592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184900,2883936500,383000,383000,383000,383000,524
|
|
20231102,184800,2883936500,383000,383000,383000,383000,0
|
|
20231102,184700,2883936500,383000,383000,383000,383000,0
|
|
20231102,184600,2883936500,383000,383000,383000,383000,0
|
|
20231102,184500,2883936500,383000,383000,383000,383000,0
|
|
20231102,184400,2883936500,383000,383000,383000,383000,0
|
|
20231102,184300,2883936500,383000,383000,383000,383000,0
|
|
20231102,184200,2883936500,383000,383000,383000,383000,0
|
|
20231102,184100,2883936500,383000,383000,383000,383000,0
|
|
20231102,184000,2883936500,383000,383000,383000,383000,0
|
|
20231102,183900,2883936500,383000,383000,383000,383000,0
|
|
20231102,183800,2883936500,383000,383000,383000,383000,0
|
|
20231102,183700,2883936500,383000,383000,383000,383000,0
|
|
20231102,183600,2883936500,383000,383000,383000,383000,0
|
|
20231102,183500,2883936500,383000,383000,383000,383000,0
|
|
20231102,183400,2883936500,383000,383000,383000,383000,0
|
|
20231102,183300,2883936500,383000,383000,383000,383000,0
|
|
20231102,183200,2883936500,383000,383000,383000,383000,0
|
|
20231102,183100,2883936500,383000,383000,383000,383000,0
|
|
20231102,183000,2883936500,383000,383000,383000,383000,0
|
|
20231102,182900,2883936500,383000,383000,383000,383000,0
|
|
20231102,182800,2883936500,383000,383000,383000,383000,0
|
|
20231102,182700,2883936500,383000,383000,383000,383000,0
|
|
20231102,182600,2883936500,383000,383000,383000,383000,0
|
|
20231102,182500,2883936500,383000,383000,383000,383000,0
|
|
20231102,182400,2883936500,383000,383000,383000,383000,0
|
|
20231102,182300,2883936500,383000,383000,383000,383000,0
|
|
20231102,182200,2883936500,383000,383000,383000,383000,0
|
|
20231102,182100,2883936500,383000,383000,383000,383000,0
|
|
20231102,182000,2883936500,383000,383000,383000,383000,0
|
|
20231102,181900,2883936500,383000,383000,383000,383000,524
|
|
20231102,181800,2883936500,383000,383000,383000,383000,0
|
|
20231102,181700,2883936500,383000,383000,383000,383000,0
|
|
20231102,181600,2883936500,383000,383000,383000,383000,0
|
|
20231102,181500,2883936500,383000,383000,383000,383000,0
|
|
20231102,181400,2883936500,383000,383000,383000,383000,0
|
|
20231102,181300,2883936500,383000,383000,383000,383000,0
|
|
20231102,181200,2883936500,383000,383000,383000,383000,0
|
|
20231102,181100,2883936500,383000,383000,383000,383000,0
|
|
20231102,181000,2883936500,383000,383000,383000,383000,0
|
|
20231102,180900,2883936500,383000,383000,383000,383000,0
|
|
20231102,180800,2883936500,383000,383000,383000,383000,0
|
|
20231102,180700,2883936500,383000,383000,383000,383000,0
|
|
20231102,180600,2883936500,383000,383000,383000,383000,0
|
|
20231102,180500,2883936500,383000,383000,383000,383000,0
|
|
20231102,180400,2883936500,383000,383000,383000,383000,0
|
|
20231102,180300,2883936500,383000,383000,383000,383000,0
|
|
20231102,180200,2883936500,383000,383000,383000,383000,0
|
|
20231102,180100,2883936500,383000,383000,383000,383000,0
|
|
20231102,180000,2883936500,383000,383000,383000,383000,0
|
|
20231102,175900,2883936500,383000,383000,383000,383000,0
|
|
20231102,175800,2883936500,383000,383000,383000,383000,0
|
|
20231102,175700,2883936500,383000,383000,383000,383000,0
|
|
20231102,175600,2883936500,383000,383000,383000,383000,0
|
|
20231102,175500,2883936500,383000,383000,383000,383000,0
|
|
20231102,175400,2883936500,383000,383000,383000,383000,0
|
|
20231102,175300,2883936500,383000,383000,383000,383000,0
|
|
20231102,175200,2883936500,383000,383000,383000,383000,0
|
|
20231102,175100,2883936500,383000,383000,383000,383000,0
|
|
20231102,175000,2883936500,383000,383000,383000,383000,0
|
|
20231102,174900,2883936500,383000,383000,383000,383000,524
|
|
20231102,174800,2883936500,383000,383000,383000,383000,0
|
|
20231102,174700,2883936500,383000,383000,383000,383000,0
|
|
20231102,174600,2883936500,383000,383000,383000,383000,0
|
|
20231102,174500,2883936500,383000,383000,383000,383000,0
|
|
20231102,174400,2883936500,383000,383000,383000,383000,0
|
|
20231102,174300,2883936500,383000,383000,383000,383000,0
|
|
20231102,174200,2883936500,383000,383000,383000,383000,0
|
|
20231102,174100,2883936500,383000,383000,383000,383000,0
|
|
20231102,174000,2883936500,383000,383000,383000,383000,0
|
|
20231102,173900,2883936500,383000,383000,383000,383000,0
|
|
20231102,173800,2883936500,383000,383000,383000,383000,0
|
|
20231102,173700,2883936500,383000,383000,383000,383000,0
|
|
20231102,173600,2883936500,383000,383000,383000,383000,0
|
|
20231102,173500,2883936500,383000,383000,383000,383000,0
|
|
20231102,173400,2883936500,383000,383000,383000,383000,0
|
|
20231102,173300,2883936500,383000,383000,383000,383000,0
|
|
20231102,173200,2883936500,383000,383000,383000,383000,0
|
|
20231102,173100,2883936500,383000,383000,383000,383000,0
|
|
20231102,173000,2883936500,383000,383000,383000,383000,0
|
|
20231102,172900,2883936500,383000,383000,383000,383000,0
|
|
20231102,172800,2883936500,383000,383000,383000,383000,0
|
|
20231102,172700,2883936500,383000,383000,383000,383000,0
|
|
20231102,172600,2883936500,383000,383000,383000,383000,0
|
|
20231102,172500,2883936500,383000,383000,383000,383000,0
|
|
20231102,172400,2883936500,383000,383000,383000,383000,0
|
|
20231102,172300,2883936500,383000,383000,383000,383000,0
|
|
20231102,172200,2883936500,383000,383000,383000,383000,0
|
|
20231102,172100,2883936500,383000,383000,383000,383000,0
|
|
20231102,172000,2883936500,383000,383000,383000,383000,0
|
|
20231102,171900,2883936500,383000,383000,383000,383000,524
|
|
20231102,171800,2883936500,383000,383000,383000,383000,0
|
|
20231102,171700,2883936500,383000,383000,383000,383000,0
|
|
20231102,171600,2883936500,383000,383000,383000,383000,0
|
|
20231102,171500,2883936500,383000,383000,383000,383000,0
|
|
20231102,171400,2883936500,383000,383000,383000,383000,0
|
|
20231102,171300,2883936500,383000,383000,383000,383000,0
|
|
20231102,171200,2883936500,383000,383000,383000,383000,0
|
|
20231102,171100,2883936500,383000,383000,383000,383000,0
|
|
20231102,171000,2883936500,383000,383000,383000,383000,0
|
|
20231102,170900,2883936500,383000,383000,383000,383000,0
|
|
20231102,170800,2883936500,383000,383000,383000,383000,0
|
|
20231102,170700,2883936500,383000,383000,383000,383000,0
|
|
20231102,170600,2883936500,383000,383000,383000,383000,0
|
|
20231102,170500,2883936500,383000,383000,383000,383000,0
|
|
20231102,170400,2883936500,383000,383000,383000,383000,0
|
|
20231102,170300,2883936500,383000,383000,383000,383000,0
|
|
20231102,170200,2883936500,383000,383000,383000,383000,0
|
|
20231102,170100,2883936500,383000,383000,383000,383000,0
|
|
20231102,170000,2883936500,383000,383000,383000,383000,0
|
|
20231102,165900,2883936500,383000,383000,383000,383000,0
|
|
20231102,165800,2883936500,383000,383000,383000,383000,0
|
|
20231102,165700,2883936500,383000,383000,383000,383000,0
|
|
20231102,165600,2883936500,383000,383000,383000,383000,0
|
|
20231102,165500,2883936500,383000,383000,383000,383000,0
|
|
20231102,165400,2883936500,383000,383000,383000,383000,0
|
|
20231102,165300,2883936500,383000,383000,383000,383000,0
|
|
20231102,165200,2883936500,383000,383000,383000,383000,0
|
|
20231102,165100,2883936500,383000,383000,383000,383000,0
|
|
20231102,165000,2883936500,383000,383000,383000,383000,0
|
|
20231102,164900,2883936500,383000,383000,383000,383000,524
|
|
20231102,164800,2883936500,383000,383000,383000,383000,0
|
|
20231102,164700,2883936500,383000,383000,383000,383000,0
|
|
20231102,164600,2883936500,383000,383000,383000,383000,0
|
|
20231102,164500,2883936500,383000,383000,383000,383000,0
|
|
20231102,164400,2883936500,383000,383000,383000,383000,0
|
|
20231102,164300,2883936500,383000,383000,383000,383000,0
|
|
20231102,164200,2883936500,383000,383000,383000,383000,0
|
|
20231102,164100,2883936500,383000,383000,383000,383000,0
|
|
20231102,164000,2883936500,383000,383000,383000,383000,0
|
|
20231102,163900,2883936500,383000,383000,383000,383000,0
|
|
20231102,163800,2883936500,383000,383000,383000,383000,0
|
|
20231102,163700,2883936500,383000,383000,383000,383000,0
|
|
20231102,163600,2883936500,383000,383000,383000,383000,0
|
|
20231102,163500,2883936500,383000,383000,383000,383000,0
|
|
20231102,163400,2883936500,383000,383000,383000,383000,0
|
|
20231102,163300,2883936500,383000,383000,383000,383000,0
|
|
20231102,163200,2883936500,383000,383000,383000,383000,0
|
|
20231102,163100,2883936500,383000,383000,383000,383000,0
|
|
20231102,163000,2883936500,383000,383000,383000,383000,0
|
|
20231102,162900,2883936500,383000,383000,383000,383000,0
|
|
20231102,162800,2883936500,383000,383000,383000,383000,0
|
|
20231102,162700,2883936500,383000,383000,383000,383000,0
|
|
20231102,162600,2883936500,383000,383000,383000,383000,0
|
|
20231102,162500,2883936500,383000,383000,383000,383000,0
|
|
20231102,162400,2883936500,383000,383000,383000,383000,0
|
|
20231102,162300,2883936500,383000,383000,383000,383000,0
|
|
20231102,162200,2883936500,383000,383000,383000,383000,0
|
|
20231102,162100,2883936500,383000,383000,383000,383000,0
|
|
20231102,162000,2883936500,383000,383000,383000,383000,0
|
|
20231102,161900,2883936500,383000,383000,383000,383000,524
|
|
20231102,161800,2883936500,383000,383000,383000,383000,0
|
|
20231102,161700,2883936500,383000,383000,383000,383000,0
|
|
20231102,161600,2883936500,383000,383000,383000,383000,0
|
|
20231102,161500,2883936500,383000,383000,383000,383000,0
|
|
20231102,161400,2883936500,383000,383000,383000,383000,0
|
|
20231102,161300,2883936500,383000,383000,383000,383000,0
|
|
20231102,161200,2883936500,383000,383000,383000,383000,0
|
|
20231102,161100,2883936500,383000,383000,383000,383000,0
|
|
20231102,161000,2883936500,383000,383000,383000,383000,0
|
|
20231102,160900,2883936500,383000,383000,383000,383000,0
|
|
20231102,160800,2883936500,383000,383000,383000,383000,0
|
|
20231102,160700,2883936500,383000,383000,383000,383000,0
|
|
20231102,160600,2883936500,383000,383000,383000,383000,0
|
|
20231102,160500,2883936500,383000,383000,383000,383000,0
|
|
20231102,160400,2883936500,383000,383000,383000,383000,0
|
|
20231102,160300,2883936500,383000,383000,383000,383000,0
|
|
20231102,160200,2883936500,383000,383000,383000,383000,0
|
|
20231102,160100,2883936500,383000,383000,383000,383000,0
|
|
20231102,160000,2883936500,383000,383000,383000,383000,0
|
|
20231102,155900,2883936500,383000,383000,383000,383000,0
|
|
20231102,155800,2883936500,383000,383000,383000,383000,0
|
|
20231102,155700,2883936500,383000,383000,383000,383000,0
|
|
20231102,155600,2883936500,383000,383000,383000,383000,0
|
|
20231102,155500,2883936500,383000,383000,383000,383000,0
|
|
20231102,155400,2883936500,383000,383000,383000,383000,0
|
|
20231102,155300,2883936500,383000,383000,383000,383000,0
|
|
20231102,155200,2883936500,383000,383000,383000,383000,0
|
|
20231102,155100,2883936500,383000,383000,383000,383000,0
|
|
20231102,155000,2883936500,383000,383000,383000,383000,0
|
|
20231102,154900,2883936500,383000,383000,383000,383000,524
|
|
20231102,154800,2883936500,383000,383000,383000,383000,0
|
|
20231102,154700,2883936500,383000,383000,383000,383000,0
|
|
20231102,154600,2883936500,383000,383000,383000,383000,0
|
|
20231102,154500,2883936500,383000,383000,383000,383000,0
|
|
20231102,154400,2883936500,383000,383000,383000,383000,0
|
|
20231102,154300,2883936500,383000,383000,383000,383000,0
|
|
20231102,154200,2883936500,383000,383000,383000,383000,0
|
|
20231102,154100,2883936500,383000,383000,383000,383000,0
|
|
20231102,154000,2883936500,383000,383000,383000,383000,0
|
|
20231102,153900,2883936500,383000,383000,383000,383000,0
|
|
20231102,153800,2883936500,383000,383000,383000,383000,0
|
|
20231102,153700,2883936500,383000,383000,383000,383000,0
|
|
20231102,153600,2883936500,383000,383000,383000,383000,0
|
|
20231102,153500,2883936500,383000,383000,383000,383000,0
|
|
20231102,153400,2883936500,383000,383000,383000,383000,0
|
|
20231102,153300,2883936500,383000,383000,383000,383000,0
|
|
20231102,153200,2883936500,383000,383000,383000,383000,0
|
|
20231102,153100,2883936500,383000,383000,383000,383000,0
|
|
20231102,153000,2883936500,383000,383000,383000,383000,524
|
|
20231102,152900,2683244500,383500,383500,383500,383500,0
|
|
20231102,152800,2683244500,383500,383500,383500,383500,0
|
|
20231102,152700,2683244500,383500,383500,383500,383500,0
|
|
20231102,152600,2683244500,383500,383500,383500,383500,0
|
|
20231102,152500,2683244500,383500,383500,383500,383500,0
|
|
20231102,152400,2683244500,383500,383500,383500,383500,0
|
|
20231102,152300,2683244500,383500,383500,383500,383500,0
|
|
20231102,152200,2683244500,383500,383500,383500,383500,0
|
|
20231102,152100,2683244500,383500,383500,383500,383500,0
|
|
20231102,152000,2683244500,383500,383500,383500,383500,0
|
|
20231102,151900,2683244500,383500,384000,384000,383500,3
|
|
20231102,151800,2682093500,383000,383500,383500,383000,23
|
|
20231102,151700,2673275000,384000,384000,384000,384000,1
|
|
20231102,151600,2672891000,383500,384000,384000,383500,2
|
|
20231102,151500,2672123500,384000,383500,384000,383500,2
|
|
20231102,151400,2671356000,383500,383500,383500,383500,25
|
|
20231102,151300,2661768500,383500,383500,383500,383500,0
|
|
20231102,151200,2661768500,383500,383500,383500,383500,1
|
|
20231102,151100,2661385000,383500,383500,383500,383500,9
|
|
20231102,151000,2657933500,384000,384000,384000,384000,10
|
|
20231102,150900,2654093500,383500,383500,383500,383500,3
|
|
20231102,150800,2652943000,383500,383500,383500,383500,13
|
|
20231102,150700,2647957500,383000,383500,383500,383000,110
|
|
20231102,150600,2605791000,384000,384000,384000,384000,10
|
|
20231102,150500,2601951000,384000,384000,384000,384000,0
|
|
20231102,150400,2601951000,384000,384000,384500,384000,39
|
|
20231102,150300,2586970500,384000,384000,384000,384000,13
|
|
20231102,150200,2581978500,384000,384000,384000,384000,65
|
|
20231102,150100,2557018500,384500,384500,384500,384500,0
|
|
20231102,150000,2557018500,384500,383500,384500,383500,10
|
|
20231102,145900,2553174500,383500,383500,384500,383500,16
|
|
20231102,145800,2547028500,385000,384000,385000,384000,43
|
|
20231102,145700,2530507500,385000,385000,385000,385000,9
|
|
20231102,145600,2527042500,384000,384000,384000,384000,0
|
|
20231102,145500,2527042500,384000,383500,384000,383500,20
|
|
20231102,145400,2519363500,384000,384000,384000,384000,21
|
|
20231102,145300,2511299500,385000,385000,385000,385000,11
|
|
20231102,145200,2507064500,385000,384500,385000,384500,10
|
|
20231102,145100,2503219000,384000,384500,384500,384000,11
|
|
20231102,145000,2498990500,384000,384000,384000,384000,0
|
|
20231102,144900,2498990500,384000,384000,384000,384000,5
|
|
20231102,144800,2497070500,384500,384000,384500,384000,10
|
|
20231102,144700,2493226000,384500,384500,384500,384500,13
|
|
20231102,144600,2488227500,384500,384500,384500,384500,12
|
|
20231102,144500,2483613500,384500,384500,384500,384500,15
|
|
20231102,144400,2477846000,383500,384500,384500,383500,10
|
|
20231102,144300,2474002000,383500,383500,383500,383500,1
|
|
20231102,144200,2473618500,384500,384500,384500,384500,9
|
|
20231102,144100,2470158000,384500,384500,384500,384500,10
|
|
20231102,144000,2466313000,384500,384500,384500,384500,9
|
|
20231102,143900,2462852500,384500,384500,384500,384500,4
|
|
20231102,143800,2461314500,383500,384500,384500,383500,39
|
|
20231102,143700,2446332000,384500,384500,384500,384500,10
|
|
20231102,143600,2442487000,384500,384500,384500,384500,9
|
|
20231102,143500,2439026500,384500,384500,384500,384500,0
|
|
20231102,143400,2439026500,384500,384500,384500,384500,18
|
|
20231102,143300,2432105500,385000,385000,385000,385000,9
|
|
20231102,143200,2428640500,384500,384500,384500,384500,0
|
|
20231102,143100,2428640500,384500,384500,384500,384500,18
|
|
20231102,143000,2421719500,384500,384500,384500,384500,21
|
|
20231102,142900,2413645000,384500,384500,384500,384500,9
|
|
20231102,142800,2410184500,383000,384500,384500,383000,11
|
|
20231102,142700,2405956500,384500,384500,384500,383000,23
|
|
20231102,142600,2397117500,383000,383000,383000,383000,1
|
|
20231102,142500,2396734500,384500,384500,384500,384500,9
|
|
20231102,142400,2393274000,383000,383000,383000,383000,1
|
|
20231102,142300,2392891000,385000,383000,385000,383000,34
|
|
20231102,142200,2379833000,384500,384500,384500,384500,7
|
|
20231102,142100,2377141500,384500,384500,384500,384500,2
|
|
20231102,142000,2376372500,385000,385000,385000,385000,18
|
|
20231102,141900,2369442500,385000,385000,385000,385000,0
|
|
20231102,141800,2369442500,385000,384500,385000,384500,10
|
|
20231102,141700,2365593000,384500,384500,384500,384500,43
|
|
20231102,141600,2349059500,384500,384500,384500,384500,18
|
|
20231102,141500,2342138500,384000,384000,384000,384000,2
|
|
20231102,141400,2341370500,384500,384500,384500,384500,9
|
|
20231102,141300,2337910000,384000,384000,384000,384000,7
|
|
20231102,141200,2335222000,384000,384500,384500,384000,24
|
|
20231102,141100,2326001500,384500,384500,384500,384500,0
|
|
20231102,141000,2326001500,384500,384500,384500,384500,9
|
|
20231102,140900,2322541000,384500,384000,384500,384000,12
|
|
20231102,140800,2317928500,384000,384000,384000,384000,0
|
|
20231102,140700,2317928500,384000,384000,384000,384000,9
|
|
20231102,140600,2314472500,384000,385000,385000,384000,18
|
|
20231102,140500,2307547500,384500,384500,384500,384500,6
|
|
20231102,140400,2305240500,384500,384500,384500,384500,0
|
|
20231102,140300,2305240500,384500,384500,384500,384500,19
|
|
20231102,140200,2297935000,384500,384500,384500,384500,9
|
|
20231102,140100,2294474500,384500,384500,384500,384500,10
|
|
20231102,140000,2290629500,384500,384500,384500,384500,0
|
|
20231102,135900,2290629500,384500,384500,384500,384500,9
|
|
20231102,135800,2287169000,384500,384500,384500,384500,9
|
|
20231102,135700,2283708500,383500,383000,383500,383000,10
|
|
20231102,135600,2279874000,383500,383500,383500,383500,1
|
|
20231102,135500,2279490500,383500,383500,383500,383500,11
|
|
20231102,135400,2275272000,383000,383000,383000,383000,0
|
|
20231102,135300,2275272000,383000,383000,383000,383000,50
|
|
20231102,135200,2256122000,383000,383000,383000,383000,1
|
|
20231102,135100,2255739000,384000,384000,384000,383500,118
|
|
20231102,135000,2210479000,384500,384500,384500,384500,2
|
|
20231102,134900,2209710000,384000,384000,384000,384000,0
|
|
20231102,134800,2209710000,384000,384500,384500,384000,64
|
|
20231102,134700,2185129500,384500,384500,384500,384500,0
|
|
20231102,134600,2185129500,384500,384500,384500,384500,0
|
|
20231102,134500,2185129500,384500,384500,384500,384500,0
|
|
20231102,134400,2185129500,384500,384500,384500,384500,9
|
|
20231102,134300,2181669000,384000,384000,384000,384000,0
|
|
20231102,134200,2181669000,384000,384000,384000,384000,0
|
|
20231102,134100,2181669000,384000,384500,384500,384000,10
|
|
20231102,134000,2177824500,384000,384000,384000,384000,0
|
|
20231102,133900,2177824500,384000,384000,384000,384000,10
|
|
20231102,133800,2173984500,384000,384500,384500,384000,4
|
|
20231102,133700,2172448000,384500,384500,384500,384500,9
|
|
20231102,133600,2168987500,384000,384000,384000,384000,0
|
|
20231102,133500,2168987500,384000,384000,384000,384000,1
|
|
20231102,133400,2168603500,384500,384500,384500,384500,11
|
|
20231102,133300,2164374000,385000,385000,385000,385000,0
|
|
20231102,133200,2164374000,385000,385000,385000,385000,0
|
|
20231102,133100,2164374000,385000,385000,385000,385000,0
|
|
20231102,133000,2164374000,385000,384000,385000,384000,87
|
|
20231102,132900,2130956000,385500,385500,385500,385500,0
|
|
20231102,132800,2130956000,385500,385500,385500,385500,0
|
|
20231102,132700,2130956000,385500,385500,385500,385500,1
|
|
20231102,132600,2130570500,385500,384000,385500,384000,10
|
|
20231102,132500,2126717000,384000,384000,384000,384000,1
|
|
20231102,132400,2126333000,385500,385500,385500,385500,0
|
|
20231102,132300,2126333000,385500,385500,385500,385500,9
|
|
20231102,132200,2122863500,384000,384000,384000,384000,0
|
|
20231102,132100,2122863500,384000,384000,384000,384000,0
|
|
20231102,132000,2122863500,384000,384000,384000,384000,2
|
|
20231102,131900,2122095500,385500,385000,385500,385000,14
|
|
20231102,131800,2116705000,384000,384000,384000,384000,2
|
|
20231102,131700,2115937000,385000,385000,385000,385000,0
|
|
20231102,131600,2115937000,385000,385000,385000,385000,9
|
|
20231102,131500,2112472000,384000,384000,384000,384000,1
|
|
20231102,131400,2112088000,384500,384500,384500,384500,0
|
|
20231102,131300,2112088000,384500,385000,385000,384500,4
|
|
20231102,131200,2110548500,385500,385500,385500,385500,10
|
|
20231102,131100,2106693500,384000,384000,384000,384000,0
|
|
20231102,131000,2106693500,384000,384000,384000,384000,0
|
|
20231102,130900,2106693500,384000,385500,385500,384000,10
|
|
20231102,130800,2102840000,385500,385500,385500,385500,0
|
|
20231102,130700,2102840000,385500,385500,385500,385500,0
|
|
20231102,130600,2102840000,385500,385500,385500,385500,1
|
|
20231102,130500,2102454500,385500,385500,385500,385500,9
|
|
20231102,130400,2098985000,384000,384000,384000,384000,11
|
|
20231102,130300,2094761000,384000,384000,384000,384000,0
|
|
20231102,130200,2094761000,384000,385500,385500,384000,11
|
|
20231102,130100,2090523500,385500,384000,385500,384000,4
|
|
20231102,130000,2088986000,384000,384000,384000,384000,2
|
|
20231102,125900,2088218000,385500,385500,385500,385500,0
|
|
20231102,125800,2088218000,385500,385000,385500,384000,19
|
|
20231102,125700,2080900000,385000,385000,385000,385000,1
|
|
20231102,125600,2080515000,385000,385000,385000,385000,47
|
|
20231102,125500,2062420000,385000,385000,385000,385000,3
|
|
20231102,125400,2061265000,385000,384000,385000,384000,10
|
|
20231102,125300,2057416000,384000,384000,384000,384000,0
|
|
20231102,125200,2057416000,384000,384000,384000,384000,1
|
|
20231102,125100,2057032000,384000,384500,384500,384000,36
|
|
20231102,125000,2043192500,384500,384500,384500,384500,1
|
|
20231102,124900,2042808000,384500,384500,384500,384500,0
|
|
20231102,124800,2042808000,384500,384500,384500,384500,0
|
|
20231102,124700,2042808000,384500,384000,384500,384000,12
|
|
20231102,124600,2038195500,384000,384000,384000,384000,1
|
|
20231102,124500,2037811500,384000,384000,384000,384000,0
|
|
20231102,124400,2037811500,384000,384500,384500,384000,10
|
|
20231102,124300,2033967000,384000,384000,384000,384000,1
|
|
20231102,124200,2033583000,384500,384500,384500,384500,0
|
|
20231102,124100,2033583000,384500,384500,384500,384500,0
|
|
20231102,124000,2033583000,384500,384000,384500,384000,6
|
|
20231102,123900,2031278500,383500,384000,384000,383500,42
|
|
20231102,123800,2015151000,384000,384000,384000,384000,4
|
|
20231102,123700,2013615000,385000,385000,385000,385000,9
|
|
20231102,123600,2010150000,384000,384000,384000,384000,0
|
|
20231102,123500,2010150000,384000,384000,384000,384000,0
|
|
20231102,123400,2010150000,384000,384000,384000,384000,0
|
|
20231102,123300,2010150000,384000,384500,385000,384000,15
|
|
20231102,123200,2004380500,385000,385000,385000,385000,15
|
|
20231102,123100,1998605500,384000,384000,384000,384000,4
|
|
20231102,123000,1997069500,385000,385000,385000,385000,0
|
|
20231102,122900,1997069500,385000,385000,385000,385000,9
|
|
20231102,122800,1993604500,384000,384000,384000,384000,1
|
|
20231102,122700,1993220500,384500,384500,384500,384500,1
|
|
20231102,122600,1992836000,385000,385000,385000,385000,9
|
|
20231102,122500,1989371000,384000,384000,384000,384000,1
|
|
20231102,122400,1988987000,385000,385000,385000,385000,3
|
|
20231102,122300,1987832000,384000,384000,384000,384000,4
|
|
20231102,122200,1986296000,385000,384000,385000,384000,10
|
|
20231102,122100,1982447000,384500,384500,384500,384500,0
|
|
20231102,122000,1982447000,384500,384500,384500,384500,9
|
|
20231102,121900,1978986500,385000,384000,385000,384000,10
|
|
20231102,121800,1975137500,384000,384000,384500,384000,68
|
|
20231102,121700,1949023500,384500,384000,384500,384000,11
|
|
20231102,121600,1944794500,384000,384000,384000,384000,3
|
|
20231102,121500,1943642500,385000,385000,385000,385000,9
|
|
20231102,121400,1940177500,385000,385000,385000,385000,0
|
|
20231102,121300,1940177500,385000,385000,385000,385000,1
|
|
20231102,121200,1939792500,385000,385000,385000,385000,9
|
|
20231102,121100,1936327500,384000,384000,384000,384000,2
|
|
20231102,121000,1935559500,384500,384500,384500,384500,1
|
|
20231102,120900,1935175000,384500,384500,384500,384500,0
|
|
20231102,120800,1935175000,384500,384500,384500,384500,8
|
|
20231102,120700,1932099000,384000,384000,384000,384000,2
|
|
20231102,120600,1931331000,384000,384000,384000,384000,0
|
|
20231102,120500,1931331000,384000,384500,384500,384000,62
|
|
20231102,120400,1907507000,384500,384500,384500,384500,0
|
|
20231102,120300,1907507000,384500,384500,384500,384500,0
|
|
20231102,120200,1907507000,384500,384500,384500,384500,0
|
|
20231102,120100,1907507000,384500,384000,384500,384000,17
|
|
20231102,120000,1900974500,384500,384500,384500,384500,6
|
|
20231102,115900,1898667500,384500,384500,384500,384500,0
|
|
20231102,115800,1898667500,384500,384500,384500,384500,2
|
|
20231102,115700,1897898500,385000,385000,385000,385000,9
|
|
20231102,115600,1894433500,384000,384000,384000,384000,3
|
|
20231102,115500,1893281500,385000,385000,385000,385000,0
|
|
20231102,115400,1893281500,385000,384000,385000,384000,11
|
|
20231102,115300,1889048500,384000,384500,384500,384000,14
|
|
20231102,115200,1883672000,384000,384000,384000,384000,0
|
|
20231102,115100,1883672000,384000,384000,384000,384000,1
|
|
20231102,115000,1883288000,385000,385000,385000,385000,10
|
|
20231102,114900,1879438000,385000,385000,385000,385000,1
|
|
20231102,114800,1879053000,384500,384500,384500,384500,0
|
|
20231102,114700,1879053000,384500,384500,385000,384500,11
|
|
20231102,114600,1874823000,384000,384500,384500,384000,12
|
|
20231102,114500,1870214000,384500,384500,384500,384500,10
|
|
20231102,114400,1866369000,384500,384500,384500,384500,0
|
|
20231102,114300,1866369000,384500,384500,384500,384500,9
|
|
20231102,114200,1862908500,384500,384500,384500,384500,2
|
|
20231102,114100,1862139500,384500,384500,384500,384500,12
|
|
20231102,114000,1857525500,384500,384500,384500,384500,20
|
|
20231102,113900,1849835500,384500,384500,384500,384500,14
|
|
20231102,113800,1844452500,384500,384500,384500,384500,1
|
|
20231102,113700,1844068000,384500,384500,384500,384500,7
|
|
20231102,113600,1841376500,383500,384000,384500,383500,32
|
|
20231102,113500,1829084500,384000,384000,384000,384000,1
|
|
20231102,113400,1828700500,384500,384500,384500,384500,0
|
|
20231102,113300,1828700500,384500,384500,384500,384500,0
|
|
20231102,113200,1828700500,384500,384000,384500,384000,27
|
|
20231102,113100,1818321500,384000,384000,384000,384000,0
|
|
20231102,113000,1818321500,384000,384000,384000,384000,10
|
|
20231102,112900,1814481500,384500,384500,384500,384500,9
|
|
20231102,112800,1811021000,384000,384000,384000,384000,1
|
|
20231102,112700,1810637000,384500,384500,384500,384500,0
|
|
20231102,112600,1810637000,384500,384500,384500,384500,0
|
|
20231102,112500,1810637000,384500,384500,384500,384500,10
|
|
20231102,112400,1806792000,384500,384500,384500,384500,0
|
|
20231102,112300,1806792000,384500,384500,384500,384500,4
|
|
20231102,112200,1805254000,384000,384000,384000,384000,46
|
|
20231102,112100,1787590000,384000,384000,384000,384000,6
|
|
20231102,112000,1785286000,384500,384000,384500,384000,61
|
|
20231102,111900,1761859000,383500,383500,383500,383500,2
|
|
20231102,111800,1761092000,384000,384000,384000,384000,19
|
|
20231102,111700,1753796000,384000,384000,384000,384000,7
|
|
20231102,111600,1751108000,384000,384000,384000,384000,1
|
|
20231102,111500,1750724000,384000,384000,384000,384000,9
|
|
20231102,111400,1747268000,383500,383500,383500,383500,1
|
|
20231102,111300,1746884500,383500,383500,383500,383500,0
|
|
20231102,111200,1746884500,383500,383500,383500,383500,4
|
|
20231102,111100,1745350500,384000,383500,384000,383500,13
|
|
20231102,111000,1740360000,383500,383500,383500,383500,2
|
|
20231102,110900,1739593000,384000,383500,384000,383500,35
|
|
20231102,110800,1726169500,384000,384000,384000,383500,18
|
|
20231102,110700,1719258000,384000,384000,384000,383500,47
|
|
20231102,110600,1701230500,384000,384000,384000,384000,0
|
|
20231102,110500,1701230500,384000,384500,384500,384000,17
|
|
20231102,110400,1694701000,384500,384500,384500,384500,12
|
|
20231102,110300,1690087000,384000,384000,384000,384000,1
|
|
20231102,110200,1689703000,384000,384000,384000,384000,0
|
|
20231102,110100,1689703000,384000,384000,384000,384000,1
|
|
20231102,110000,1689319000,384500,384500,384500,384000,12
|
|
20231102,105900,1684706000,384000,384500,384500,384000,21
|
|
20231102,105800,1676641500,384000,384000,384000,384000,0
|
|
20231102,105700,1676641500,384000,384500,384500,384000,13
|
|
20231102,105600,1671645000,384500,384500,384500,384500,0
|
|
20231102,105500,1671645000,384500,384500,384500,384500,3
|
|
20231102,105400,1670491500,384500,384500,384500,384500,14
|
|
20231102,105300,1665108500,384500,383500,384500,383500,17
|
|
20231102,105200,1658573000,383500,383500,383500,383500,4
|
|
20231102,105100,1657039000,383500,383500,383500,383500,6
|
|
20231102,105000,1654738000,384500,384500,384500,384500,9
|
|
20231102,104900,1651277500,384000,384000,384000,384000,2
|
|
20231102,104800,1650509500,383500,383500,383500,383500,13
|
|
20231102,104700,1645524000,383500,383500,383500,383500,0
|
|
20231102,104600,1645524000,383500,384000,384500,383500,176
|
|
20231102,104500,1577960500,384000,384000,384000,384000,5
|
|
20231102,104400,1576040500,384000,384000,384000,384000,0
|
|
20231102,104300,1576040500,384000,385000,385000,384000,11
|
|
20231102,104200,1571807500,384000,384000,384000,384000,0
|
|
20231102,104100,1571807500,384000,385000,385000,384000,6
|
|
20231102,104000,1569502500,384500,384500,384500,384500,32
|
|
20231102,103900,1557198500,385000,385000,385000,385000,9
|
|
20231102,103800,1553733500,384500,384500,384500,384500,0
|
|
20231102,103700,1553733500,384500,385500,385500,384500,10
|
|
20231102,103600,1549886000,385500,385500,385500,385500,9
|
|
20231102,103500,1546416500,384500,385000,385000,384500,15
|
|
20231102,103400,1540644500,385000,385000,385000,385000,0
|
|
20231102,103300,1540644500,385000,385000,385000,385000,2
|
|
20231102,103200,1539874500,385000,385000,385000,385000,11
|
|
20231102,103100,1535639500,385000,385000,385000,385000,0
|
|
20231102,103000,1535639500,385000,385000,385000,385000,1
|
|
20231102,102900,1535254500,385000,385000,385000,385000,2
|
|
20231102,102800,1534484500,384500,384000,384500,384000,16
|
|
20231102,102700,1528336500,384000,384000,384000,384000,23
|
|
20231102,102600,1519504500,384000,384000,384500,384000,80
|
|
20231102,102500,1488782500,384000,384000,384500,384000,19
|
|
20231102,102400,1481480500,384000,384000,384500,384000,23
|
|
20231102,102300,1472647500,384500,384500,384500,384500,22
|
|
20231102,102200,1464188500,384500,385000,385000,384500,40
|
|
20231102,102100,1448806500,385500,385000,385500,385000,18
|
|
20231102,102000,1441872000,385000,385500,385500,385000,12
|
|
20231102,101900,1437251000,385500,385500,385500,385500,1
|
|
20231102,101800,1436865500,385500,386000,386000,385500,35
|
|
20231102,101700,1423361500,386000,386000,386000,386000,0
|
|
20231102,101600,1423361500,386000,386000,386000,386000,26
|
|
20231102,101500,1413325500,386000,386000,386000,386000,20
|
|
20231102,101400,1405605500,386000,387000,387000,386000,13
|
|
20231102,101300,1400575500,387000,387000,387000,387000,3
|
|
20231102,101200,1399414500,387500,386500,387500,386500,50
|
|
20231102,101100,1380079500,386500,387000,387000,386500,19
|
|
20231102,101000,1372731000,387000,385500,387000,385000,208
|
|
20231102,100900,1292481000,385500,385500,385500,385500,3
|
|
20231102,100800,1291324500,385500,385500,385500,385500,1
|
|
20231102,100700,1290939000,385000,385000,385500,385000,43
|
|
20231102,100600,1274379000,385500,385500,385500,385500,6
|
|
20231102,100500,1272066000,385500,385500,385500,385500,4
|
|
20231102,100400,1270524000,385500,385500,385500,385500,1
|
|
20231102,100300,1270138500,385500,384500,385500,384500,40
|
|
20231102,100200,1254749000,384500,384500,384500,384500,2
|
|
20231102,100100,1253980000,384000,384000,384000,383000,57
|
|
20231102,100000,1232109500,383500,384000,384500,383000,182
|
|
20231102,095900,1162240500,384000,383500,384000,383000,170
|
|
20231102,095800,1097112000,384500,384000,384500,384000,26
|
|
20231102,095700,1087127500,384000,384000,384000,383500,29
|
|
20231102,095600,1075992500,384500,384500,384500,384000,63
|
|
20231102,095500,1051772500,384500,385000,385000,384500,4
|
|
20231102,095400,1050233000,385000,385000,385000,385000,9
|
|
20231102,095300,1046768000,385000,385000,385500,384500,19
|
|
20231102,095200,1039451500,385000,385000,385500,385000,20
|
|
20231102,095100,1031750500,385500,385000,385500,385000,17
|
|
20231102,095000,1025205000,385500,385000,385500,385000,16
|
|
20231102,094900,1019044000,384000,384500,384500,384000,26
|
|
20231102,094800,1009048500,384500,384500,384500,384500,9
|
|
20231102,094700,1005588000,385000,385500,385500,385000,36
|
|
20231102,094600,991726000,386000,385500,386000,385000,46
|
|
20231102,094500,974004500,385500,385000,385500,385000,13
|
|
20231102,094400,968995500,385500,385500,385500,385000,56
|
|
20231102,094300,947408500,386000,385500,386000,385500,19
|
|
20231102,094200,940083500,386000,386000,386000,386000,9
|
|
20231102,094100,936609500,386000,386000,386000,386000,3
|
|
20231102,094000,935451500,386000,385500,386000,385500,11
|
|
20231102,093900,931210500,385500,385500,385500,385000,27
|
|
20231102,093800,920802500,385500,386000,386000,385000,53
|
|
20231102,093700,900382500,386000,386000,386000,386000,47
|
|
20231102,093600,882240500,386000,387000,387000,386000,13
|
|
20231102,093500,877214500,386000,387000,387000,386000,17
|
|
20231102,093400,870643000,387500,387500,387500,387500,0
|
|
20231102,093300,870643000,387500,387500,387500,387500,1
|
|
20231102,093200,870255500,388000,388000,388000,388000,5
|
|
20231102,093100,868315500,388000,386000,388000,386000,32
|
|
20231102,093000,855931500,387500,387500,387500,387500,18
|
|
20231102,092900,848956500,386000,387500,387500,386000,105
|
|
20231102,092800,808325000,387500,387000,387500,387000,13
|
|
20231102,092700,803289500,387500,387500,387500,386000,8
|
|
20231102,092600,800191000,387000,387000,387000,387000,2
|
|
20231102,092500,799417000,387000,386000,387000,386000,8
|
|
20231102,092400,796325000,387500,387500,387500,386000,36
|
|
20231102,092300,782399000,387000,387000,387000,387000,6
|
|
20231102,092200,780077000,387000,386000,387000,386000,51
|
|
20231102,092100,760366500,386000,387000,387000,385500,38
|
|
20231102,092000,745699000,385000,388500,388500,385000,317
|
|
20231102,091900,623221500,388000,388500,388500,387500,20
|
|
20231102,091800,615461000,387500,389500,389500,387500,58
|
|
20231102,091700,592925500,389500,390000,390000,389500,19
|
|
20231102,091600,585520500,390000,388500,390000,388500,43
|
|
20231102,091500,568812000,388500,388500,388500,387500,64
|
|
20231102,091400,543953500,389500,388500,390000,388500,24
|
|
20231102,091300,534603000,390000,389500,390000,389500,65
|
|
20231102,091200,509285000,389500,389500,389500,389500,0
|
|
20231102,091100,509285000,389500,389500,389500,389500,22
|
|
20231102,091000,500716000,389000,389500,390000,389000,30
|
|
20231102,090900,489037500,389500,388500,389500,388500,17
|
|
20231102,090800,482424000,388500,388500,389000,388500,36
|
|
20231102,090700,468436500,388500,390500,390500,388500,93
|
|
20231102,090600,432183000,391000,390500,391000,390500,50
|
|
20231102,090500,412652000,390000,390000,390500,390000,23
|
|
20231102,090400,403681500,389500,390500,392000,389500,54
|
|
20231102,090300,382571000,390500,393500,393500,390500,252
|
|
20231102,090200,283568500,393500,391500,393500,391500,171
|
|
20231102,090100,216416000,391500,390500,391500,387500,128
|
|
20231102,090000,166497000,390500,387000,390500,386500,429
|