592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184900,7906661500,389500,389500,389500,389500,348
|
|
20231101,184800,7906661500,389500,389500,389500,389500,0
|
|
20231101,184700,7906661500,389500,389500,389500,389500,0
|
|
20231101,184600,7906661500,389500,389500,389500,389500,0
|
|
20231101,184500,7906661500,389500,389500,389500,389500,0
|
|
20231101,184400,7906661500,389500,389500,389500,389500,0
|
|
20231101,184300,7906661500,389500,389500,389500,389500,0
|
|
20231101,184200,7906661500,389500,389500,389500,389500,0
|
|
20231101,184100,7906661500,389500,389500,389500,389500,0
|
|
20231101,184000,7906661500,389500,389500,389500,389500,0
|
|
20231101,183900,7906661500,389500,389500,389500,389500,0
|
|
20231101,183800,7906661500,389500,389500,389500,389500,0
|
|
20231101,183700,7906661500,389500,389500,389500,389500,0
|
|
20231101,183600,7906661500,389500,389500,389500,389500,0
|
|
20231101,183500,7906661500,389500,389500,389500,389500,0
|
|
20231101,183400,7906661500,389500,389500,389500,389500,0
|
|
20231101,183300,7906661500,389500,389500,389500,389500,0
|
|
20231101,183200,7906661500,389500,389500,389500,389500,0
|
|
20231101,183100,7906661500,389500,389500,389500,389500,0
|
|
20231101,183000,7906661500,389500,389500,389500,389500,0
|
|
20231101,182900,7906661500,389500,389500,389500,389500,0
|
|
20231101,182800,7906661500,389500,389500,389500,389500,0
|
|
20231101,182700,7906661500,389500,389500,389500,389500,0
|
|
20231101,182600,7906661500,389500,389500,389500,389500,0
|
|
20231101,182500,7906661500,389500,389500,389500,389500,0
|
|
20231101,182400,7906661500,389500,389500,389500,389500,0
|
|
20231101,182300,7906661500,389500,389500,389500,389500,0
|
|
20231101,182200,7906661500,389500,389500,389500,389500,0
|
|
20231101,182100,7906661500,389500,389500,389500,389500,0
|
|
20231101,182000,7906661500,389500,389500,389500,389500,0
|
|
20231101,181900,7906661500,389500,389500,389500,389500,348
|
|
20231101,181800,7906661500,389500,389500,389500,389500,0
|
|
20231101,181700,7906661500,389500,389500,389500,389500,0
|
|
20231101,181600,7906661500,389500,389500,389500,389500,0
|
|
20231101,181500,7906661500,389500,389500,389500,389500,0
|
|
20231101,181400,7906661500,389500,389500,389500,389500,0
|
|
20231101,181300,7906661500,389500,389500,389500,389500,0
|
|
20231101,181200,7906661500,389500,389500,389500,389500,0
|
|
20231101,181100,7906661500,389500,389500,389500,389500,0
|
|
20231101,181000,7906661500,389500,389500,389500,389500,0
|
|
20231101,180900,7906661500,389500,389500,389500,389500,0
|
|
20231101,180800,7906661500,389500,389500,389500,389500,0
|
|
20231101,180700,7906661500,389500,389500,389500,389500,0
|
|
20231101,180600,7906661500,389500,389500,389500,389500,0
|
|
20231101,180500,7906661500,389500,389500,389500,389500,0
|
|
20231101,180400,7906661500,389500,389500,389500,389500,0
|
|
20231101,180300,7906661500,389500,389500,389500,389500,0
|
|
20231101,180200,7906661500,389500,389500,389500,389500,0
|
|
20231101,180100,7906661500,389500,389500,389500,389500,0
|
|
20231101,180000,7906661500,389500,389500,389500,389500,0
|
|
20231101,175900,7906661500,389500,389500,389500,389500,0
|
|
20231101,175800,7906661500,389500,389500,389500,389500,0
|
|
20231101,175700,7906661500,389500,389500,389500,389500,0
|
|
20231101,175600,7906661500,389500,389500,389500,389500,0
|
|
20231101,175500,7906661500,389500,389500,389500,389500,0
|
|
20231101,175400,7906661500,389500,389500,389500,389500,0
|
|
20231101,175300,7906661500,389500,389500,389500,389500,0
|
|
20231101,175200,7906661500,389500,389500,389500,389500,0
|
|
20231101,175100,7906661500,389500,389500,389500,389500,0
|
|
20231101,175000,7906661500,389500,389500,389500,389500,0
|
|
20231101,174900,7906661500,389500,389500,389500,389500,348
|
|
20231101,174800,7906661500,389500,389500,389500,389500,0
|
|
20231101,174700,7906661500,389500,389500,389500,389500,0
|
|
20231101,174600,7906661500,389500,389500,389500,389500,0
|
|
20231101,174500,7906661500,389500,389500,389500,389500,0
|
|
20231101,174400,7906661500,389500,389500,389500,389500,0
|
|
20231101,174300,7906661500,389500,389500,389500,389500,0
|
|
20231101,174200,7906661500,389500,389500,389500,389500,0
|
|
20231101,174100,7906661500,389500,389500,389500,389500,0
|
|
20231101,174000,7906661500,389500,389500,389500,389500,0
|
|
20231101,173900,7906661500,389500,389500,389500,389500,0
|
|
20231101,173800,7906661500,389500,389500,389500,389500,0
|
|
20231101,173700,7906661500,389500,389500,389500,389500,0
|
|
20231101,173600,7906661500,389500,389500,389500,389500,0
|
|
20231101,173500,7906661500,389500,389500,389500,389500,0
|
|
20231101,173400,7906661500,389500,389500,389500,389500,0
|
|
20231101,173300,7906661500,389500,389500,389500,389500,0
|
|
20231101,173200,7906661500,389500,389500,389500,389500,0
|
|
20231101,173100,7906661500,389500,389500,389500,389500,0
|
|
20231101,173000,7906661500,389500,389500,389500,389500,0
|
|
20231101,172900,7906661500,389500,389500,389500,389500,0
|
|
20231101,172800,7906661500,389500,389500,389500,389500,0
|
|
20231101,172700,7906661500,389500,389500,389500,389500,0
|
|
20231101,172600,7906661500,389500,389500,389500,389500,0
|
|
20231101,172500,7906661500,389500,389500,389500,389500,0
|
|
20231101,172400,7906661500,389500,389500,389500,389500,0
|
|
20231101,172300,7906661500,389500,389500,389500,389500,0
|
|
20231101,172200,7906661500,389500,389500,389500,389500,0
|
|
20231101,172100,7906661500,389500,389500,389500,389500,0
|
|
20231101,172000,7906661500,389500,389500,389500,389500,0
|
|
20231101,171900,7906661500,389500,389500,389500,389500,348
|
|
20231101,171800,7906661500,389500,389500,389500,389500,0
|
|
20231101,171700,7906661500,389500,389500,389500,389500,0
|
|
20231101,171600,7906661500,389500,389500,389500,389500,0
|
|
20231101,171500,7906661500,389500,389500,389500,389500,0
|
|
20231101,171400,7906661500,389500,389500,389500,389500,0
|
|
20231101,171300,7906661500,389500,389500,389500,389500,0
|
|
20231101,171200,7906661500,389500,389500,389500,389500,0
|
|
20231101,171100,7906661500,389500,389500,389500,389500,0
|
|
20231101,171000,7906661500,389500,389500,389500,389500,0
|
|
20231101,170900,7906661500,389500,389500,389500,389500,0
|
|
20231101,170800,7906661500,389500,389500,389500,389500,0
|
|
20231101,170700,7906661500,389500,389500,389500,389500,0
|
|
20231101,170600,7906661500,389500,389500,389500,389500,0
|
|
20231101,170500,7906661500,389500,389500,389500,389500,0
|
|
20231101,170400,7906661500,389500,389500,389500,389500,0
|
|
20231101,170300,7906661500,389500,389500,389500,389500,0
|
|
20231101,170200,7906661500,389500,389500,389500,389500,0
|
|
20231101,170100,7906661500,389500,389500,389500,389500,0
|
|
20231101,170000,7906661500,389500,389500,389500,389500,0
|
|
20231101,165900,7906661500,389500,389500,389500,389500,0
|
|
20231101,165800,7906661500,389500,389500,389500,389500,0
|
|
20231101,165700,7906661500,389500,389500,389500,389500,0
|
|
20231101,165600,7906661500,389500,389500,389500,389500,0
|
|
20231101,165500,7906661500,389500,389500,389500,389500,0
|
|
20231101,165400,7906661500,389500,389500,389500,389500,0
|
|
20231101,165300,7906661500,389500,389500,389500,389500,0
|
|
20231101,165200,7906661500,389500,389500,389500,389500,0
|
|
20231101,165100,7906661500,389500,389500,389500,389500,0
|
|
20231101,165000,7906661500,389500,389500,389500,389500,0
|
|
20231101,164900,7906661500,389500,389500,389500,389500,348
|
|
20231101,164800,7906661500,389500,389500,389500,389500,0
|
|
20231101,164700,7906661500,389500,389500,389500,389500,0
|
|
20231101,164600,7906661500,389500,389500,389500,389500,0
|
|
20231101,164500,7906661500,389500,389500,389500,389500,0
|
|
20231101,164400,7906661500,389500,389500,389500,389500,0
|
|
20231101,164300,7906661500,389500,389500,389500,389500,0
|
|
20231101,164200,7906661500,389500,389500,389500,389500,0
|
|
20231101,164100,7906661500,389500,389500,389500,389500,0
|
|
20231101,164000,7906661500,389500,389500,389500,389500,0
|
|
20231101,163900,7906661500,389500,389500,389500,389500,0
|
|
20231101,163800,7906661500,389500,389500,389500,389500,0
|
|
20231101,163700,7906661500,389500,389500,389500,389500,0
|
|
20231101,163600,7906661500,389500,389500,389500,389500,0
|
|
20231101,163500,7906661500,389500,389500,389500,389500,0
|
|
20231101,163400,7906661500,389500,389500,389500,389500,0
|
|
20231101,163300,7906661500,389500,389500,389500,389500,0
|
|
20231101,163200,7906661500,389500,389500,389500,389500,0
|
|
20231101,163100,7906661500,389500,389500,389500,389500,0
|
|
20231101,163000,7906661500,389500,389500,389500,389500,0
|
|
20231101,162900,7906661500,389500,389500,389500,389500,0
|
|
20231101,162800,7906661500,389500,389500,389500,389500,0
|
|
20231101,162700,7906661500,389500,389500,389500,389500,0
|
|
20231101,162600,7906661500,389500,389500,389500,389500,0
|
|
20231101,162500,7906661500,389500,389500,389500,389500,0
|
|
20231101,162400,7906661500,389500,389500,389500,389500,0
|
|
20231101,162300,7906661500,389500,389500,389500,389500,0
|
|
20231101,162200,7906661500,389500,389500,389500,389500,0
|
|
20231101,162100,7906661500,389500,389500,389500,389500,0
|
|
20231101,162000,7906661500,389500,389500,389500,389500,0
|
|
20231101,161900,7906661500,389500,389500,389500,389500,348
|
|
20231101,161800,7906661500,389500,389500,389500,389500,0
|
|
20231101,161700,7906661500,389500,389500,389500,389500,0
|
|
20231101,161600,7906661500,389500,389500,389500,389500,0
|
|
20231101,161500,7906661500,389500,389500,389500,389500,0
|
|
20231101,161400,7906661500,389500,389500,389500,389500,0
|
|
20231101,161300,7906661500,389500,389500,389500,389500,0
|
|
20231101,161200,7906661500,389500,389500,389500,389500,0
|
|
20231101,161100,7906661500,389500,389500,389500,389500,0
|
|
20231101,161000,7906661500,389500,389500,389500,389500,0
|
|
20231101,160900,7906661500,389500,389500,389500,389500,0
|
|
20231101,160800,7906661500,389500,389500,389500,389500,0
|
|
20231101,160700,7906661500,389500,389500,389500,389500,0
|
|
20231101,160600,7906661500,389500,389500,389500,389500,0
|
|
20231101,160500,7906661500,389500,389500,389500,389500,0
|
|
20231101,160400,7906661500,389500,389500,389500,389500,0
|
|
20231101,160300,7906661500,389500,389500,389500,389500,0
|
|
20231101,160200,7906661500,389500,389500,389500,389500,0
|
|
20231101,160100,7906661500,389500,389500,389500,389500,0
|
|
20231101,160000,7906661500,389500,389500,389500,389500,0
|
|
20231101,155900,7906661500,389500,389500,389500,389500,0
|
|
20231101,155800,7906661500,389500,389500,389500,389500,0
|
|
20231101,155700,7906661500,389500,389500,389500,389500,0
|
|
20231101,155600,7906661500,389500,389500,389500,389500,0
|
|
20231101,155500,7906661500,389500,389500,389500,389500,0
|
|
20231101,155400,7906661500,389500,389500,389500,389500,0
|
|
20231101,155300,7906661500,389500,389500,389500,389500,0
|
|
20231101,155200,7906661500,389500,389500,389500,389500,0
|
|
20231101,155100,7906661500,389500,389500,389500,389500,0
|
|
20231101,155000,7906661500,389500,389500,389500,389500,0
|
|
20231101,154900,7906661500,389500,389500,389500,389500,348
|
|
20231101,154800,7906661500,389500,389500,389500,389500,0
|
|
20231101,154700,7906661500,389500,389500,389500,389500,0
|
|
20231101,154600,7906661500,389500,389500,389500,389500,0
|
|
20231101,154500,7906661500,389500,389500,389500,389500,0
|
|
20231101,154400,7906661500,389500,389500,389500,389500,0
|
|
20231101,154300,7906661500,389500,389500,389500,389500,0
|
|
20231101,154200,7906661500,389500,389500,389500,389500,0
|
|
20231101,154100,7906661500,389500,389500,389500,389500,0
|
|
20231101,154000,7906661500,389500,389500,389500,389500,0
|
|
20231101,153900,7906661500,389500,389500,389500,389500,0
|
|
20231101,153800,7906661500,389500,389500,389500,389500,0
|
|
20231101,153700,7906661500,389500,389500,389500,389500,0
|
|
20231101,153600,7906661500,389500,389500,389500,389500,0
|
|
20231101,153500,7906661500,389500,389500,389500,389500,0
|
|
20231101,153400,7906661500,389500,389500,389500,389500,0
|
|
20231101,153300,7906661500,389500,389500,389500,389500,0
|
|
20231101,153200,7906661500,389500,389500,389500,389500,0
|
|
20231101,153100,7906661500,389500,389500,389500,389500,0
|
|
20231101,153000,7906661500,389500,389500,389500,389500,348
|
|
20231101,152900,7771115500,389500,389500,389500,389500,0
|
|
20231101,152800,7771115500,389500,389500,389500,389500,0
|
|
20231101,152700,7771115500,389500,389500,389500,389500,0
|
|
20231101,152600,7771115500,389500,389500,389500,389500,0
|
|
20231101,152500,7771115500,389500,389500,389500,389500,0
|
|
20231101,152400,7771115500,389500,389500,389500,389500,0
|
|
20231101,152300,7771115500,389500,389500,389500,389500,0
|
|
20231101,152200,7771115500,389500,389500,389500,389500,0
|
|
20231101,152100,7771115500,389500,389500,389500,389500,0
|
|
20231101,152000,7771115500,389500,389500,389500,389500,0
|
|
20231101,151900,7771115500,389500,390000,390000,389500,33
|
|
20231101,151800,7758258000,389500,390000,390000,389500,8
|
|
20231101,151700,7755141000,390000,390000,390000,390000,26
|
|
20231101,151600,7745001000,390000,390000,390000,389500,23
|
|
20231101,151500,7736037000,390000,390000,390000,389500,14
|
|
20231101,151400,7730581000,389500,390000,390000,389500,21
|
|
20231101,151300,7722395500,390000,389500,390000,389500,17
|
|
20231101,151200,7715769500,390000,390000,390000,390000,7
|
|
20231101,151100,7713039500,390000,389500,390000,389500,13
|
|
20231101,151000,7707970000,390000,389000,390000,389000,27
|
|
20231101,150900,7697454000,389000,390000,390500,389000,14
|
|
20231101,150800,7692001500,390000,390000,390500,389500,13
|
|
20231101,150700,7686928500,390000,390000,390000,389000,18
|
|
20231101,150600,7679909500,390000,390500,390500,390000,44
|
|
20231101,150500,7662729500,390500,388500,390500,388500,15
|
|
20231101,150400,7656885500,390500,389000,390500,389000,11
|
|
20231101,150300,7652600500,390500,390000,390500,390000,18
|
|
20231101,150200,7645577000,390000,389000,390000,389000,29
|
|
20231101,150100,7634277500,389500,390500,390500,389500,40
|
|
20231101,150000,7618677500,390500,390500,390500,390000,21
|
|
20231101,145900,7610482000,390500,390000,390500,390000,28
|
|
20231101,145800,7599560000,390000,390500,390500,390000,63
|
|
20231101,145700,7574973500,390500,390500,390500,390500,17
|
|
20231101,145600,7568335000,390000,390500,391000,390000,11
|
|
20231101,145500,7564043000,391000,391000,391000,391000,21
|
|
20231101,145400,7555832000,391000,391000,391000,390500,31
|
|
20231101,145300,7543715500,391000,390500,391000,389500,33
|
|
20231101,145200,7530830000,390000,391000,391000,390000,14
|
|
20231101,145100,7525357000,389500,391000,391000,389500,22
|
|
20231101,145000,7516773500,391000,390500,391000,390500,22
|
|
20231101,144900,7508180500,390500,389000,390500,389000,65
|
|
20231101,144800,7482879000,391000,391000,391000,390500,31
|
|
20231101,144700,7470758500,391000,391000,391000,391000,14
|
|
20231101,144600,7465284500,391000,391000,391000,389000,23
|
|
20231101,144500,7456300500,391000,391000,391000,391000,22
|
|
20231101,144400,7447698500,391000,390500,391000,390500,34
|
|
20231101,144300,7434421000,390500,390000,391000,390000,16
|
|
20231101,144200,7428172000,390000,391000,391000,390000,15
|
|
20231101,144100,7422313000,391000,391000,391000,391000,22
|
|
20231101,144000,7413711000,391000,390500,391000,390500,21
|
|
20231101,143900,7405508500,391000,391000,391000,390500,29
|
|
20231101,143800,7394170500,391000,391000,391500,390000,22
|
|
20231101,143700,7385571500,391000,391500,391500,391000,157
|
|
20231101,143600,7324110000,391000,391500,391500,391000,23
|
|
20231101,143500,7315108500,391000,391000,391000,390500,19
|
|
20231101,143400,7307685500,391000,391000,391500,391000,24
|
|
20231101,143300,7298300500,391000,391500,391500,391000,16
|
|
20231101,143200,7292038000,391500,391000,391500,390500,14
|
|
20231101,143100,7286563500,391500,391500,391500,391000,31
|
|
20231101,143000,7274433500,391000,391500,391500,390500,26
|
|
20231101,142900,7264263000,391500,391500,391500,391500,22
|
|
20231101,142800,7255650000,391000,391000,391500,391000,21
|
|
20231101,142700,7247434000,391000,391500,391500,391000,29
|
|
20231101,142600,7236088000,391000,390500,391000,390500,62
|
|
20231101,142500,7211847000,390500,390500,391000,390500,12
|
|
20231101,142400,7207160500,391000,391000,391000,391000,23
|
|
20231101,142300,7198167500,391000,391000,391000,390500,29
|
|
20231101,142200,7186831500,391000,391000,391000,390500,11
|
|
20231101,142100,7182534000,391000,391000,391000,390500,32
|
|
20231101,142000,7170025500,391000,390500,391000,390000,18
|
|
20231101,141900,7162994000,390000,390500,390500,390000,23
|
|
20231101,141800,7154013500,390500,390500,390500,390500,19
|
|
20231101,141700,7146594000,390500,390000,390500,390000,13
|
|
20231101,141600,7141520500,390500,389500,390500,388500,88
|
|
20231101,141500,7107228000,389000,389500,390000,388000,36
|
|
20231101,141400,7093213000,389500,390000,390000,389500,30
|
|
20231101,141300,7081516500,390000,390000,390000,388500,22
|
|
20231101,141200,7072939000,390000,389500,390000,388500,14
|
|
20231101,141100,7067486500,390000,390000,390000,390000,20
|
|
20231101,141000,7059686500,390000,389000,390000,389000,29
|
|
20231101,140900,7048379500,390000,390000,390000,389000,24
|
|
20231101,140800,7039027500,390500,390000,390500,389500,35
|
|
20231101,140700,7025376500,390500,390000,390500,390000,6
|
|
20231101,140600,7023034500,390000,390000,390000,389000,24
|
|
20231101,140500,7013675500,389000,389500,390500,389000,13
|
|
20231101,140400,7008609500,390500,390000,390500,389500,26
|
|
20231101,140300,6998469500,390000,390000,390000,389500,15
|
|
20231101,140200,6992624000,390000,390000,390000,390000,10
|
|
20231101,140100,6988724000,390000,390500,390500,389000,68
|
|
20231101,140000,6962218000,391000,390000,391000,390000,73
|
|
20231101,135900,6933683000,390500,390500,390500,390500,17
|
|
20231101,135800,6927044500,390500,390500,390500,390500,16
|
|
20231101,135700,6920796500,390500,390500,390500,390000,57
|
|
20231101,135600,6898558000,390500,390000,390500,389500,83
|
|
20231101,135500,6866188000,390000,390000,390000,389000,21
|
|
20231101,135400,6857999000,390000,390500,390500,390000,44
|
|
20231101,135300,6840834500,391000,392500,392500,391000,32
|
|
20231101,135200,6828295000,393000,393000,393000,391500,52
|
|
20231101,135100,6807875000,392500,392500,393000,392000,34
|
|
20231101,135000,6794528000,393000,393000,393000,391500,33
|
|
20231101,134900,6781580000,393000,393500,393500,391500,46
|
|
20231101,134800,6763488000,393500,392000,393500,392000,43
|
|
20231101,134700,6746589000,392500,394000,394000,392000,213
|
|
20231101,134600,6662808500,394000,394000,394500,393500,59
|
|
20231101,134500,6639565500,394500,392500,394500,392000,462
|
|
20231101,134400,6457948000,392500,392000,392500,391500,134
|
|
20231101,134300,6405420000,392000,392000,392500,392000,173
|
|
20231101,134200,6337532500,392000,391000,392000,391000,431
|
|
20231101,134100,6168799000,390500,389500,390500,389000,684
|
|
20231101,134000,5901958000,389500,389500,389500,389000,34
|
|
20231101,133900,5888716000,389000,389500,389500,389000,81
|
|
20231101,133800,5857168000,389500,389500,389500,389000,30
|
|
20231101,133700,5845489000,389500,389500,389500,389000,28
|
|
20231101,133600,5834587500,388000,389500,389500,388000,20
|
|
20231101,133500,5826799000,389500,389500,389500,388500,22
|
|
20231101,133400,5818235500,389500,389000,389500,388000,22
|
|
20231101,133300,5809671000,389500,389500,389500,388000,30
|
|
20231101,133200,5797992000,387500,389500,389500,387500,30
|
|
20231101,133100,5786316500,389500,390000,390000,385500,90
|
|
20231101,133000,5751465500,390000,390000,390000,389500,49
|
|
20231101,132900,5732357500,390000,390000,390000,389500,92
|
|
20231101,132800,5696479500,390000,390000,390000,389500,86
|
|
20231101,132700,5662943500,389500,390000,390000,389500,97
|
|
20231101,132600,5625117000,390000,389500,390000,389000,92
|
|
20231101,132500,5589271500,389500,389500,389500,389000,84
|
|
20231101,132400,5556554000,389500,390000,390000,385000,192
|
|
20231101,132300,5482075000,389500,389500,390000,389000,154
|
|
20231101,132200,5422075500,389500,389500,389500,389000,71
|
|
20231101,132100,5394426000,389500,389000,389500,388500,180
|
|
20231101,132000,5324379500,389000,388500,389000,388000,239
|
|
20231101,131900,5231507000,388500,388000,388500,388000,163
|
|
20231101,131800,5168233500,388000,386500,388000,386000,913
|
|
20231101,131700,4815101500,386500,386500,386500,386000,160
|
|
20231101,131600,4753262000,386500,386500,386500,386500,60
|
|
20231101,131500,4730072000,386500,386000,386500,386000,23
|
|
20231101,131400,4721186500,386000,386000,386000,386000,14
|
|
20231101,131300,4715782500,386000,386000,386000,386000,1
|
|
20231101,131200,4715396500,386000,386000,386000,386000,14
|
|
20231101,131100,4709992500,385500,385500,385500,385500,1
|
|
20231101,131000,4709607000,386500,386000,386500,386000,39
|
|
20231101,130900,4694539500,386500,386500,386500,386500,20
|
|
20231101,130800,4686809500,386500,386500,386500,386500,12
|
|
20231101,130700,4682171500,386500,386000,386500,386000,38
|
|
20231101,130600,4667501000,386500,386500,386500,386000,18
|
|
20231101,130500,4660547000,386500,385500,386500,385500,27
|
|
20231101,130400,4650123500,386500,386000,386500,386000,7
|
|
20231101,130300,4647418500,386500,386000,386500,385000,203
|
|
20231101,130200,4569129500,386500,386500,386500,386000,25
|
|
20231101,130100,4559468000,386000,386000,386000,386000,1
|
|
20231101,130000,4559082000,386500,386000,386500,386000,33
|
|
20231101,125900,4546328000,386000,386000,386000,386000,78
|
|
20231101,125800,4516220000,386000,386000,386000,386000,0
|
|
20231101,125700,4516220000,386000,386000,386000,386000,41
|
|
20231101,125600,4500394000,386500,386500,386500,386000,42
|
|
20231101,125500,4484171500,386000,386000,386500,386000,17
|
|
20231101,125400,4477606000,386500,386500,386500,386000,22
|
|
20231101,125300,4469104500,386500,386500,386500,386500,14
|
|
20231101,125200,4463693500,386500,386500,386500,386500,44
|
|
20231101,125100,4446687500,386500,386000,386500,386000,16
|
|
20231101,125000,4440506000,386000,386500,386500,386000,7
|
|
20231101,124900,4437801500,386500,386000,386500,386000,33
|
|
20231101,124800,4425054000,386500,386500,386500,386500,24
|
|
20231101,124700,4415778000,386500,386500,386500,386500,7
|
|
20231101,124600,4413072500,386500,385500,386500,385500,98
|
|
20231101,124500,4375242500,386000,386000,386000,386000,15
|
|
20231101,124400,4369452500,386000,386000,386000,386000,25
|
|
20231101,124300,4359802500,386000,386500,386500,386000,17
|
|
20231101,124200,4353235500,386500,386000,386500,386000,13
|
|
20231101,124100,4348211500,386000,386000,386000,385000,30
|
|
20231101,124000,4336633500,386000,386000,386000,386000,7
|
|
20231101,123900,4333931500,385000,385500,386000,385000,105
|
|
20231101,123800,4293501000,385000,385500,386000,384500,47
|
|
20231101,123700,4275395000,385500,385500,386000,385500,18
|
|
20231101,123600,4268453000,386000,386000,386000,386000,15
|
|
20231101,123500,4262663000,386000,386000,386000,385500,32
|
|
20231101,123400,4250311500,386000,386000,386000,386000,5
|
|
20231101,123300,4248381500,386000,386500,386500,386000,51
|
|
20231101,123200,4228692000,386500,386000,386500,386000,10
|
|
20231101,123100,4224829000,386500,386000,386500,386000,60
|
|
20231101,123000,4201662500,386000,386000,386000,386000,22
|
|
20231101,122900,4193170500,386000,386000,386000,386000,15
|
|
20231101,122800,4187380500,386000,385500,386000,385500,34
|
|
20231101,122700,4174266500,385500,385500,385500,385500,20
|
|
20231101,122600,4166556500,385500,385500,386000,385000,39
|
|
20231101,122500,4151528500,385500,386500,386500,385500,21
|
|
20231101,122400,4143419500,386500,386500,386500,386000,150
|
|
20231101,122300,4085500000,387000,387000,387000,387000,36
|
|
20231101,122200,4071568000,387000,386500,387000,386500,19
|
|
20231101,122100,4064222000,387000,387000,387000,387000,7
|
|
20231101,122000,4061513000,387000,387000,387000,387000,29
|
|
20231101,121900,4050290000,387500,386500,387500,386500,7
|
|
20231101,121800,4047578500,387000,387500,387500,387000,30
|
|
20231101,121700,4035963000,387500,387000,387500,387000,29
|
|
20231101,121600,4024739500,387500,387500,387500,387500,7
|
|
20231101,121500,4022027000,387500,386500,387500,386500,58
|
|
20231101,121400,3999597000,386500,388000,388000,386500,25
|
|
20231101,121300,3989901500,387500,388000,388000,387500,52
|
|
20231101,121200,3969749000,388000,388000,388000,388000,36
|
|
20231101,121100,3955781000,388000,388500,388500,388000,25
|
|
20231101,121000,3946075000,388500,388000,388500,388000,37
|
|
20231101,120900,3931711500,388500,387500,388500,387500,42
|
|
20231101,120800,3915411000,388000,388500,388500,387500,45
|
|
20231101,120700,3897932000,388500,388000,388500,387500,71
|
|
20231101,120600,3870384500,388000,388000,388000,387500,41
|
|
20231101,120500,3854477000,388000,387500,388000,387500,206
|
|
20231101,120400,3774619500,387000,387500,387500,387000,52
|
|
20231101,120300,3754471000,387000,387000,387500,387000,119
|
|
20231101,120200,3708414500,387000,387000,387500,386500,100
|
|
20231101,120100,3669713500,387000,387000,387000,386500,61
|
|
20231101,120000,3646113000,387000,387000,387000,387000,59
|
|
20231101,115900,3623280000,387000,387000,387000,386500,54
|
|
20231101,115800,3602382500,387000,387000,387000,386500,29
|
|
20231101,115700,3591160000,387000,387000,387000,386500,103
|
|
20231101,115600,3551302000,386500,386500,386500,386500,60
|
|
20231101,115500,3528112000,386500,385500,386500,385500,113
|
|
20231101,115400,3484442500,386000,386000,386500,385500,151
|
|
20231101,115300,3426166500,385500,386000,386500,385500,263
|
|
20231101,115200,3324623000,386000,385500,386000,385500,154
|
|
20231101,115100,3265237000,386000,386000,386500,386000,94
|
|
20231101,115000,3228944000,386000,387000,387000,386000,59
|
|
20231101,114900,3206138000,387000,387000,387000,387000,46
|
|
20231101,114800,3188336000,386500,386000,387000,386000,59
|
|
20231101,114700,3165513500,387000,386500,387000,386500,131
|
|
20231101,114600,3114869500,386500,386500,386500,386000,64
|
|
20231101,114500,3090135000,386500,386500,386500,386000,56
|
|
20231101,114400,3068500500,386500,386500,386500,386500,50
|
|
20231101,114300,3049175500,386500,386000,386500,386000,85
|
|
20231101,114200,3016362500,386000,386000,386000,386000,49
|
|
20231101,114100,2997448500,386000,385000,386000,384500,711
|
|
20231101,114000,2723623000,385000,385000,385000,385000,49
|
|
20231101,113900,2704758000,385000,385000,385000,384500,114
|
|
20231101,113800,2660868500,385000,384500,385000,384500,36
|
|
20231101,113700,2647017500,384500,385000,385000,384500,77
|
|
20231101,113600,2617390000,385000,384500,385000,384500,25
|
|
20231101,113500,2607770500,384500,384500,384500,384000,161
|
|
20231101,113400,2545875500,384500,384500,384500,384000,50
|
|
20231101,113300,2526654000,384500,384000,384500,384000,32
|
|
20231101,113200,2514354000,384500,384500,384500,384000,57
|
|
20231101,113100,2492446000,384500,384500,385000,382500,205
|
|
20231101,113000,2413649500,384500,384000,384500,383500,209
|
|
20231101,112900,2333370500,383500,384000,384000,383500,48
|
|
20231101,112800,2314939000,384000,383000,384000,383000,447
|
|
20231101,112700,2143687000,383000,383000,383000,383000,53
|
|
20231101,112600,2123388000,383000,382500,383000,382500,39
|
|
20231101,112500,2108466000,382500,382500,382500,382000,80
|
|
20231101,112400,2077871000,382500,382500,382500,382000,97
|
|
20231101,112300,2040773500,382000,382000,382500,381500,64
|
|
20231101,112200,2016311500,382000,382000,382000,381500,93
|
|
20231101,112100,1980787000,382000,382000,382000,381000,122
|
|
20231101,112000,1934184000,381500,382000,382000,381500,61
|
|
20231101,111900,1910887000,381500,381500,381500,381000,168
|
|
20231101,111800,1846799000,381500,380500,381500,380500,59
|
|
20231101,111700,1824295500,381000,381000,381000,380500,209
|
|
20231101,111600,1744667500,381000,380500,381000,380500,32
|
|
20231101,111500,1732479500,380500,380500,380500,380500,119
|
|
20231101,111400,1687200000,380500,380000,380500,380000,489
|
|
20231101,111300,1501341500,380000,380000,380000,379500,73
|
|
20231101,111200,1473620000,380000,379000,380000,379000,505
|
|
20231101,111100,1282067500,379000,378500,379000,378000,193
|
|
20231101,111000,1208999000,378000,378000,378000,378000,42
|
|
20231101,110900,1193123000,378000,378000,378000,378000,30
|
|
20231101,110800,1181783000,377500,377500,377500,377500,4
|
|
20231101,110700,1180273000,377500,377500,377500,377500,10
|
|
20231101,110600,1176498000,378000,377500,378000,377500,17
|
|
20231101,110500,1170078000,377500,377500,377500,377500,3
|
|
20231101,110400,1168945500,377500,377000,377500,377000,64
|
|
20231101,110300,1144786000,377000,377000,377000,377000,1
|
|
20231101,110200,1144409000,377000,377000,377000,377000,7
|
|
20231101,110100,1141770000,377500,377500,377500,377500,2
|
|
20231101,110000,1141015000,377500,377500,377500,377500,2
|
|
20231101,105900,1140260000,377000,377000,377000,377000,2
|
|
20231101,105800,1139506000,377000,377000,377000,377000,0
|
|
20231101,105700,1139506000,377000,377000,377000,377000,3
|
|
20231101,105600,1138375000,377000,377000,377000,377000,9
|
|
20231101,105500,1134982000,377000,377000,377000,376500,58
|
|
20231101,105400,1113119000,377000,377000,377000,377000,3
|
|
20231101,105300,1111988000,377000,377000,377000,377000,1
|
|
20231101,105200,1111611000,377500,377500,377500,377500,4
|
|
20231101,105100,1110101000,377000,377000,377000,377000,2
|
|
20231101,105000,1109347000,377500,377500,377500,377500,0
|
|
20231101,104900,1109347000,377500,377500,377500,377500,0
|
|
20231101,104800,1109347000,377500,377500,377500,377500,7
|
|
20231101,104700,1106704500,377500,377500,377500,377500,12
|
|
20231101,104600,1102174500,377500,377500,377500,377500,2
|
|
20231101,104500,1101419500,377500,377500,377500,377500,1
|
|
20231101,104400,1101042000,378000,378000,378000,378000,6
|
|
20231101,104300,1098774000,377500,377500,377500,377500,0
|
|
20231101,104200,1098774000,377500,377500,377500,377500,0
|
|
20231101,104100,1098774000,377500,377000,377500,377000,19
|
|
20231101,104000,1091602000,377500,377500,377500,377500,2
|
|
20231101,103900,1090847000,377500,377500,377500,377500,12
|
|
20231101,103800,1086317000,377500,377500,377500,377500,4
|
|
20231101,103700,1084807000,377500,378000,378000,377500,44
|
|
20231101,103600,1068196500,378000,378000,378000,378000,10
|
|
20231101,103500,1064416500,378000,378000,378000,378000,32
|
|
20231101,103400,1052320500,378500,378500,378500,378500,4
|
|
20231101,103300,1050806500,378500,378500,378500,378500,3
|
|
20231101,103200,1049671000,378500,378500,378500,378500,1
|
|
20231101,103100,1049292500,378500,378500,378500,378500,2
|
|
20231101,103000,1048535500,378500,378000,378500,378000,8
|
|
20231101,102900,1045508000,378500,378500,378500,378500,0
|
|
20231101,102800,1045508000,378500,378500,378500,378500,0
|
|
20231101,102700,1045508000,378500,378500,378500,378500,23
|
|
20231101,102600,1036802500,378500,378500,378500,378500,7
|
|
20231101,102500,1034153000,378500,378500,378500,378500,1
|
|
20231101,102400,1033774500,378500,378000,378500,378000,45
|
|
20231101,102300,1016764000,378000,378000,379000,378000,11
|
|
20231101,102200,1012604000,379000,379000,379000,379000,4
|
|
20231101,102100,1011088000,379000,379500,379500,379000,11
|
|
20231101,102000,1006918500,379500,379000,379500,379000,16
|
|
20231101,101900,1000854000,379000,379000,379000,379000,2
|
|
20231101,101800,1000096000,379000,379500,379500,379000,32
|
|
20231101,101700,987967000,379500,379000,379500,379000,4
|
|
20231101,101600,986450500,379000,379000,379500,379000,83
|
|
20231101,101500,954978500,379000,378500,379000,378500,330
|
|
20231101,101400,829909000,378500,378500,379000,378500,145
|
|
20231101,101300,775024000,378500,378000,378500,378000,34
|
|
20231101,101200,762170500,378000,378000,378000,378000,3
|
|
20231101,101100,761036500,378000,378000,378000,378000,0
|
|
20231101,101000,761036500,378000,378000,378000,378000,27
|
|
20231101,100900,750830500,378000,378000,378000,378000,3
|
|
20231101,100800,749696500,378000,378000,378000,378000,3
|
|
20231101,100700,748562500,377500,377500,377500,377500,2
|
|
20231101,100600,747807500,377500,377500,377500,377500,10
|
|
20231101,100500,744032500,377500,377500,377500,377500,0
|
|
20231101,100400,744032500,377500,377500,377500,377500,4
|
|
20231101,100300,742522500,377500,377500,377500,377500,2
|
|
20231101,100200,741767500,378500,378000,378500,378000,32
|
|
20231101,100100,729659000,378000,378000,378000,378000,16
|
|
20231101,100000,723611000,378000,378000,378500,378000,9
|
|
20231101,095900,720208500,378000,377500,378000,377500,221
|
|
20231101,095800,636707500,377500,377000,377500,377000,127
|
|
20231101,095700,588828000,376000,376500,377000,376000,71
|
|
20231101,095600,562070000,376500,377000,377000,376500,3
|
|
20231101,095500,560939500,377000,376500,377000,376500,16
|
|
20231101,095400,554914500,377000,376500,377000,376500,9
|
|
20231101,095300,551525000,376500,376500,376500,376500,6
|
|
20231101,095200,549266000,376500,376500,376500,376500,10
|
|
20231101,095100,545501000,377000,377000,377000,377000,0
|
|
20231101,095000,545501000,377000,376500,377000,376500,10
|
|
20231101,094900,541731500,377000,377000,377000,377000,0
|
|
20231101,094800,541731500,377000,377000,377000,377000,5
|
|
20231101,094700,539846500,376500,376500,376500,376500,1
|
|
20231101,094600,539470000,376500,376500,377000,376500,50
|
|
20231101,094500,520626500,376500,376500,376500,376500,2
|
|
20231101,094400,519873500,376000,377000,377000,376000,62
|
|
20231101,094300,496501500,377000,376500,377500,376500,65
|
|
20231101,094200,471969000,376500,377000,377500,376500,210
|
|
20231101,094100,392799000,377000,377000,377000,376500,36
|
|
20231101,094000,379242000,376500,376500,376500,376500,31
|
|
20231101,093900,367570500,376500,376500,376500,376500,68
|
|
20231101,093800,341968500,376000,376000,376000,376000,2
|
|
20231101,093700,341216500,376000,376000,376000,375500,53
|
|
20231101,093600,321289500,376000,376000,376000,376000,1
|
|
20231101,093500,320913500,375500,376000,376000,375000,42
|
|
20231101,093400,305158500,376000,376000,376000,376000,1
|
|
20231101,093300,304782500,376000,375500,376000,375000,7
|
|
20231101,093200,302154000,375500,375500,375500,375500,6
|
|
20231101,093100,299901000,376000,376000,376000,376000,3
|
|
20231101,093000,298773000,375500,375500,375500,375500,9
|
|
20231101,092900,295393500,375000,375500,375500,375000,4
|
|
20231101,092800,293892500,375500,374500,375500,374500,15
|
|
20231101,092700,288272000,374000,375000,375000,374000,6
|
|
20231101,092600,286024000,374000,375000,375000,374000,39
|
|
20231101,092500,271418000,375500,375500,375500,375500,2
|
|
20231101,092400,270667000,376000,375000,376000,375000,3
|
|
20231101,092300,269541000,376500,376500,376500,376500,3
|
|
20231101,092200,268411500,376000,376500,376500,376000,16
|
|
20231101,092100,262390500,375000,375000,375000,375000,0
|
|
20231101,092000,262390500,375000,375000,375000,375000,0
|
|
20231101,091900,262390500,375000,376500,376500,375000,10
|
|
20231101,091800,258627000,376500,376500,376500,375500,15
|
|
20231101,091700,252984500,376000,376500,376500,376000,21
|
|
20231101,091600,245084500,377000,377000,377000,377000,50
|
|
20231101,091500,226234500,376500,376500,377000,376500,48
|
|
20231101,091400,208162000,376500,377000,377000,376500,23
|
|
20231101,091300,199496500,377000,377000,377000,377000,13
|
|
20231101,091200,194595500,377000,377000,377000,377000,44
|
|
20231101,091100,178007500,376500,376000,377000,376000,113
|
|
20231101,091000,135470500,376000,375500,376500,375500,116
|
|
20231101,090900,91850000,376000,376000,376000,376000,5
|
|
20231101,090800,89970000,376000,375500,376000,375500,23
|
|
20231101,090700,81332500,375500,375000,375500,375000,76
|
|
20231101,090600,52806500,375000,375000,375000,375000,16
|
|
20231101,090500,46806500,374500,374500,374500,374500,10
|
|
20231101,090400,43061500,374500,375000,375000,374500,11
|
|
20231101,090300,38937000,375000,375000,375000,375000,1
|
|
20231101,090200,38562000,374500,374500,375000,374500,21
|
|
20231101,090100,30688000,374500,374000,374500,374000,71
|
|
20231101,090000,4108500,373500,373500,373500,373500,11
|