500,497000,497000,497000,497000,0
|
|
20231122,175800,12296517500,497000,497000,497000,497000,0
|
|
20231122,175700,12296517500,497000,497000,497000,497000,0
|
|
20231122,175600,12296517500,497000,497000,497000,497000,0
|
|
20231122,175500,12296517500,497000,497000,497000,497000,0
|
|
20231122,175400,12296517500,497000,497000,497000,497000,0
|
|
20231122,175300,12296517500,497000,497000,497000,497000,0
|
|
20231122,175200,12296517500,497000,497000,497000,497000,0
|
|
20231122,175100,12296517500,497000,497000,497000,497000,0
|
|
20231122,175000,12296517500,497000,497000,497000,497000,951
|
|
20231122,174900,12296517500,497000,497000,497000,497000,0
|
|
20231122,174800,12296517500,497000,497000,497000,497000,0
|
|
20231122,174700,12296517500,497000,497000,497000,497000,0
|
|
20231122,174600,12296517500,497000,497000,497000,497000,0
|
|
20231122,174500,12296517500,497000,497000,497000,497000,0
|
|
20231122,174400,12296517500,497000,497000,497000,497000,0
|
|
20231122,174300,12296517500,497000,497000,497000,497000,0
|
|
20231122,174200,12296517500,497000,497000,497000,497000,0
|
|
20231122,174100,12296517500,497000,497000,497000,497000,0
|
|
20231122,174000,12296517500,497000,497000,497000,497000,0
|
|
20231122,173900,12296517500,497000,497000,497000,497000,0
|
|
20231122,173800,12296517500,497000,497000,497000,497000,0
|
|
20231122,173700,12296517500,497000,497000,497000,497000,0
|
|
20231122,173600,12296517500,497000,497000,497000,497000,0
|
|
20231122,173500,12296517500,497000,497000,497000,497000,0
|
|
20231122,173400,12296517500,497000,497000,497000,497000,0
|
|
20231122,173300,12296517500,497000,497000,497000,497000,0
|
|
20231122,173200,12296517500,497000,497000,497000,497000,0
|
|
20231122,173100,12296517500,497000,497000,497000,497000,0
|
|
20231122,173000,12296517500,497000,497000,497000,497000,0
|
|
20231122,172900,12296517500,497000,497000,497000,497000,0
|
|
20231122,172800,12296517500,497000,497000,497000,497000,0
|
|
20231122,172700,12296517500,497000,497000,497000,497000,0
|
|
20231122,172600,12296517500,497000,497000,497000,497000,0
|
|
20231122,172500,12296517500,497000,497000,497000,497000,0
|
|
20231122,172400,12296517500,497000,497000,497000,497000,0
|
|
20231122,172300,12296517500,497000,497000,497000,497000,0
|
|
20231122,172200,12296517500,497000,497000,497000,497000,0
|
|
20231122,172100,12296517500,497000,497000,497000,497000,0
|
|
20231122,172000,12296517500,497000,497000,497000,497000,951
|
|
20231122,171900,12296517500,497000,497000,497000,497000,0
|
|
20231122,171800,12296517500,497000,497000,497000,497000,0
|
|
20231122,171700,12296517500,497000,497000,497000,497000,0
|
|
20231122,171600,12296517500,497000,497000,497000,497000,0
|
|
20231122,171500,12296517500,497000,497000,497000,497000,0
|
|
20231122,171400,12296517500,497000,497000,497000,497000,0
|
|
20231122,171300,12296517500,497000,497000,497000,497000,0
|
|
20231122,171200,12296517500,497000,497000,497000,497000,0
|
|
20231122,171100,12296517500,497000,497000,497000,497000,0
|
|
20231122,171000,12296517500,497000,497000,497000,497000,0
|
|
20231122,170900,12296517500,497000,497000,497000,497000,0
|
|
20231122,170800,12296517500,497000,497000,497000,497000,0
|
|
20231122,170700,12296517500,497000,497000,497000,497000,0
|
|
20231122,170600,12296517500,497000,497000,497000,497000,0
|
|
20231122,170500,12296517500,497000,497000,497000,497000,0
|
|
20231122,170400,12296517500,497000,497000,497000,497000,0
|
|
20231122,170300,12296517500,497000,497000,497000,497000,0
|
|
20231122,170200,12296517500,497000,497000,497000,497000,0
|
|
20231122,170100,12296517500,497000,497000,497000,497000,0
|
|
20231122,170000,12296517500,497000,497000,497000,497000,0
|
|
20231122,165900,12296517500,497000,497000,497000,497000,0
|
|
20231122,165800,12296517500,497000,497000,497000,497000,0
|
|
20231122,165700,12296517500,497000,497000,497000,497000,0
|
|
20231122,165600,12296517500,497000,497000,497000,497000,0
|
|
20231122,165500,12296517500,497000,497000,497000,497000,0
|
|
20231122,165400,12296517500,497000,497000,497000,497000,0
|
|
20231122,165300,12296517500,497000,497000,497000,497000,0
|
|
20231122,165200,12296517500,497000,497000,497000,497000,0
|
|
20231122,165100,12296517500,497000,497000,497000,497000,0
|
|
20231122,165000,12296517500,497000,497000,497000,497000,951
|
|
20231122,164900,12296517500,497000,497000,497000,497000,0
|
|
20231122,164800,12296517500,497000,497000,497000,497000,0
|
|
20231122,164700,12296517500,497000,497000,497000,497000,0
|
|
20231122,164600,12296517500,497000,497000,497000,497000,0
|
|
20231122,164500,12296517500,497000,497000,497000,497000,0
|
|
20231122,164400,12296517500,497000,497000,497000,497000,0
|
|
20231122,164300,12296517500,497000,497000,497000,497000,0
|
|
20231122,164200,12296517500,497000,497000,497000,497000,0
|
|
20231122,164100,12296517500,497000,497000,497000,497000,0
|
|
20231122,164000,12296517500,497000,497000,497000,497000,0
|
|
20231122,163900,12296517500,497000,497000,497000,497000,0
|
|
20231122,163800,12296517500,497000,497000,497000,497000,0
|
|
20231122,163700,12296517500,497000,497000,497000,497000,0
|
|
20231122,163600,12296517500,497000,497000,497000,497000,0
|
|
20231122,163500,12296517500,497000,497000,497000,497000,0
|
|
20231122,163400,12296517500,497000,497000,497000,497000,0
|
|
20231122,163300,12296517500,497000,497000,497000,497000,0
|
|
20231122,163200,12296517500,497000,497000,497000,497000,0
|
|
20231122,163100,12296517500,497000,497000,497000,497000,0
|
|
20231122,163000,12296517500,497000,497000,497000,497000,0
|
|
20231122,162900,12296517500,497000,497000,497000,497000,0
|
|
20231122,162800,12296517500,497000,497000,497000,497000,0
|
|
20231122,162700,12296517500,497000,497000,497000,497000,0
|
|
20231122,162600,12296517500,497000,497000,497000,497000,0
|
|
20231122,162500,12296517500,497000,497000,497000,497000,0
|
|
20231122,162400,12296517500,497000,497000,497000,497000,0
|
|
20231122,162300,12296517500,497000,497000,497000,497000,0
|
|
20231122,162200,12296517500,497000,497000,497000,497000,0
|
|
20231122,162100,12296517500,497000,497000,497000,497000,0
|
|
20231122,162000,12296517500,497000,497000,497000,497000,951
|
|
20231122,161900,12296517500,497000,497000,497000,497000,0
|
|
20231122,161800,12296517500,497000,497000,497000,497000,0
|
|
20231122,161700,12296517500,497000,497000,497000,497000,0
|
|
20231122,161600,12296517500,497000,497000,497000,497000,0
|
|
20231122,161500,12296517500,497000,497000,497000,497000,0
|
|
20231122,161400,12296517500,497000,497000,497000,497000,0
|
|
20231122,161300,12296517500,497000,497000,497000,497000,0
|
|
20231122,161200,12296517500,497000,497000,497000,497000,0
|
|
20231122,161100,12296517500,497000,497000,497000,497000,0
|
|
20231122,161000,12296517500,497000,497000,497000,497000,0
|
|
20231122,160900,12296517500,497000,497000,497000,497000,0
|
|
20231122,160800,12296517500,497000,497000,497000,497000,0
|
|
20231122,160700,12296517500,497000,497000,497000,497000,0
|
|
20231122,160600,12296517500,497000,497000,497000,497000,0
|
|
20231122,160500,12296517500,497000,497000,497000,497000,0
|
|
20231122,160400,12296517500,497000,497000,497000,497000,0
|
|
20231122,160300,12296517500,497000,497000,497000,497000,0
|
|
20231122,160200,12296517500,497000,497000,497000,497000,0
|
|
20231122,160100,12296517500,497000,497000,497000,497000,0
|
|
20231122,160000,12296517500,497000,497000,497000,497000,0
|
|
20231122,155900,12296517500,497000,497000,497000,497000,0
|
|
20231122,155800,12296517500,497000,497000,497000,497000,0
|
|
20231122,155700,12296517500,497000,497000,497000,497000,0
|
|
20231122,155600,12296517500,497000,497000,497000,497000,0
|
|
20231122,155500,12296517500,497000,497000,497000,497000,0
|
|
20231122,155400,12296517500,497000,497000,497000,497000,0
|
|
20231122,155300,12296517500,497000,497000,497000,497000,0
|
|
20231122,155200,12296517500,497000,497000,497000,497000,0
|
|
20231122,155100,12296517500,497000,497000,497000,497000,0
|
|
20231122,155000,12296517500,497000,497000,497000,497000,951
|
|
20231122,154900,12296517500,497000,497000,497000,497000,0
|
|
20231122,154800,12296517500,497000,497000,497000,497000,0
|
|
20231122,154700,12296517500,497000,497000,497000,497000,0
|
|
20231122,154600,12296517500,497000,497000,497000,497000,0
|
|
20231122,154500,12296517500,497000,497000,497000,497000,0
|
|
20231122,154400,12296517500,497000,497000,497000,497000,0
|
|
20231122,154300,12296517500,497000,497000,497000,497000,0
|
|
20231122,154200,12296517500,497000,497000,497000,497000,0
|
|
20231122,154100,12296517500,497000,497000,497000,497000,0
|
|
20231122,154000,12296517500,497000,497000,497000,497000,0
|
|
20231122,153900,12296517500,497000,497000,497000,497000,0
|
|
20231122,153800,12296517500,497000,497000,497000,497000,0
|
|
20231122,153700,12296517500,497000,497000,497000,497000,0
|
|
20231122,153600,12296517500,497000,497000,497000,497000,0
|
|
20231122,153500,12296517500,497000,497000,497000,497000,0
|
|
20231122,153400,12296517500,497000,497000,497000,497000,0
|
|
20231122,153300,12296517500,497000,497000,497000,497000,0
|
|
20231122,153200,12296517500,497000,497000,497000,497000,0
|
|
20231122,153100,12296517500,497000,497000,497000,497000,0
|
|
20231122,153000,12296517500,497000,497000,497000,497000,951
|
|
20231122,152900,11823870500,494500,494500,494500,494500,0
|
|
20231122,152800,11823870500,494500,494500,494500,494500,0
|
|
20231122,152700,11823870500,494500,494500,494500,494500,0
|
|
20231122,152600,11823870500,494500,494500,494500,494500,0
|
|
20231122,152500,11823870500,494500,494500,494500,494500,0
|
|
20231122,152400,11823870500,494500,494500,494500,494500,0
|
|
20231122,152300,11823870500,494500,494500,494500,494500,0
|
|
20231122,152200,11823870500,494500,494500,494500,494500,0
|
|
20231122,152100,11823870500,494500,494500,494500,494500,0
|
|
20231122,152000,11823870500,494500,494500,494500,494500,0
|
|
20231122,151900,11823870500,494500,495500,496500,494500,95
|
|
20231122,151800,11776756000,495500,495500,495500,494000,81
|
|
20231122,151700,11736693000,495000,494500,496500,494500,127
|
|
20231122,151600,11673773000,494500,496500,496500,494500,39
|
|
20231122,151500,11654458000,496500,495500,496500,495000,60
|
|
20231122,151400,11624714500,496000,495500,496000,494500,64
|
|
20231122,151300,11593039500,496000,495000,496000,494500,49
|
|
20231122,151200,11568759000,495000,496000,496500,494500,82
|
|
20231122,151100,11528122000,496000,496000,496000,494500,50
|
|
20231122,151000,11503363000,495500,495500,496000,495000,73
|
|
20231122,150900,11467192500,495500,495000,496000,494500,29
|
|
20231122,150800,11452829500,495000,495000,495000,494500,54
|
|
20231122,150700,11426117500,495000,496000,496000,494500,76
|
|
20231122,150600,11388469500,496000,494500,496000,494500,56
|
|
20231122,150500,11360730500,495000,495000,495500,494000,45
|
|
20231122,150400,11338474500,494500,495500,495500,494000,23
|
|
20231122,150300,11327093000,495000,495000,495500,494500,18
|
|
20231122,150200,11318184500,494500,495000,495000,494000,54
|
|
20231122,150100,11291468500,495500,495000,495500,494500,33
|
|
20231122,150000,11275137000,495500,495000,496000,494500,25
|
|
20231122,145900,11262761500,495000,496500,497000,494500,172
|
|
20231122,145800,11177568000,496500,496000,497000,495000,93
|
|
20231122,145700,11131405500,495000,496000,497000,495000,88
|
|
20231122,145600,11087770000,495000,496000,496000,495000,72
|
|
20231122,145500,11052090500,496000,495000,496500,494500,65
|
|
20231122,145400,11019865500,495000,495000,496000,495000,59
|
|
20231122,145300,10990627500,495500,494500,496000,494500,65
|
|
20231122,145200,10958449500,494500,496000,496000,494500,75
|
|
20231122,145100,10921316000,496000,496500,496500,494500,158
|
|
20231122,145000,10842967000,496000,496000,496500,496000,69
|
|
20231122,144900,10808724500,495000,495500,496500,495000,85
|
|
20231122,144800,10766607000,495500,496000,496500,495500,209
|
|
20231122,144700,10662906500,496500,495500,496500,495500,63
|
|
20231122,144600,10631668000,495500,495000,496500,494500,63
|
|
20231122,144500,10600452000,495000,496000,496500,495000,137
|
|
20231122,144400,10532512500,496000,496000,496000,495500,118
|
|
20231122,144300,10473995500,496500,496000,496500,496000,109
|
|
20231122,144200,10419910000,495500,495500,496500,495500,49
|
|
20231122,144100,10395611000,495500,496000,496000,495000,93
|
|
20231122,144000,10349529500,495500,495500,496000,494500,49
|
|
20231122,143900,10325271500,495000,495000,496000,495000,149
|
|
20231122,143800,10251390000,495500,496500,497000,495000,95
|
|
20231122,143700,10204296500,496000,496500,497000,495000,237
|
|
20231122,143600,10086782500,497000,496000,497000,496000,71
|
|
20231122,143500,10051527000,496000,496000,496500,496000,91
|
|
20231122,143400,10006362000,496000,496000,496500,495500,129
|
|
20231122,143300,9942389000,496500,496000,496500,496000,70
|
|
20231122,143200,9907654500,496000,496000,496500,496000,147
|
|
20231122,143100,9834686500,496000,495500,496500,495000,107
|
|
20231122,143000,9781612000,495000,495500,497000,495000,88
|
|
20231122,142900,9737960500,496000,496000,497000,496000,158
|
|
20231122,142800,9659521500,496000,496000,496500,496000,52
|
|
20231122,142700,9633728000,496500,496000,496500,495500,86
|
|
20231122,142600,9591078000,495500,496500,496500,495000,208
|
|
20231122,142500,9487877500,496500,497500,497500,495500,61
|
|
20231122,142400,9457608000,496500,496500,497000,495500,236
|
|
20231122,142300,9340384000,497000,496500,497000,496500,77
|
|
20231122,142200,9302147500,496500,495000,497000,495000,52
|
|
20231122,142100,9276329000,495000,496500,497000,495000,100
|
|
20231122,142000,9226733000,497000,496000,497000,495500,139
|
|
20231122,141900,9157752000,495000,497000,497000,495000,180
|
|
20231122,141800,9068472000,496500,496000,496500,496000,150
|
|
20231122,141700,8994025500,496000,495500,496500,495500,74
|
|
20231122,141600,8957321500,496000,496000,496500,495500,51
|
|
20231122,141500,8932027500,496000,496500,496500,495000,264
|
|
20231122,141400,8801061500,496000,496000,496500,496000,38
|
|
20231122,141300,8782209000,496000,495500,496500,495000,72
|
|
20231122,141200,8746508000,495500,496000,497000,495500,209
|
|
20231122,141100,8642795000,496000,496000,496500,496000,108
|
|
20231122,141000,8589196500,496500,496000,496500,495500,78
|
|
20231122,140900,8550513500,495500,496000,496500,495500,64
|
|
20231122,140800,8518769000,496000,496000,496500,495500,153
|
|
20231122,140700,8442825500,496500,496000,496500,496000,47
|
|
20231122,140600,8419510000,496000,495500,496000,495000,224
|
|
20231122,140500,8308456500,495500,496000,496000,495500,213
|
|
20231122,140400,8202852000,495500,495500,496000,495500,55
|
|
20231122,140300,8175586500,495500,496000,496000,494500,71
|
|
20231122,140200,8140391000,495500,495500,496000,494500,93
|
|
20231122,140100,8094342500,495500,495500,496000,495500,155
|
|
20231122,140000,8017482500,496000,495500,496000,495000,173
|
|
20231122,135900,7931748000,495000,494500,495000,494000,48
|
|
20231122,135800,7908005000,494000,495000,495000,494000,65
|
|
20231122,135700,7875852500,494500,494500,495000,494500,34
|
|
20231122,135600,7859034000,495000,494500,495000,494500,38
|
|
20231122,135500,7840231000,494500,494500,495000,494500,57
|
|
20231122,135400,7812037000,495000,495000,495000,494500,65
|
|
20231122,135300,7779881500,494500,495000,495000,494000,44
|
|
20231122,135200,7758124500,494500,494500,495000,494000,33
|
|
20231122,135100,7741807000,495000,494500,495000,494000,105
|
|
20231122,135000,7689877000,494500,494500,495000,494500,73
|
|
20231122,134900,7653759000,495000,495000,495000,494500,42
|
|
20231122,134800,7632977000,494500,495000,495000,494000,61
|
|
20231122,134700,7602813500,495000,495000,495000,494000,83
|
|
20231122,134600,7561775000,494500,495000,495000,494000,33
|
|
20231122,134500,7545467000,494500,494500,495000,494500,49
|
|
20231122,134400,7521222000,494500,494500,495000,494000,72
|
|
20231122,134300,7485622500,494500,494500,495000,494500,39
|
|
20231122,134200,7466325000,494500,494500,495000,494000,35
|
|
20231122,134100,7449011500,494000,495000,495000,494000,71
|
|
20231122,134000,7413906500,494500,494500,495000,494000,41
|
|
20231122,133900,7393641500,494500,495000,495000,494500,56
|
|
20231122,133800,7365928000,494500,494500,494500,493500,40
|
|
20231122,133700,7346159000,494500,494000,494500,493500,41
|
|
20231122,133600,7325904500,493500,494000,494500,493500,76
|
|
20231122,133500,7288355500,494500,494000,494500,494000,46
|
|
20231122,133400,7265625000,494000,493500,494500,493500,34
|
|
20231122,133300,7248842500,494000,494000,494500,493500,53
|
|
20231122,133200,7222660000,494500,494500,494500,493500,52
|
|
20231122,133100,7196968500,494000,494000,494000,493500,24
|
|
20231122,133000,7185115500,494500,494500,495000,494000,64
|
|
20231122,132900,7153485000,494500,494500,495000,494000,59
|
|
20231122,132800,7124322000,494500,494500,495000,493500,51
|
|
20231122,132700,7099114500,494500,494000,495000,494000,32
|
|
20231122,132600,7083301500,494000,494500,495000,494000,89
|
|
20231122,132500,7039312500,494500,495000,495000,494500,29
|
|
20231122,132400,7024966000,495000,494500,495000,494000,25
|
|
20231122,132300,7012606000,494500,494500,495000,494000,58
|
|
20231122,132200,6983928000,494500,495000,495000,494500,78
|
|
20231122,132100,6945349500,495000,494000,495000,494000,17
|
|
20231122,132000,6936940500,494000,494000,494500,494000,30
|
|
20231122,131900,6922114000,494000,495000,495000,494000,74
|
|
20231122,131800,6885533500,494500,495000,495000,494000,37
|
|
20231122,131700,6867236000,495000,494000,495000,494000,26
|
|
20231122,131600,6854380500,494000,494500,495000,494000,60
|
|
20231122,131500,6824710500,494500,495000,495000,494500,45
|
|
20231122,131400,6802455000,494500,494500,495000,494000,35
|
|
20231122,131300,6785139500,495000,494500,495000,494000,39
|
|
20231122,131200,6765851000,495500,494500,495500,494000,44
|
|
20231122,131100,6744082000,495000,495500,495500,494000,58
|
|
20231122,131000,6715394000,495000,494500,495500,494500,53
|
|
20231122,130900,6689155000,495500,494500,495500,494500,43
|
|
20231122,130800,6667883000,494000,495000,495000,494000,68
|
|
20231122,130700,6634251000,494500,495500,495500,494500,72
|
|
20231122,130600,6598614000,495000,495000,495500,494500,20
|
|
20231122,130500,6588714500,494500,495000,496000,494000,89
|
|
20231122,130400,6544681500,494000,495000,495000,494000,43
|
|
20231122,130300,6523414000,494500,494500,496000,494000,300
|
|
20231122,130200,6374906000,494500,494500,495000,494500,12
|
|
20231122,130100,6368968500,494000,495000,495000,494000,87
|
|
20231122,130000,6325935500,494500,495000,495000,494500,137
|
|
20231122,125900,6258146000,495000,494500,495000,494000,20
|
|
20231122,125800,6248252000,494500,494000,495000,494000,78
|
|
20231122,125700,6209690000,495000,495000,495000,493500,88
|
|
20231122,125600,6166202000,494000,494500,495000,494000,19
|
|
20231122,125500,6156809500,494500,495000,495000,494000,68
|
|
20231122,125400,6123195000,494000,494000,495000,494000,67
|
|
20231122,125300,6090072000,494500,495000,495500,494000,41
|
|
20231122,125200,6069774000,495500,495000,495500,494500,16
|
|
20231122,125100,6061856500,495000,495500,495500,494000,111
|
|
20231122,125000,6006926500,495500,495500,495500,495000,38
|
|
20231122,124900,5988114000,495000,495000,495500,494500,48
|
|
20231122,124800,5964359000,494500,494500,495000,494500,55
|
|
20231122,124700,5937147000,494500,495000,495000,494500,28
|
|
20231122,124600,5923290500,495000,494500,495000,494000,43
|
|
20231122,124500,5902037500,494500,495000,495000,494500,52
|
|
20231122,124400,5876312000,495000,495000,495000,494500,56
|
|
20231122,124300,5848613500,494500,494500,495000,494000,27
|
|
20231122,124200,5835264000,494500,494500,495000,494000,39
|
|
20231122,124100,5815979000,494500,495000,495000,494000,17
|
|
20231122,124000,5807570500,494000,494000,494500,494000,33
|
|
20231122,123900,5791256000,494000,494500,495000,494000,74
|
|
20231122,123800,5754670000,494000,495000,495500,494000,45
|
|
20231122,123700,5732395500,495000,494500,495000,494500,38
|
|
20231122,123600,5713601500,494500,494500,494500,494000,35
|
|
20231122,123500,5696300000,494500,494500,495500,494000,39
|
|
20231122,123400,5677012000,494500,494500,494500,494000,20
|
|
20231122,123300,5667124000,495000,495000,495000,494000,73
|
|
20231122,123200,5631020500,495000,494500,495000,494500,58
|
|
20231122,123100,5602327500,494000,495000,495000,494000,10
|
|
20231122,123000,5597384000,495000,494500,495000,494500,56
|
|
20231122,122900,5569681000,494500,495000,495000,494000,38
|
|
20231122,122800,5550895000,494500,495000,495000,494000,60
|
|
20231122,122700,5521227000,495000,494500,495000,494000,16
|
|
20231122,122600,5513318500,494500,494000,495000,494000,68
|
|
20231122,122500,5479691000,494000,494500,494500,494000,21
|
|
20231122,122400,5469314000,494000,495000,495000,494000,28
|
|
20231122,122300,5455466500,494500,494500,495000,494000,35
|
|
20231122,122200,5438162000,494500,495500,495500,494500,41
|
|
20231122,122100,5417875500,495000,494000,495500,494000,49
|
|
20231122,122000,5393635000,494000,494500,495000,494000,53
|
|
20231122,121900,5367435000,495000,495000,495000,494500,34
|
|
20231122,121800,5350609000,495000,494500,495000,494500,6
|
|
20231122,121700,5347640500,495000,495500,495500,494500,96
|
|
20231122,121600,5300135500,495000,495000,495500,494500,20
|
|
20231122,121500,5290235000,494500,495500,495500,494500,70
|
|
20231122,121400,5255587000,495000,495000,495500,494500,68
|
|
20231122,121300,5221943000,495000,495500,495500,495000,23
|
|
20231122,121200,5210553000,495000,495000,495000,493500,239
|
|
20231122,121100,5092386000,494500,494500,495000,494500,45
|
|
20231122,121000,5070127000,494500,494500,495000,494500,39
|
|
20231122,120900,5050837500,494500,494500,494500,494000,12
|
|
20231122,120800,5044908000,495000,495000,495000,494000,82
|
|
20231122,120700,5004353000,495000,494500,495000,494000,9
|
|
20231122,120600,4999902000,494500,494500,495000,494500,51
|
|
20231122,120500,4974681000,494000,494000,494500,494000,18
|
|
20231122,120400,4965788000,494000,494500,495000,494000,50
|
|
20231122,120300,4941064000,494000,494500,495000,494000,22
|
|
20231122,120200,4930184500,494500,494500,494500,494000,24
|
|
20231122,120100,4918318500,494500,495000,495000,493500,47
|
|
20231122,120000,4895104500,494500,494500,495000,494000,16
|
|
20231122,115900,4887191500,494500,494000,494500,494000,66
|
|
20231122,115800,4854573500,494500,494500,495000,494500,7
|
|
20231122,115700,4851109500,495000,494000,495000,493500,65
|
|
20231122,115600,4818978000,494000,494500,495000,494000,42
|
|
20231122,115500,4798226500,494000,494000,495000,494000,57
|
|
20231122,115400,4770051500,494500,495000,495000,494000,58
|
|
20231122,115300,4741370500,494000,495000,495000,494000,61
|
|
20231122,115200,4711197000,495000,494500,495000,494500,57
|
|
20231122,115100,4683008000,495000,495000,495500,494500,28
|
|
20231122,115000,4669147500,495000,494500,495000,494500,43
|
|
20231122,114900,4647876500,495000,495000,495500,494500,86
|
|
20231122,114800,4605320000,495000,495000,495500,494500,36
|
|
20231122,114700,4587501500,494500,495500,495500,494500,51
|
|
20231122,114600,4562257000,495500,494500,495500,494500,36
|
|
20231122,114500,4544439000,495000,495500,495500,494500,50
|
|
20231122,114400,4519684500,495500,495000,495500,494500,27
|
|
20231122,114300,4506318500,495500,495000,495500,495000,36
|
|
20231122,114200,4488497000,495000,495500,496000,495000,48
|
|
20231122,114100,4464715000,495000,495000,496000,495000,51
|
|
20231122,114000,4439465000,495000,496000,496000,495000,35
|
|
20231122,113900,4422120500,496000,495000,496000,495000,52
|
|
20231122,113800,4396371500,495500,495500,496000,495000,43
|
|
20231122,113700,4375065500,496000,495500,496000,494500,56
|
|
20231122,113600,4347322500,495500,495000,496000,495000,61
|
|
20231122,113500,4317109500,495000,494500,495000,494500,27
|
|
20231122,113400,4303746500,494500,495500,495500,494000,75
|
|
20231122,113300,4266657500,496000,494500,496000,494000,35
|
|
20231122,113200,4249328500,494000,494500,496000,494000,104
|
|
20231122,113100,4197825500,494500,494000,495000,494000,58
|
|
20231122,113000,4169167000,495500,494500,495500,494000,96
|
|
20231122,112900,4121662500,495000,494500,495000,494000,42
|
|
20231122,112800,4100907000,495000,494500,495000,494000,37
|
|
20231122,112700,4082606000,494000,494000,494500,494000,45
|
|
20231122,112600,4060373000,494000,494500,495000,494000,41
|
|
20231122,112500,4040089000,494500,494500,494500,494000,43
|
|
20231122,112400,4018840000,494500,494500,495000,494500,54
|
|
20231122,112300,3992120000,494000,494000,495000,494000,42
|
|
20231122,112200,3971359500,494000,494500,495000,494000,65
|
|
20231122,112100,3939208500,495000,495000,495500,494500,35
|
|
20231122,112000,3921881500,495000,495000,495000,494000,51
|
|
20231122,111900,3896662500,495000,494500,495500,494000,28
|
|
20231122,111800,3882804500,494000,495000,495000,494000,96
|
|
20231122,111700,3835335000,494500,494500,494500,494000,35
|
|
20231122,111600,3818031000,494500,494500,495000,494000,30
|
|
20231122,111500,3803193000,494500,494500,495000,494500,57
|
|
20231122,111400,3774993500,494500,495000,495000,494500,54
|
|
20231122,111300,3748280000,494500,494500,495000,494000,41
|
|
20231122,111200,3728006500,495000,495000,495000,494000,37
|
|
20231122,111100,3709711000,494500,495000,495000,494500,79
|
|
20231122,111000,3670639000,495000,495500,495500,494500,17
|
|
20231122,110900,3662225500,495000,495000,495500,494500,92
|
|
20231122,110800,3616715500,495000,495000,495000,494500,6
|
|
20231122,110700,3613746500,495000,495000,496000,495000,79
|
|
20231122,110600,3574608500,494500,495000,495000,494500,41
|
|
20231122,110500,3554329000,494500,495500,496000,494500,66
|
|
20231122,110400,3521664500,495500,495000,496000,495000,76
|
|
20231122,110300,3484024500,495000,495000,495500,494500,77
|
|
20231122,110200,3445905500,495000,496000,496000,495000,46
|
|
20231122,110100,3423122000,496000,496000,496000,495500,13
|
|
20231122,110000,3416675500,496000,495000,496000,495000,64
|
|
20231122,105900,3384969000,495000,495500,496000,495000,40
|
|
20231122,105800,3365165000,495500,494500,496000,494500,67
|
|
20231122,105700,3331977500,494500,494500,495500,494500,61
|
|
20231122,105600,3301800500,495000,495500,496000,495000,86
|
|
20231122,105500,3259185500,495500,495000,496000,495000,69
|
|
20231122,105400,3225003000,495000,496000,496500,494500,225
|
|
20231122,105300,3113455500,496500,494500,496500,494000,344
|
|
20231122,105200,2943156000,494500,494500,495000,494500,56
|
|
20231122,105100,2915443500,495000,494500,495000,494000,62
|
|
20231122,105000,2884785500,494000,494500,494500,494000,65
|
|
20231122,104900,2852669500,495000,495000,495000,494000,29
|
|
20231122,104800,2838325500,495000,494000,495000,494000,33
|
|
20231122,104700,2822019500,494000,494500,495000,494000,89
|
|
20231122,104600,2778008500,494000,494500,495000,494000,11
|
|
20231122,104500,2772570000,495000,494500,495000,494000,53
|
|
20231122,104400,2746371000,494500,494500,495000,494000,43
|
|
20231122,104300,2725119500,494500,495000,495000,494000,17
|
|
20231122,104200,2716719500,494500,495000,495000,494000,54
|
|
20231122,104100,2690018000,494500,494500,495000,494000,35
|
|
20231122,104000,2672712500,494000,494000,494500,494000,73
|
|
20231122,103900,2636640500,494000,494500,494500,493500,49
|
|
20231122,103800,2612437000,494500,493000,494500,492500,64
|
|
20231122,103700,2580831000,492500,492500,493000,492500,31
|
|
20231122,103600,2565562000,493000,492000,493000,492000,52
|
|
20231122,103500,2539933000,492000,493000,493000,492000,88
|
|
20231122,103400,2496574000,493000,493000,493500,492500,57
|
|
20231122,103300,2468473000,493000,493000,493000,492500,43
|
|
20231122,103200,2447274500,493500,493500,493500,493000,46
|
|
20231122,103100,2424576000,494000,493000,494000,493000,19
|
|
20231122,103000,2415205500,493500,493000,494000,493000,24
|
|
20231122,102900,2403360000,493000,493500,493500,493000,44
|
|
20231122,102800,2381665500,493500,493500,494000,493500,44
|
|
20231122,102700,2359950500,493500,494000,494000,493500,7
|
|
20231122,102600,2356495000,494000,493000,494000,493000,43
|
|
20231122,102500,2335288500,493000,493000,493500,493000,77
|
|
20231122,102400,2297310500,493000,493500,493500,493000,6
|
|
20231122,102300,2294351500,493000,493000,493500,493000,11
|
|
20231122,102200,2288928000,493500,493500,494000,493500,79
|
|
20231122,102100,2249926000,493500,493000,493500,493000,41
|
|
20231122,102000,2229696000,493500,493500,494000,493500,9
|
|
20231122,101900,2225254000,494000,493500,494000,493000,54
|
|
20231122,101800,2198609500,493500,493000,494000,493000,66
|
|
20231122,101700,2166047000,493000,493500,493500,493000,8
|
|
20231122,101600,2162102500,493500,493000,493500,492500,73
|
|
20231122,101500,2126102500,493000,493000,493500,493000,98
|
|
20231122,101400,2077754500,493000,493000,493000,493000,40
|
|
20231122,101300,2058034500,493000,492000,493000,492000,44
|
|
20231122,101200,2036355500,492000,492500,493000,492000,4
|
|
20231122,101100,2034386000,493000,492500,493000,492000,63
|
|
20231122,101000,2003367000,492500,493500,493500,492500,28
|
|
20231122,100900,1989563500,493000,493000,493000,493000,2
|
|
20231122,100800,1988577500,492000,492500,492500,492000,32
|
|
20231122,100700,1972819500,493000,492000,493000,492000,100
|
|
20231122,100600,1923554500,492000,492000,492000,492000,23
|
|
20231122,100500,1912238500,492000,492000,492500,492000,8
|
|
20231122,100400,1908301500,492000,492000,492500,492000,40
|
|
20231122,100300,1888621000,492500,492500,492500,492500,24
|
|
20231122,100200,1876801000,493000,492500,493000,492000,63
|
|
20231122,100100,1845776500,492000,492500,492500,492000,48
|
|
20231122,100000,1822159500,492000,492500,492500,492000,71
|
|
20231122,095900,1787198000,492500,492500,492500,492500,1
|
|
20231122,095800,1786705500,492500,492000,492500,492000,3
|
|
20231122,095700,1785229000,492000,492000,492000,491500,61
|
|
20231122,095600,1755228500,492000,492000,492000,492000,39
|
|
20231122,095500,1736040500,493000,492000,493000,492000,3
|
|
20231122,095400,1734563000,493000,492500,493000,492000,60
|
|
20231122,095300,1705027500,492500,492500,493000,492500,32
|
|
20231122,095200,1689266000,492000,492000,493000,492000,54
|
|
20231122,095100,1662677500,491500,492000,493000,491500,101
|
|
20231122,095000,1612926500,492500,492500,493000,492000,38
|
|
20231122,094900,1594220500,492500,493000,493500,492500,56
|
|
20231122,094800,1566630500,493000,492000,493000,492000,67
|
|
20231122,094700,1533610000,492500,493000,493000,492500,8
|
|
20231122,094600,1529666500,492500,492000,493000,492000,55
|
|
20231122,094500,1502583500,492000,493000,493000,492000,49
|
|
20231122,094400,1478445000,493000,493500,493500,493000,12
|
|
20231122,094300,1472528500,493500,493000,493500,493000,30
|
|
20231122,094200,1457738000,493000,493000,493500,493000,44
|
|
20231122,094100,1436032500,493000,493000,493000,492500,24
|
|
20231122,094000,1424202000,493000,493000,493000,492500,34
|
|
20231122,093900,1407441500,493000,492500,493000,492500,81
|
|
20231122,093800,1367548000,493000,493000,493000,492500,63
|
|
20231122,093700,1336513500,492500,492500,492500,492500,20
|
|
20231122,093600,1326663500,492500,495000,495000,492500,70
|
|
20231122,093500,1292127500,494500,493500,495000,493500,133
|
|
20231122,093400,1226404500,493500,493000,493500,493000,17
|
|
20231122,093300,1218022500,492000,493000,493500,492000,25
|
|
20231122,093200,1205699000,493000,493000,493500,493000,23
|
|
20231122,093100,1194359000,493000,492500,493000,492500,35
|
|
20231122,093000,1177111000,492000,491500,492000,491500,31
|
|
20231122,092900,1161861000,492000,491500,492000,491500,38
|
|
20231122,092800,1143172500,491500,492000,492000,491500,64
|
|
20231122,092700,1111694000,492000,492500,492500,492000,23
|
|
20231122,092600,1100367000,492500,492000,492500,492000,63
|
|
20231122,092500,1069362500,492500,492000,493000,492000,61
|
|
20231122,092400,1039321500,492000,492500,492500,491500,119
|
|
20231122,092300,980807500,492500,492500,493000,492000,82
|
|
20231122,092200,940440500,493000,492500,493000,492000,186
|
|
20231122,092100,848857000,493000,493000,493500,492500,130
|
|
20231122,092000,784769500,493500,493500,493500,493000,42
|
|
20231122,091900,764053500,493000,493000,493500,493000,20
|
|
20231122,091800,754192000,493500,493000,493500,493000,77
|
|
20231122,091700,716217500,493000,493500,494000,493000,84
|
|
20231122,091600,674765000,493500,493500,493500,493500,3
|
|
20231122,091500,673284500,493500,493500,493500,493500,44
|
|
20231122,091400,651570500,493500,494000,494000,493500,116
|
|
20231122,091300,594296000,494500,494000,494500,494000,4
|
|
20231122,091200,592319000,494000,494000,495000,494000,117
|
|
20231122,091100,534503500,494000,494500,494500,494000,60
|
|
20231122,091000,504857000,494500,494500,495000,494000,209
|
|
20231122,090900,401557000,494500,494500,494500,494000,24
|
|
20231122,090800,389692500,494500,494500,494500,494500,37
|
|
20231122,090700,371396000,494500,493000,495000,493000,138
|
|
20231122,090600,303192000,493500,495000,495000,493500,13
|
|
20231122,090500,296773500,495000,495000,495000,495000,4
|
|
20231122,090400,294793500,495000,494000,495000,494000,35
|
|
20231122,090300,277475500,492500,492500,495000,492500,133
|
|
20231122,090200,211714500,492500,491000,494000,491000,120
|
|
20231122,090100,152541000,490500,490500,490500,490500,26
|
|
20231122,090000,139788000,490000,490500,490500,490000,284
|