580 lines
33 KiB
CSV
580 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183700,5205914500,242000,242000,242000,242000,1560
|
|
20231102,183600,5205914500,242000,242000,242000,242000,0
|
|
20231102,183500,5205914500,242000,242000,242000,242000,0
|
|
20231102,183400,5205914500,242000,242000,242000,242000,0
|
|
20231102,183300,5205914500,242000,242000,242000,242000,0
|
|
20231102,183200,5205914500,242000,242000,242000,242000,0
|
|
20231102,183100,5205914500,242000,242000,242000,242000,0
|
|
20231102,183000,5205914500,242000,242000,242000,242000,0
|
|
20231102,182900,5205914500,242000,242000,242000,242000,0
|
|
20231102,182800,5205914500,242000,242000,242000,242000,0
|
|
20231102,182700,5205914500,242000,242000,242000,242000,0
|
|
20231102,182600,5205914500,242000,242000,242000,242000,0
|
|
20231102,182500,5205914500,242000,242000,242000,242000,0
|
|
20231102,182400,5205914500,242000,242000,242000,242000,0
|
|
20231102,182300,5205914500,242000,242000,242000,242000,0
|
|
20231102,182200,5205914500,242000,242000,242000,242000,0
|
|
20231102,182100,5205914500,242000,242000,242000,242000,0
|
|
20231102,182000,5205914500,242000,242000,242000,242000,0
|
|
20231102,181900,5205914500,242000,242000,242000,242000,0
|
|
20231102,181800,5205914500,242000,242000,242000,242000,0
|
|
20231102,181700,5205914500,242000,242000,242000,242000,0
|
|
20231102,181600,5205914500,242000,242000,242000,242000,0
|
|
20231102,181500,5205914500,242000,242000,242000,242000,0
|
|
20231102,181400,5205914500,242000,242000,242000,242000,0
|
|
20231102,181300,5205914500,242000,242000,242000,242000,0
|
|
20231102,181200,5205914500,242000,242000,242000,242000,0
|
|
20231102,181100,5205914500,242000,242000,242000,242000,0
|
|
20231102,181000,5205914500,242000,242000,242000,242000,0
|
|
20231102,180900,5205914500,242000,242000,242000,242000,0
|
|
20231102,180800,5205914500,242000,242000,242000,242000,0
|
|
20231102,180700,5205914500,242000,242000,242000,242000,1560
|
|
20231102,180600,5205914500,242000,242000,242000,242000,0
|
|
20231102,180500,5205914500,242000,242000,242000,242000,0
|
|
20231102,180400,5205914500,242000,242000,242000,242000,0
|
|
20231102,180300,5205914500,242000,242000,242000,242000,0
|
|
20231102,180200,5205914500,242000,242000,242000,242000,0
|
|
20231102,180100,5205914500,242000,242000,242000,242000,0
|
|
20231102,180000,5205914500,242000,242000,242000,242000,0
|
|
20231102,175900,5205914500,242000,242000,242000,242000,0
|
|
20231102,175800,5205914500,242000,242000,242000,242000,0
|
|
20231102,175700,5205914500,242000,242000,242000,242000,0
|
|
20231102,175600,5205914500,242000,242000,242000,242000,0
|
|
20231102,175500,5205914500,242000,242000,242000,242000,0
|
|
20231102,175400,5205914500,242000,242000,242000,242000,0
|
|
20231102,175300,5205914500,242000,242000,242000,242000,0
|
|
20231102,175200,5205914500,242000,242000,242000,242000,0
|
|
20231102,175100,5205914500,242000,242000,242000,242000,0
|
|
20231102,175000,5205914500,242000,242000,242000,242000,0
|
|
20231102,174900,5205914500,242000,242000,242000,242000,0
|
|
20231102,174800,5205914500,242000,242000,242000,242000,0
|
|
20231102,174700,5205914500,242000,242000,242000,242000,0
|
|
20231102,174600,5205914500,242000,242000,242000,242000,0
|
|
20231102,174500,5205914500,242000,242000,242000,242000,0
|
|
20231102,174400,5205914500,242000,242000,242000,242000,0
|
|
20231102,174300,5205914500,242000,242000,242000,242000,0
|
|
20231102,174200,5205914500,242000,242000,242000,242000,0
|
|
20231102,174100,5205914500,242000,242000,242000,242000,0
|
|
20231102,174000,5205914500,242000,242000,242000,242000,0
|
|
20231102,173900,5205914500,242000,242000,242000,242000,0
|
|
20231102,173800,5205914500,242000,242000,242000,242000,0
|
|
20231102,173700,5205914500,242000,242000,242000,242000,1560
|
|
20231102,173600,5205914500,242000,242000,242000,242000,0
|
|
20231102,173500,5205914500,242000,242000,242000,242000,0
|
|
20231102,173400,5205914500,242000,242000,242000,242000,0
|
|
20231102,173300,5205914500,242000,242000,242000,242000,0
|
|
20231102,173200,5205914500,242000,242000,242000,242000,0
|
|
20231102,173100,5205914500,242000,242000,242000,242000,0
|
|
20231102,173000,5205914500,242000,242000,242000,242000,0
|
|
20231102,172900,5205914500,242000,242000,242000,242000,0
|
|
20231102,172800,5205914500,242000,242000,242000,242000,0
|
|
20231102,172700,5205914500,242000,242000,242000,242000,0
|
|
20231102,172600,5205914500,242000,242000,242000,242000,0
|
|
20231102,172500,5205914500,242000,242000,242000,242000,0
|
|
20231102,172400,5205914500,242000,242000,242000,242000,0
|
|
20231102,172300,5205914500,242000,242000,242000,242000,0
|
|
20231102,172200,5205914500,242000,242000,242000,242000,0
|
|
20231102,172100,5205914500,242000,242000,242000,242000,0
|
|
20231102,172000,5205914500,242000,242000,242000,242000,0
|
|
20231102,171900,5205914500,242000,242000,242000,242000,0
|
|
20231102,171800,5205914500,242000,242000,242000,242000,0
|
|
20231102,171700,5205914500,242000,242000,242000,242000,0
|
|
20231102,171600,5205914500,242000,242000,242000,242000,0
|
|
20231102,171500,5205914500,242000,242000,242000,242000,0
|
|
20231102,171400,5205914500,242000,242000,242000,242000,0
|
|
20231102,171300,5205914500,242000,242000,242000,242000,0
|
|
20231102,171200,5205914500,242000,242000,242000,242000,0
|
|
20231102,171100,5205914500,242000,242000,242000,242000,0
|
|
20231102,171000,5205914500,242000,242000,242000,242000,0
|
|
20231102,170900,5205914500,242000,242000,242000,242000,0
|
|
20231102,170800,5205914500,242000,242000,242000,242000,0
|
|
20231102,170700,5205914500,242000,242000,242000,242000,1560
|
|
20231102,170600,5205914500,242000,242000,242000,242000,0
|
|
20231102,170500,5205914500,242000,242000,242000,242000,0
|
|
20231102,170400,5205914500,242000,242000,242000,242000,0
|
|
20231102,170300,5205914500,242000,242000,242000,242000,0
|
|
20231102,170200,5205914500,242000,242000,242000,242000,0
|
|
20231102,170100,5205914500,242000,242000,242000,242000,0
|
|
20231102,170000,5205914500,242000,242000,242000,242000,0
|
|
20231102,165900,5205914500,242000,242000,242000,242000,0
|
|
20231102,165800,5205914500,242000,242000,242000,242000,0
|
|
20231102,165700,5205914500,242000,242000,242000,242000,0
|
|
20231102,165600,5205914500,242000,242000,242000,242000,0
|
|
20231102,165500,5205914500,242000,242000,242000,242000,0
|
|
20231102,165400,5205914500,242000,242000,242000,242000,0
|
|
20231102,165300,5205914500,242000,242000,242000,242000,0
|
|
20231102,165200,5205914500,242000,242000,242000,242000,0
|
|
20231102,165100,5205914500,242000,242000,242000,242000,0
|
|
20231102,165000,5205914500,242000,242000,242000,242000,0
|
|
20231102,164900,5205914500,242000,242000,242000,242000,0
|
|
20231102,164800,5205914500,242000,242000,242000,242000,0
|
|
20231102,164700,5205914500,242000,242000,242000,242000,0
|
|
20231102,164600,5205914500,242000,242000,242000,242000,0
|
|
20231102,164500,5205914500,242000,242000,242000,242000,0
|
|
20231102,164400,5205914500,242000,242000,242000,242000,0
|
|
20231102,164300,5205914500,242000,242000,242000,242000,0
|
|
20231102,164200,5205914500,242000,242000,242000,242000,0
|
|
20231102,164100,5205914500,242000,242000,242000,242000,0
|
|
20231102,164000,5205914500,242000,242000,242000,242000,0
|
|
20231102,163900,5205914500,242000,242000,242000,242000,0
|
|
20231102,163800,5205914500,242000,242000,242000,242000,0
|
|
20231102,163700,5205914500,242000,242000,242000,242000,1560
|
|
20231102,163600,5205914500,242000,242000,242000,242000,0
|
|
20231102,163500,5205914500,242000,242000,242000,242000,0
|
|
20231102,163400,5205914500,242000,242000,242000,242000,0
|
|
20231102,163300,5205914500,242000,242000,242000,242000,0
|
|
20231102,163200,5205914500,242000,242000,242000,242000,0
|
|
20231102,163100,5205914500,242000,242000,242000,242000,0
|
|
20231102,163000,5205914500,242000,242000,242000,242000,0
|
|
20231102,162900,5205914500,242000,242000,242000,242000,0
|
|
20231102,162800,5205914500,242000,242000,242000,242000,0
|
|
20231102,162700,5205914500,242000,242000,242000,242000,0
|
|
20231102,162600,5205914500,242000,242000,242000,242000,0
|
|
20231102,162500,5205914500,242000,242000,242000,242000,0
|
|
20231102,162400,5205914500,242000,242000,242000,242000,0
|
|
20231102,162300,5205914500,242000,242000,242000,242000,0
|
|
20231102,162200,5205914500,242000,242000,242000,242000,0
|
|
20231102,162100,5205914500,242000,242000,242000,242000,0
|
|
20231102,162000,5205914500,242000,242000,242000,242000,0
|
|
20231102,161900,5205914500,242000,242000,242000,242000,0
|
|
20231102,161800,5205914500,242000,242000,242000,242000,0
|
|
20231102,161700,5205914500,242000,242000,242000,242000,0
|
|
20231102,161600,5205914500,242000,242000,242000,242000,0
|
|
20231102,161500,5205914500,242000,242000,242000,242000,0
|
|
20231102,161400,5205914500,242000,242000,242000,242000,0
|
|
20231102,161300,5205914500,242000,242000,242000,242000,0
|
|
20231102,161200,5205914500,242000,242000,242000,242000,0
|
|
20231102,161100,5205914500,242000,242000,242000,242000,0
|
|
20231102,161000,5205914500,242000,242000,242000,242000,0
|
|
20231102,160900,5205914500,242000,242000,242000,242000,0
|
|
20231102,160800,5205914500,242000,242000,242000,242000,0
|
|
20231102,160700,5205914500,242000,242000,242000,242000,1560
|
|
20231102,160600,5205914500,242000,242000,242000,242000,0
|
|
20231102,160500,5205914500,242000,242000,242000,242000,0
|
|
20231102,160400,5205914500,242000,242000,242000,242000,0
|
|
20231102,160300,5205914500,242000,242000,242000,242000,0
|
|
20231102,160200,5205914500,242000,242000,242000,242000,0
|
|
20231102,160100,5205914500,242000,242000,242000,242000,0
|
|
20231102,160000,5205914500,242000,242000,242000,242000,0
|
|
20231102,155900,5205914500,242000,242000,242000,242000,0
|
|
20231102,155800,5205914500,242000,242000,242000,242000,0
|
|
20231102,155700,5205914500,242000,242000,242000,242000,0
|
|
20231102,155600,5205914500,242000,242000,242000,242000,0
|
|
20231102,155500,5205914500,242000,242000,242000,242000,0
|
|
20231102,155400,5205914500,242000,242000,242000,242000,0
|
|
20231102,155300,5205914500,242000,242000,242000,242000,0
|
|
20231102,155200,5205914500,242000,242000,242000,242000,0
|
|
20231102,155100,5205914500,242000,242000,242000,242000,0
|
|
20231102,155000,5205914500,242000,242000,242000,242000,0
|
|
20231102,154900,5205914500,242000,242000,242000,242000,0
|
|
20231102,154800,5205914500,242000,242000,242000,242000,0
|
|
20231102,154700,5205914500,242000,242000,242000,242000,0
|
|
20231102,154600,5205914500,242000,242000,242000,242000,0
|
|
20231102,154500,5205914500,242000,242000,242000,242000,0
|
|
20231102,154400,5205914500,242000,242000,242000,242000,0
|
|
20231102,154300,5205914500,242000,242000,242000,242000,0
|
|
20231102,154200,5205914500,242000,242000,242000,242000,0
|
|
20231102,154100,5205914500,242000,242000,242000,242000,0
|
|
20231102,154000,5205914500,242000,242000,242000,242000,0
|
|
20231102,153900,5205914500,242000,242000,242000,242000,0
|
|
20231102,153800,5205914500,242000,242000,242000,242000,0
|
|
20231102,153700,5205914500,242000,242000,242000,242000,1560
|
|
20231102,153600,5205914500,242000,242000,242000,242000,0
|
|
20231102,153500,5205914500,242000,242000,242000,242000,0
|
|
20231102,153400,5205914500,242000,242000,242000,242000,0
|
|
20231102,153300,5205914500,242000,242000,242000,242000,0
|
|
20231102,153200,5205914500,242000,242000,242000,242000,0
|
|
20231102,153100,5205914500,242000,242000,242000,242000,0
|
|
20231102,153000,5205914500,242000,242000,242000,242000,1560
|
|
20231102,152900,4828394500,242500,242500,242500,242500,0
|
|
20231102,152800,4828394500,242500,242500,242500,242500,0
|
|
20231102,152700,4828394500,242500,242500,242500,242500,0
|
|
20231102,152600,4828394500,242500,242500,242500,242500,0
|
|
20231102,152500,4828394500,242500,242500,242500,242500,0
|
|
20231102,152400,4828394500,242500,242500,242500,242500,0
|
|
20231102,152300,4828394500,242500,242500,242500,242500,0
|
|
20231102,152200,4828394500,242500,242500,242500,242500,0
|
|
20231102,152100,4828394500,242500,242500,242500,242500,0
|
|
20231102,152000,4828394500,242500,242500,242500,242500,0
|
|
20231102,151900,4828394500,242500,241500,242500,241500,857
|
|
20231102,151800,4621180000,242000,242000,242000,241500,71
|
|
20231102,151700,4603998500,242000,242000,242000,242000,45
|
|
20231102,151600,4593108500,242000,241500,242000,241000,266
|
|
20231102,151500,4528855000,241500,241500,241500,241000,41
|
|
20231102,151400,4518956500,241500,241500,241500,241000,59
|
|
20231102,151300,4504727500,241500,241500,241500,241000,30
|
|
20231102,151200,4497484000,241000,241000,241500,241000,37
|
|
20231102,151100,4488562000,241500,241500,241500,241000,75
|
|
20231102,151000,4470452000,241500,241000,241500,241000,41
|
|
20231102,150900,4460554000,241000,241000,241500,240500,12
|
|
20231102,150800,4457662000,241000,241000,241000,240500,101
|
|
20231102,150700,4433325500,241000,240500,241000,240500,37
|
|
20231102,150600,4424415500,240500,241000,241000,240500,35
|
|
20231102,150500,4415988000,241000,240500,241000,240500,35
|
|
20231102,150400,4407557000,241000,242000,242000,240500,303
|
|
20231102,150300,4334446000,241500,242000,242000,241500,23
|
|
20231102,150200,4328885000,242000,241500,242000,241500,44
|
|
20231102,150100,4318241500,241500,241500,242000,241500,17
|
|
20231102,150000,4314131000,242000,241500,242000,241500,51
|
|
20231102,145900,4301794500,242000,242000,242000,241500,65
|
|
20231102,145800,4286068000,242000,242000,242000,241500,68
|
|
20231102,145700,4269616000,241500,241500,242000,241500,21
|
|
20231102,145600,4264537500,242000,241500,242000,241500,80
|
|
20231102,145500,4245185000,242000,241500,242000,241500,11
|
|
20231102,145400,4242526000,241500,241500,242000,241500,51
|
|
20231102,145300,4230190000,242000,242000,242000,241500,36
|
|
20231102,145200,4221482500,242000,242000,242000,241500,49
|
|
20231102,145100,4209631500,242000,242000,242000,241500,48
|
|
20231102,145000,4198017000,242000,242000,242000,241500,40
|
|
20231102,144900,4188340000,241500,242000,242000,241500,42
|
|
20231102,144800,4178180000,241500,242000,242000,241500,50
|
|
20231102,144700,4166083500,241500,242000,242000,241500,72
|
|
20231102,144600,4148682500,242000,241500,242000,241500,39
|
|
20231102,144500,4139245500,241500,242000,242000,241500,41
|
|
20231102,144400,4129330000,241500,242000,242000,241500,42
|
|
20231102,144300,4119168500,242000,242000,242000,241500,62
|
|
20231102,144200,4104173000,242000,242000,242000,241500,33
|
|
20231102,144100,4096189000,242000,242000,242000,242000,50
|
|
20231102,144000,4084089000,242000,242000,242000,242000,41
|
|
20231102,143900,4074167000,241500,242000,242000,241500,34
|
|
20231102,143800,4065941000,242000,242000,242500,241500,28
|
|
20231102,143700,4059165000,241500,242500,242500,241500,94
|
|
20231102,143600,4036396500,242000,242000,242500,242000,43
|
|
20231102,143500,4025978500,242500,242000,242500,242000,37
|
|
20231102,143400,4017015500,242500,242000,242500,242000,131
|
|
20231102,143300,3985295000,242500,242000,242500,242000,47
|
|
20231102,143200,3973899500,242500,242500,242500,242500,41
|
|
20231102,143100,3963957000,242500,242000,242500,242000,135
|
|
20231102,143000,3931274000,242000,241500,242000,241500,142
|
|
20231102,142900,3896917500,242000,241500,242000,241500,60
|
|
20231102,142800,3882398500,242000,242000,242000,241500,49
|
|
20231102,142700,3870541000,242000,241500,242000,241500,21
|
|
20231102,142600,3865459500,242000,242000,242000,242000,47
|
|
20231102,142500,3854085500,242000,242000,242000,241500,44
|
|
20231102,142400,3843439000,242000,241500,242000,241500,32
|
|
20231102,142300,3835697500,242000,241500,242000,241500,51
|
|
20231102,142200,3823363000,242000,241500,242000,241500,60
|
|
20231102,142100,3808845000,242000,241500,242000,241500,28
|
|
20231102,142000,3802072000,241500,241500,242000,241500,44
|
|
20231102,141900,3791434000,241500,242000,242000,241500,36
|
|
20231102,141800,3782724000,242000,241500,242000,241500,65
|
|
20231102,141700,3766997500,242000,242000,242000,241500,29
|
|
20231102,141600,3759982000,242000,242000,242000,241500,49
|
|
20231102,141500,3748125000,241500,242000,242000,241500,26
|
|
20231102,141400,3741833500,242000,242000,242000,241500,51
|
|
20231102,141300,3729492000,242000,242000,242000,241500,32
|
|
20231102,141200,3721749500,242000,241500,242000,241500,37
|
|
20231102,141100,3712797000,242000,241500,242000,241500,104
|
|
20231102,141000,3687667500,241500,241500,241500,241000,30
|
|
20231102,140900,3680423500,241500,241500,241500,241500,24
|
|
20231102,140800,3674627500,241000,240500,241500,240500,44
|
|
20231102,140700,3664008500,241500,241000,241500,240500,129
|
|
20231102,140600,3632917500,241000,241000,241000,241000,32
|
|
20231102,140500,3625205500,241000,241000,241000,240500,27
|
|
20231102,140400,3618699500,241000,240500,241000,240500,48
|
|
20231102,140300,3607132000,241000,241000,241000,240500,28
|
|
20231102,140200,3600385500,241000,241000,241000,241000,34
|
|
20231102,140100,3592191500,241000,240500,241000,240500,30
|
|
20231102,140000,3584962500,241000,241000,241000,240500,26
|
|
20231102,135900,3578697000,241000,241000,241000,240500,30
|
|
20231102,135800,3571468500,241000,240500,241000,240000,92
|
|
20231102,135700,3549345500,240000,240000,240500,240000,4
|
|
20231102,135600,3548384500,240500,240000,240500,239500,117
|
|
20231102,135500,3520300000,240000,239500,240000,239500,60
|
|
20231102,135400,3505902500,240000,240000,240000,239500,60
|
|
20231102,135300,3491503500,239500,240000,240000,239500,27
|
|
20231102,135200,3485024000,240000,240000,240000,239500,608
|
|
20231102,135100,3339106500,240000,239500,240000,239500,60
|
|
20231102,135000,3324708500,239500,240000,240000,239500,38
|
|
20231102,134900,3315589000,239500,240000,240000,239500,24
|
|
20231102,134800,3309831000,240000,239500,240000,239500,26
|
|
20231102,134700,3303595000,240000,240000,240000,240000,33
|
|
20231102,134600,3295675000,239500,239500,240000,239500,31
|
|
20231102,134500,3288236500,239500,240000,240000,239500,16
|
|
20231102,134400,3284397500,240000,239500,240000,239500,21
|
|
20231102,134300,3279361500,240000,239500,240000,239500,35
|
|
20231102,134200,3270975500,239500,239500,239500,239500,20
|
|
20231102,134100,3266185500,239500,239500,239500,239000,31
|
|
20231102,134000,3258761500,239500,239500,239500,239500,19
|
|
20231102,133900,3254211000,239000,239500,239500,239000,77
|
|
20231102,133800,3235793000,239500,239500,239500,239500,16
|
|
20231102,133700,3231961000,239000,239500,239500,239000,20
|
|
20231102,133600,3227172000,239500,239000,239500,239000,14
|
|
20231102,133500,3223820000,239500,239500,239500,239500,25
|
|
20231102,133400,3217832500,239000,239000,239500,239000,30
|
|
20231102,133300,3210654500,239500,240500,241000,239000,360
|
|
20231102,133200,3124491000,241000,240500,241000,240500,25
|
|
20231102,133100,3118476000,241000,240500,241000,240000,25
|
|
20231102,133000,3112462000,240500,240500,241000,240500,54
|
|
20231102,132900,3099465000,240500,240500,240500,240500,30
|
|
20231102,132800,3092250000,240500,240500,240500,240000,34
|
|
20231102,132700,3084073500,240500,240500,240500,240500,20
|
|
20231102,132600,3079263500,240500,240500,240500,240000,21
|
|
20231102,132500,3074214000,240500,240000,240500,240000,59
|
|
20231102,132400,3060032500,240000,240500,241000,240000,29
|
|
20231102,132300,3053057500,240500,240000,240500,240000,15
|
|
20231102,132200,3049451000,240500,240500,240500,240000,13
|
|
20231102,132100,3046328500,240500,240000,240500,240000,25
|
|
20231102,132000,3040321000,240500,239500,240500,239500,20
|
|
20231102,131900,3035522500,239500,240500,241000,239500,63
|
|
20231102,131800,3020393500,240500,240500,240500,240500,20
|
|
20231102,131700,3015583500,240500,240500,241000,240000,15
|
|
20231102,131600,3011975500,241000,240500,241000,240500,10
|
|
20231102,131500,3009570000,240000,240500,240500,240000,24
|
|
20231102,131400,3003799000,240500,240000,241000,240000,70
|
|
20231102,131300,2986990500,240500,240000,240500,240000,43
|
|
20231102,131200,2976651500,240500,240500,240500,240000,21
|
|
20231102,131100,2971602000,240500,240500,240500,240500,13
|
|
20231102,131000,2968475500,240000,240500,240500,240000,13
|
|
20231102,130900,2965350000,240000,240500,240500,240000,28
|
|
20231102,130800,2958616500,240500,240500,240500,240000,21
|
|
20231102,130700,2953566500,240500,240500,240500,240500,1
|
|
20231102,130600,2953326000,240500,240500,240500,240000,14
|
|
20231102,130500,2949959500,241000,240000,241000,240000,58
|
|
20231102,130400,2936021500,240000,240000,240500,240000,28
|
|
20231102,130300,2929299500,240000,239500,240000,239500,24
|
|
20231102,130200,2923540000,240000,240000,240500,240000,19
|
|
20231102,130100,2918979500,240000,240500,240500,240000,44
|
|
20231102,130000,2908417500,240500,239500,240500,239500,19
|
|
20231102,125900,2903857000,239500,240000,240500,239500,4
|
|
20231102,125800,2902897000,240500,240000,240500,240000,15
|
|
20231102,125700,2899295000,239500,240000,240500,239500,35
|
|
20231102,125600,2890894500,239500,239500,239500,239500,0
|
|
20231102,125500,2890894500,239500,240000,240000,239500,19
|
|
20231102,125400,2886335000,240500,240500,240500,240500,0
|
|
20231102,125300,2886335000,240500,240000,240500,240000,18
|
|
20231102,125200,2882009000,240000,240000,240500,240000,53
|
|
20231102,125100,2869282500,240000,240000,240000,240000,6
|
|
20231102,125000,2867842500,240000,240000,240500,239500,114
|
|
20231102,124900,2840527500,240000,240000,240500,240000,15
|
|
20231102,124800,2836926500,240000,239500,240000,239500,28
|
|
20231102,124700,2830208000,240000,240000,240000,239500,19
|
|
20231102,124600,2825648500,240000,240000,240000,239500,11
|
|
20231102,124500,2823009000,240000,239500,240000,239500,20
|
|
20231102,124400,2818209500,240000,240000,240000,239500,9
|
|
20231102,124300,2816050000,240000,240500,240500,240000,44
|
|
20231102,124200,2805478500,240000,240500,240500,240000,28
|
|
20231102,124100,2798751000,240500,240000,240500,240000,29
|
|
20231102,124000,2791788500,240500,240000,240500,240000,17
|
|
20231102,123900,2787702000,240500,240000,240500,240000,30
|
|
20231102,123800,2780499000,240500,240000,240500,240000,31
|
|
20231102,123700,2773057500,240000,240500,240500,240000,23
|
|
20231102,123600,2767530500,240500,240000,240500,240000,24
|
|
20231102,123500,2761768000,240500,240000,240500,240000,25
|
|
20231102,123400,2755766500,239500,240000,240500,239500,41
|
|
20231102,123300,2745919500,239500,239500,240000,239500,21
|
|
20231102,123200,2740880500,240000,239500,240000,239500,21
|
|
20231102,123100,2735841500,240000,240000,240000,240000,11
|
|
20231102,123000,2733201500,240000,239500,240000,239500,24
|
|
20231102,122900,2727442000,240000,240000,240000,240000,7
|
|
20231102,122800,2725762000,240000,240500,240500,239500,209
|
|
20231102,122700,2675607500,240500,240500,240500,240000,19
|
|
20231102,122600,2671038500,240500,240500,240500,240000,29
|
|
20231102,122500,2664065000,240000,240500,240500,240000,15
|
|
20231102,122400,2660458000,240000,240000,240500,240000,4
|
|
20231102,122300,2659497000,240500,240500,240500,240500,12
|
|
20231102,122200,2656611000,240000,240500,240500,240000,33
|
|
20231102,122100,2648675000,240500,240000,240500,240000,5
|
|
20231102,122000,2647473500,240500,240500,240500,240500,13
|
|
20231102,121900,2644347000,240000,240000,240500,240000,3
|
|
20231102,121800,2643626500,240500,240000,240500,240000,15
|
|
20231102,121700,2640025500,239500,240000,240000,239500,17
|
|
20231102,121600,2635946000,240000,240000,240000,240000,5
|
|
20231102,121500,2634746000,240000,240000,240000,239500,40
|
|
20231102,121400,2625147000,240000,240000,240000,240000,3
|
|
20231102,121300,2624427000,240000,239500,240000,239500,12
|
|
20231102,121200,2621547500,240000,240000,240000,239500,14
|
|
20231102,121100,2618188000,239500,240000,240000,239500,3
|
|
20231102,121000,2617468500,240000,240000,240000,239500,18
|
|
20231102,120900,2613150500,240000,240000,240000,240000,2
|
|
20231102,120800,2612670500,240000,240000,240000,239500,25
|
|
20231102,120700,2606674500,239500,239500,240000,239500,13
|
|
20231102,120600,2603555500,240000,240000,240000,239500,116
|
|
20231102,120500,2575766500,240000,240000,240500,239500,24
|
|
20231102,120400,2570008000,240000,240000,240500,239500,23
|
|
20231102,120300,2564487000,240000,240500,240500,239500,4
|
|
20231102,120200,2563527000,240500,240000,240500,240000,44
|
|
20231102,120100,2552963500,240500,240000,240500,240000,105
|
|
20231102,120000,2527756000,239500,239500,240000,239500,14
|
|
20231102,115900,2524397000,239500,240000,240000,239500,16
|
|
20231102,115800,2520558000,240000,240000,240000,240000,4
|
|
20231102,115700,2519598000,240000,240000,240000,239500,16
|
|
20231102,115600,2515759000,239500,239500,239500,239500,0
|
|
20231102,115500,2515759000,239500,240000,240000,239500,36
|
|
20231102,115400,2507128500,239500,239500,240000,239500,35
|
|
20231102,115300,2498744500,239500,239500,239500,239000,13
|
|
20231102,115200,2495631500,239500,239500,239500,239500,17
|
|
20231102,115100,2491560000,239000,239500,239500,239000,32
|
|
20231102,115000,2483897000,239500,239500,239500,239500,14
|
|
20231102,114900,2480544000,239000,239000,239500,239000,16
|
|
20231102,114800,2476713000,239000,239000,239500,238500,14
|
|
20231102,114700,2473365500,239000,239000,239500,239000,14
|
|
20231102,114600,2470018500,239500,239000,239500,239000,151
|
|
20231102,114500,2433927000,239000,239000,239000,239000,22
|
|
20231102,114400,2428669000,239000,239000,239000,238500,21
|
|
20231102,114300,2423650500,239000,239000,239000,239000,4
|
|
20231102,114200,2422694500,239000,239000,239000,238500,39
|
|
20231102,114100,2413374000,239000,239500,239500,239000,128
|
|
20231102,114000,2382778500,239500,239500,239500,239000,44
|
|
20231102,113900,2372241500,239500,239500,240000,239500,20
|
|
20231102,113800,2367442500,240000,240000,240000,240000,2
|
|
20231102,113700,2366962500,240000,240000,240000,239500,122
|
|
20231102,113600,2337742500,240000,239500,240000,239500,3
|
|
20231102,113500,2337023000,240000,240000,240000,239500,16
|
|
20231102,113400,2333184000,240000,240500,240500,239500,52
|
|
20231102,113300,2320706500,240000,240000,240500,239500,108
|
|
20231102,113200,2294822000,240500,240000,240500,240000,15
|
|
20231102,113100,2291221000,240500,240000,240500,240000,10
|
|
20231102,113000,2288820000,240500,240000,240500,240000,45
|
|
20231102,112900,2278019000,239500,240000,240000,239500,14
|
|
20231102,112800,2274660000,239500,240000,240000,239500,9
|
|
20231102,112700,2272502000,240000,240000,240000,240000,12
|
|
20231102,112600,2269622000,239500,239500,239500,239500,1
|
|
20231102,112500,2269382500,240000,240000,240000,240000,13
|
|
20231102,112400,2266262500,240000,240000,240000,239500,38
|
|
20231102,112300,2257144000,240000,240000,240000,240000,2
|
|
20231102,112200,2256664000,240000,239500,240000,239500,15
|
|
20231102,112100,2253064500,240000,239500,240000,239500,5
|
|
20231102,112000,2251865500,240000,239500,240000,239500,34
|
|
20231102,111900,2243713500,239500,240000,240000,239500,39
|
|
20231102,111800,2234354500,239500,240000,240000,239500,14
|
|
20231102,111700,2230996000,240000,240000,240000,239500,74
|
|
20231102,111600,2213245500,241000,240500,241000,240500,157
|
|
20231102,111500,2175475000,240500,240000,240500,239500,38
|
|
20231102,111400,2166361500,240000,240000,240000,240000,71
|
|
20231102,111300,2149321500,240000,240000,240000,239500,31
|
|
20231102,111200,2141882500,240000,240000,240000,239500,21
|
|
20231102,111100,2136843000,240000,240000,240000,239500,10
|
|
20231102,111000,2134443500,240000,239500,240000,239500,21
|
|
20231102,110900,2129404500,239500,240000,240000,239500,23
|
|
20231102,110800,2123885000,240000,240000,240000,239500,14
|
|
20231102,110700,2120525500,240000,241000,241000,239000,222
|
|
20231102,110600,2067321500,241000,241000,241000,240500,26
|
|
20231102,110500,2061058000,241000,241500,242000,241000,46
|
|
20231102,110400,2049966000,241500,242000,242000,241500,38
|
|
20231102,110300,2040783000,241500,241500,242000,241500,17
|
|
20231102,110200,2036673000,241500,241500,242000,241000,25
|
|
20231102,110100,2030635000,241000,241500,242000,241000,57
|
|
20231102,110000,2016868500,241500,241000,241500,240500,33
|
|
20231102,105900,2008909000,241500,241500,241500,241000,61
|
|
20231102,105800,1994195000,241500,241500,241500,241000,8
|
|
20231102,105700,1992263500,241500,241000,241500,241000,32
|
|
20231102,105600,1984542000,241000,241000,241500,240500,144
|
|
20231102,105500,1949879500,241000,241000,241000,240500,29
|
|
20231102,105400,1942893500,241000,241000,241000,241000,42
|
|
20231102,105300,1932771500,241000,241000,241000,240500,9
|
|
20231102,105200,1930603000,241000,241000,241000,241000,21
|
|
20231102,105100,1925542000,241000,241000,241000,240500,21
|
|
20231102,105000,1920483000,241000,241500,241500,240500,28
|
|
20231102,104900,1913741500,242000,241000,242000,240500,44
|
|
20231102,104800,1903135000,241000,241000,241000,240500,6
|
|
20231102,104700,1901690000,241000,241000,241000,240500,23
|
|
20231102,104600,1896147500,241000,240500,241000,240500,23
|
|
20231102,104500,1890605500,241000,241500,241500,241000,175
|
|
20231102,104400,1848386000,241500,241000,241500,241000,31
|
|
20231102,104300,1840901500,241000,241500,241500,241000,12
|
|
20231102,104200,1838004000,241500,241500,241500,241000,38
|
|
20231102,104100,1828827500,241500,241500,241500,241500,22
|
|
20231102,104000,1823514500,241500,241000,241500,241000,74
|
|
20231102,103900,1805670500,241000,241000,241000,241000,42
|
|
20231102,103800,1795548500,241000,241000,241000,240500,11
|
|
20231102,103700,1792899000,241000,241000,241000,241000,26
|
|
20231102,103600,1786633000,240500,241000,241000,240500,49
|
|
20231102,103500,1774828500,241000,240500,241000,240500,8
|
|
20231102,103400,1772901500,241000,241000,241000,241000,27
|
|
20231102,103300,1766394500,241000,241000,241000,240500,45
|
|
20231102,103200,1755550000,241000,241000,241000,241000,23
|
|
20231102,103100,1750007000,240500,241000,241000,240500,24
|
|
20231102,103000,1744224000,241000,241000,241000,241000,5
|
|
20231102,102900,1743019000,240500,240500,241000,240500,73
|
|
20231102,102800,1725450500,241000,241000,241000,240500,4
|
|
20231102,102700,1724487000,241000,241000,241000,240000,18
|
|
20231102,102600,1720151500,241000,241500,241500,240500,74
|
|
20231102,102500,1702314000,241000,241000,241500,240500,108
|
|
20231102,102400,1676299500,241000,241000,241000,240500,80
|
|
20231102,102300,1657020500,241000,241000,241000,241000,8
|
|
20231102,102200,1655092500,241000,240000,241000,240000,139
|
|
20231102,102100,1621659500,240500,240500,240500,240500,28
|
|
20231102,102000,1614925500,240500,240500,240500,240000,7
|
|
20231102,101900,1613242500,240500,240500,240500,240500,31
|
|
20231102,101800,1605787000,240500,240500,240500,240000,39
|
|
20231102,101700,1596408500,240500,240500,240500,240500,19
|
|
20231102,101600,1591839000,240000,240500,240500,240000,18
|
|
20231102,101500,1587510500,240500,240500,240500,240500,1
|
|
20231102,101400,1587270000,240000,240000,240500,240000,72
|
|
20231102,101300,1569984500,240000,239500,240000,239500,41
|
|
20231102,101200,1560160500,240000,240000,240000,239500,29
|
|
20231102,101100,1553201000,239500,240000,240000,239500,15
|
|
20231102,101000,1549602500,239500,240000,240000,239500,28
|
|
20231102,100900,1542884000,240000,240000,240000,239500,13
|
|
20231102,100800,1539764500,240000,240000,240000,240000,10
|
|
20231102,100700,1537364500,240000,240000,240000,239500,48
|
|
20231102,100600,1525863500,239500,239000,240500,239000,1367
|
|
20231102,100500,1198750500,238500,239000,239000,238500,3
|
|
20231102,100400,1198034000,239000,239000,239000,239000,17
|
|
20231102,100300,1193971000,238500,239000,239000,238500,12
|
|
20231102,100200,1191103500,238500,239500,239500,238500,249
|
|
20231102,100100,1131594500,240000,240000,240000,240000,10
|
|
20231102,100000,1129194500,240000,239500,240000,239500,8
|
|
20231102,095900,1127277500,240000,240500,240500,239500,217
|
|
20231102,095800,1075177000,240000,240500,240500,240000,19
|
|
20231102,095700,1070610500,240500,240500,240500,240500,11
|
|
20231102,095600,1067965000,240500,240500,240500,240000,16
|
|
20231102,095500,1064118000,240500,241500,241500,240000,177
|
|
20231102,095400,1021583500,241000,241000,241000,241000,22
|
|
20231102,095300,1016281500,241000,240500,241500,240500,193
|
|
20231102,095200,969808500,240500,240500,240500,240500,46
|
|
20231102,095100,958745500,240500,240500,240500,240500,16
|
|
20231102,095000,954897500,240500,240500,240500,240500,5
|
|
20231102,094900,953695000,240500,240500,240500,240500,9
|
|
20231102,094800,951530500,240500,240500,240500,240000,93
|
|
20231102,094700,929184000,240500,240500,240500,240500,13
|
|
20231102,094600,926057500,240500,240500,240500,240500,2
|
|
20231102,094500,925576500,240500,239000,240500,239000,879
|
|
20231102,094400,715266000,238500,239000,239000,238500,14
|
|
20231102,094300,711921000,239000,239000,239000,239000,16
|
|
20231102,094200,708097000,238500,239000,239000,238500,3
|
|
20231102,094100,707381000,239000,238500,239000,238500,38
|
|
20231102,094000,698301000,239000,239000,239000,239000,9
|
|
20231102,093900,696150000,239000,239000,239000,239000,16
|
|
20231102,093800,692326000,238500,239000,239000,238500,44
|
|
20231102,093700,681816000,239000,239000,239000,239000,5
|
|
20231102,093600,680621000,239000,239000,239000,239000,10
|
|
20231102,093500,678231000,239000,239000,239000,239000,24
|
|
20231102,093400,672495000,239000,238500,239000,238500,99
|
|
20231102,093300,648872500,238000,239000,239000,238000,79
|
|
20231102,093200,630023500,239000,238500,239000,238500,85
|
|
20231102,093100,609745500,239000,239000,239500,238500,146
|
|
20231102,093000,574852500,239500,239000,239500,239000,12
|
|
20231102,092900,571980000,239000,239000,239500,238500,273
|
|
20231102,092800,506724500,238500,239000,239000,238500,134
|
|
20231102,092700,474714000,239500,239000,239500,238500,206
|
|
20231102,092600,425448000,239500,239500,239500,239500,3
|
|
20231102,092500,424729500,239500,239500,239500,239500,10
|
|
20231102,092400,422334500,239000,239500,239500,239000,10
|
|
20231102,092300,419940000,239500,239000,239500,239000,14
|
|
20231102,092200,416588000,239500,239000,239500,239000,26
|
|
20231102,092100,410366000,239000,239500,239500,239000,31
|
|
20231102,092000,402942000,239500,239000,239500,239000,76
|
|
20231102,091900,384771500,239000,239500,239500,239000,10
|
|
20231102,091800,382377500,239500,239500,239500,238500,17
|
|
20231102,091700,378308000,239500,239500,239500,238500,25
|
|
20231102,091600,372325500,239500,239000,240000,238500,102
|
|
20231102,091500,347908500,239500,239000,239500,239000,138
|
|
20231102,091400,314916000,239000,238500,239000,237500,99
|
|
20231102,091300,291335500,239000,239000,239000,238500,47
|
|
20231102,091200,280118500,239500,239000,239500,238500,135
|
|
20231102,091100,247871500,239000,240000,240500,239000,195
|
|
20231102,091000,201190500,240500,240000,240500,240000,46
|
|
20231102,090900,190145500,240000,239500,240000,239000,177
|
|
20231102,090800,147805500,239500,239500,239500,239000,102
|
|
20231102,090700,123409500,239500,239500,239500,239500,6
|
|
20231102,090600,121972500,239500,239500,240500,239500,87
|
|
20231102,090500,101105500,239500,239500,239500,239000,28
|
|
20231102,090400,94400000,239500,239500,239500,239500,20
|
|
20231102,090300,89610000,239500,239500,239500,239000,23
|
|
20231102,090200,84111500,240000,241000,241500,239000,139
|
|
20231102,090100,50826500,241000,242000,243000,241000,81
|
|
20231102,090000,31247500,242000,242500,242500,238500,129
|