591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184800,2299436000,388000,388000,388000,388000,72
|
|
20231103,184700,2299436000,388000,388000,388000,388000,0
|
|
20231103,184600,2299436000,388000,388000,388000,388000,0
|
|
20231103,184500,2299436000,388000,388000,388000,388000,0
|
|
20231103,184400,2299436000,388000,388000,388000,388000,0
|
|
20231103,184300,2299436000,388000,388000,388000,388000,0
|
|
20231103,184200,2299436000,388000,388000,388000,388000,0
|
|
20231103,184100,2299436000,388000,388000,388000,388000,0
|
|
20231103,184000,2299436000,388000,388000,388000,388000,0
|
|
20231103,183900,2299436000,388000,388000,388000,388000,0
|
|
20231103,183800,2299436000,388000,388000,388000,388000,0
|
|
20231103,183700,2299436000,388000,388000,388000,388000,0
|
|
20231103,183600,2299436000,388000,388000,388000,388000,0
|
|
20231103,183500,2299436000,388000,388000,388000,388000,0
|
|
20231103,183400,2299436000,388000,388000,388000,388000,0
|
|
20231103,183300,2299436000,388000,388000,388000,388000,0
|
|
20231103,183200,2299436000,388000,388000,388000,388000,0
|
|
20231103,183100,2299436000,388000,388000,388000,388000,0
|
|
20231103,183000,2299436000,388000,388000,388000,388000,0
|
|
20231103,182900,2299436000,388000,388000,388000,388000,0
|
|
20231103,182800,2299436000,388000,388000,388000,388000,0
|
|
20231103,182700,2299436000,388000,388000,388000,388000,0
|
|
20231103,182600,2299436000,388000,388000,388000,388000,0
|
|
20231103,182500,2299436000,388000,388000,388000,388000,0
|
|
20231103,182400,2299436000,388000,388000,388000,388000,0
|
|
20231103,182300,2299436000,388000,388000,388000,388000,0
|
|
20231103,182200,2299436000,388000,388000,388000,388000,0
|
|
20231103,182100,2299436000,388000,388000,388000,388000,0
|
|
20231103,182000,2299436000,388000,388000,388000,388000,0
|
|
20231103,181900,2299436000,388000,388000,388000,388000,0
|
|
20231103,181800,2299436000,388000,388000,388000,388000,72
|
|
20231103,181700,2299436000,388000,388000,388000,388000,0
|
|
20231103,181600,2299436000,388000,388000,388000,388000,0
|
|
20231103,181500,2299436000,388000,388000,388000,388000,0
|
|
20231103,181400,2299436000,388000,388000,388000,388000,0
|
|
20231103,181300,2299436000,388000,388000,388000,388000,0
|
|
20231103,181200,2299436000,388000,388000,388000,388000,0
|
|
20231103,181100,2299436000,388000,388000,388000,388000,0
|
|
20231103,181000,2299436000,388000,388000,388000,388000,0
|
|
20231103,180900,2299436000,388000,388000,388000,388000,0
|
|
20231103,180800,2299436000,388000,388000,388000,388000,0
|
|
20231103,180700,2299436000,388000,388000,388000,388000,0
|
|
20231103,180600,2299436000,388000,388000,388000,388000,0
|
|
20231103,180500,2299436000,388000,388000,388000,388000,0
|
|
20231103,180400,2299436000,388000,388000,388000,388000,0
|
|
20231103,180300,2299436000,388000,388000,388000,388000,0
|
|
20231103,180200,2299436000,388000,388000,388000,388000,0
|
|
20231103,180100,2299436000,388000,388000,388000,388000,0
|
|
20231103,180000,2299436000,388000,388000,388000,388000,0
|
|
20231103,175900,2299436000,388000,388000,388000,388000,0
|
|
20231103,175800,2299436000,388000,388000,388000,388000,0
|
|
20231103,175700,2299436000,388000,388000,388000,388000,0
|
|
20231103,175600,2299436000,388000,388000,388000,388000,0
|
|
20231103,175500,2299436000,388000,388000,388000,388000,0
|
|
20231103,175400,2299436000,388000,388000,388000,388000,0
|
|
20231103,175300,2299436000,388000,388000,388000,388000,0
|
|
20231103,175200,2299436000,388000,388000,388000,388000,0
|
|
20231103,175100,2299436000,388000,388000,388000,388000,0
|
|
20231103,175000,2299436000,388000,388000,388000,388000,0
|
|
20231103,174900,2299436000,388000,388000,388000,388000,0
|
|
20231103,174800,2299436000,388000,388000,388000,388000,72
|
|
20231103,174700,2299436000,388000,388000,388000,388000,0
|
|
20231103,174600,2299436000,388000,388000,388000,388000,0
|
|
20231103,174500,2299436000,388000,388000,388000,388000,0
|
|
20231103,174400,2299436000,388000,388000,388000,388000,0
|
|
20231103,174300,2299436000,388000,388000,388000,388000,0
|
|
20231103,174200,2299436000,388000,388000,388000,388000,0
|
|
20231103,174100,2299436000,388000,388000,388000,388000,0
|
|
20231103,174000,2299436000,388000,388000,388000,388000,0
|
|
20231103,173900,2299436000,388000,388000,388000,388000,0
|
|
20231103,173800,2299436000,388000,388000,388000,388000,0
|
|
20231103,173700,2299436000,388000,388000,388000,388000,0
|
|
20231103,173600,2299436000,388000,388000,388000,388000,0
|
|
20231103,173500,2299436000,388000,388000,388000,388000,0
|
|
20231103,173400,2299436000,388000,388000,388000,388000,0
|
|
20231103,173300,2299436000,388000,388000,388000,388000,0
|
|
20231103,173200,2299436000,388000,388000,388000,388000,0
|
|
20231103,173100,2299436000,388000,388000,388000,388000,0
|
|
20231103,173000,2299436000,388000,388000,388000,388000,0
|
|
20231103,172900,2299436000,388000,388000,388000,388000,0
|
|
20231103,172800,2299436000,388000,388000,388000,388000,0
|
|
20231103,172700,2299436000,388000,388000,388000,388000,0
|
|
20231103,172600,2299436000,388000,388000,388000,388000,0
|
|
20231103,172500,2299436000,388000,388000,388000,388000,0
|
|
20231103,172400,2299436000,388000,388000,388000,388000,0
|
|
20231103,172300,2299436000,388000,388000,388000,388000,0
|
|
20231103,172200,2299436000,388000,388000,388000,388000,0
|
|
20231103,172100,2299436000,388000,388000,388000,388000,0
|
|
20231103,172000,2299436000,388000,388000,388000,388000,0
|
|
20231103,171900,2299436000,388000,388000,388000,388000,0
|
|
20231103,171800,2299436000,388000,388000,388000,388000,72
|
|
20231103,171700,2299436000,388000,388000,388000,388000,0
|
|
20231103,171600,2299436000,388000,388000,388000,388000,0
|
|
20231103,171500,2299436000,388000,388000,388000,388000,0
|
|
20231103,171400,2299436000,388000,388000,388000,388000,0
|
|
20231103,171300,2299436000,388000,388000,388000,388000,0
|
|
20231103,171200,2299436000,388000,388000,388000,388000,0
|
|
20231103,171100,2299436000,388000,388000,388000,388000,0
|
|
20231103,171000,2299436000,388000,388000,388000,388000,0
|
|
20231103,170900,2299436000,388000,388000,388000,388000,0
|
|
20231103,170800,2299436000,388000,388000,388000,388000,0
|
|
20231103,170700,2299436000,388000,388000,388000,388000,0
|
|
20231103,170600,2299436000,388000,388000,388000,388000,0
|
|
20231103,170500,2299436000,388000,388000,388000,388000,0
|
|
20231103,170400,2299436000,388000,388000,388000,388000,0
|
|
20231103,170300,2299436000,388000,388000,388000,388000,0
|
|
20231103,170200,2299436000,388000,388000,388000,388000,0
|
|
20231103,170100,2299436000,388000,388000,388000,388000,0
|
|
20231103,170000,2299436000,388000,388000,388000,388000,0
|
|
20231103,165900,2299436000,388000,388000,388000,388000,0
|
|
20231103,165800,2299436000,388000,388000,388000,388000,0
|
|
20231103,165700,2299436000,388000,388000,388000,388000,0
|
|
20231103,165600,2299436000,388000,388000,388000,388000,0
|
|
20231103,165500,2299436000,388000,388000,388000,388000,0
|
|
20231103,165400,2299436000,388000,388000,388000,388000,0
|
|
20231103,165300,2299436000,388000,388000,388000,388000,0
|
|
20231103,165200,2299436000,388000,388000,388000,388000,0
|
|
20231103,165100,2299436000,388000,388000,388000,388000,0
|
|
20231103,165000,2299436000,388000,388000,388000,388000,0
|
|
20231103,164900,2299436000,388000,388000,388000,388000,0
|
|
20231103,164800,2299436000,388000,388000,388000,388000,72
|
|
20231103,164700,2299436000,388000,388000,388000,388000,0
|
|
20231103,164600,2299436000,388000,388000,388000,388000,0
|
|
20231103,164500,2299436000,388000,388000,388000,388000,0
|
|
20231103,164400,2299436000,388000,388000,388000,388000,0
|
|
20231103,164300,2299436000,388000,388000,388000,388000,0
|
|
20231103,164200,2299436000,388000,388000,388000,388000,0
|
|
20231103,164100,2299436000,388000,388000,388000,388000,0
|
|
20231103,164000,2299436000,388000,388000,388000,388000,0
|
|
20231103,163900,2299436000,388000,388000,388000,388000,0
|
|
20231103,163800,2299436000,388000,388000,388000,388000,0
|
|
20231103,163700,2299436000,388000,388000,388000,388000,0
|
|
20231103,163600,2299436000,388000,388000,388000,388000,0
|
|
20231103,163500,2299436000,388000,388000,388000,388000,0
|
|
20231103,163400,2299436000,388000,388000,388000,388000,0
|
|
20231103,163300,2299436000,388000,388000,388000,388000,0
|
|
20231103,163200,2299436000,388000,388000,388000,388000,0
|
|
20231103,163100,2299436000,388000,388000,388000,388000,0
|
|
20231103,163000,2299436000,388000,388000,388000,388000,0
|
|
20231103,162900,2299436000,388000,388000,388000,388000,0
|
|
20231103,162800,2299436000,388000,388000,388000,388000,0
|
|
20231103,162700,2299436000,388000,388000,388000,388000,0
|
|
20231103,162600,2299436000,388000,388000,388000,388000,0
|
|
20231103,162500,2299436000,388000,388000,388000,388000,0
|
|
20231103,162400,2299436000,388000,388000,388000,388000,0
|
|
20231103,162300,2299436000,388000,388000,388000,388000,0
|
|
20231103,162200,2299436000,388000,388000,388000,388000,0
|
|
20231103,162100,2299436000,388000,388000,388000,388000,0
|
|
20231103,162000,2299436000,388000,388000,388000,388000,0
|
|
20231103,161900,2299436000,388000,388000,388000,388000,0
|
|
20231103,161800,2299436000,388000,388000,388000,388000,72
|
|
20231103,161700,2299436000,388000,388000,388000,388000,0
|
|
20231103,161600,2299436000,388000,388000,388000,388000,0
|
|
20231103,161500,2299436000,388000,388000,388000,388000,0
|
|
20231103,161400,2299436000,388000,388000,388000,388000,0
|
|
20231103,161300,2299436000,388000,388000,388000,388000,0
|
|
20231103,161200,2299436000,388000,388000,388000,388000,0
|
|
20231103,161100,2299436000,388000,388000,388000,388000,0
|
|
20231103,161000,2299436000,388000,388000,388000,388000,0
|
|
20231103,160900,2299436000,388000,388000,388000,388000,0
|
|
20231103,160800,2299436000,388000,388000,388000,388000,0
|
|
20231103,160700,2299436000,388000,388000,388000,388000,0
|
|
20231103,160600,2299436000,388000,388000,388000,388000,0
|
|
20231103,160500,2299436000,388000,388000,388000,388000,0
|
|
20231103,160400,2299436000,388000,388000,388000,388000,0
|
|
20231103,160300,2299436000,388000,388000,388000,388000,0
|
|
20231103,160200,2299436000,388000,388000,388000,388000,0
|
|
20231103,160100,2299436000,388000,388000,388000,388000,0
|
|
20231103,160000,2299436000,388000,388000,388000,388000,0
|
|
20231103,155900,2299436000,388000,388000,388000,388000,0
|
|
20231103,155800,2299436000,388000,388000,388000,388000,0
|
|
20231103,155700,2299436000,388000,388000,388000,388000,0
|
|
20231103,155600,2299436000,388000,388000,388000,388000,0
|
|
20231103,155500,2299436000,388000,388000,388000,388000,0
|
|
20231103,155400,2299436000,388000,388000,388000,388000,0
|
|
20231103,155300,2299436000,388000,388000,388000,388000,0
|
|
20231103,155200,2299436000,388000,388000,388000,388000,0
|
|
20231103,155100,2299436000,388000,388000,388000,388000,0
|
|
20231103,155000,2299436000,388000,388000,388000,388000,0
|
|
20231103,154900,2299436000,388000,388000,388000,388000,0
|
|
20231103,154800,2299436000,388000,388000,388000,388000,72
|
|
20231103,154700,2299436000,388000,388000,388000,388000,0
|
|
20231103,154600,2299436000,388000,388000,388000,388000,0
|
|
20231103,154500,2299436000,388000,388000,388000,388000,0
|
|
20231103,154400,2299436000,388000,388000,388000,388000,0
|
|
20231103,154300,2299436000,388000,388000,388000,388000,0
|
|
20231103,154200,2299436000,388000,388000,388000,388000,0
|
|
20231103,154100,2299436000,388000,388000,388000,388000,0
|
|
20231103,154000,2299436000,388000,388000,388000,388000,0
|
|
20231103,153900,2299436000,388000,388000,388000,388000,0
|
|
20231103,153800,2299436000,388000,388000,388000,388000,0
|
|
20231103,153700,2299436000,388000,388000,388000,388000,0
|
|
20231103,153600,2299436000,388000,388000,388000,388000,0
|
|
20231103,153500,2299436000,388000,388000,388000,388000,0
|
|
20231103,153400,2299436000,388000,388000,388000,388000,0
|
|
20231103,153300,2299436000,388000,388000,388000,388000,0
|
|
20231103,153200,2299436000,388000,388000,388000,388000,0
|
|
20231103,153100,2299436000,388000,388000,388000,388000,0
|
|
20231103,153000,2299436000,388000,388000,388000,388000,72
|
|
20231103,152900,2271500000,390000,390000,390000,390000,0
|
|
20231103,152800,2271500000,390000,390000,390000,390000,0
|
|
20231103,152700,2271500000,390000,390000,390000,390000,0
|
|
20231103,152600,2271500000,390000,390000,390000,390000,0
|
|
20231103,152500,2271500000,390000,390000,390000,390000,0
|
|
20231103,152400,2271500000,390000,390000,390000,390000,0
|
|
20231103,152300,2271500000,390000,390000,390000,390000,0
|
|
20231103,152200,2271500000,390000,390000,390000,390000,0
|
|
20231103,152100,2271500000,390000,390000,390000,390000,0
|
|
20231103,152000,2271500000,390000,390000,390000,390000,0
|
|
20231103,151900,2271500000,390000,390000,390000,390000,7
|
|
20231103,151800,2268770000,390000,389500,390000,388000,44
|
|
20231103,151700,2251625500,389500,389000,390000,389000,62
|
|
20231103,151600,2227457000,389000,390000,390000,388500,134
|
|
20231103,151500,2175308500,389500,389500,389500,388500,71
|
|
20231103,151400,2147662000,389000,389500,389500,388500,78
|
|
20231103,151300,2117290500,389500,389500,389500,389000,38
|
|
20231103,151200,2102492000,389500,389000,389500,388000,68
|
|
20231103,151100,2076040500,389000,389000,389000,388500,68
|
|
20231103,151000,2049590500,389000,387500,389000,387500,30
|
|
20231103,150900,2037923000,389500,389000,389500,388000,77
|
|
20231103,150800,2007974000,389000,389000,389000,388500,64
|
|
20231103,150700,1983080000,388500,388500,388500,388500,36
|
|
20231103,150600,1969094000,388500,388000,388500,388000,64
|
|
20231103,150500,1944235500,388000,388000,388000,387500,76
|
|
20231103,150400,1914748000,388000,388000,388000,388000,35
|
|
20231103,150300,1901168000,388000,388000,388000,387500,64
|
|
20231103,150200,1876336500,388000,388000,388000,387500,66
|
|
20231103,150100,1850729000,388000,388000,388000,387500,36
|
|
20231103,150000,1836761500,388000,388000,388000,387500,41
|
|
20231103,145900,1820854500,388000,387500,388000,387500,58
|
|
20231103,145800,1798358500,387500,387500,387500,387000,38
|
|
20231103,145700,1783634000,387500,387500,387500,387500,30
|
|
20231103,145600,1772009000,387500,387500,387500,387500,54
|
|
20231103,145500,1751084000,387500,387500,387500,387000,34
|
|
20231103,145400,1737909500,387500,387500,387500,386500,32
|
|
20231103,145300,1725513500,387500,387500,387500,387000,30
|
|
20231103,145200,1713890000,387500,387500,387500,387000,25
|
|
20231103,145100,1704204000,387500,387000,387500,387000,27
|
|
20231103,145000,1693744000,387500,387500,387500,387000,31
|
|
20231103,144900,1681736000,387500,387500,387500,387000,18
|
|
20231103,144800,1674762500,387500,387500,387500,386500,33
|
|
20231103,144700,1661981500,387500,387500,387500,387000,16
|
|
20231103,144600,1655782000,387500,387000,387500,387000,16
|
|
20231103,144500,1649583000,387000,387500,387500,387000,14
|
|
20231103,144400,1644158500,387500,387500,387500,386500,14
|
|
20231103,144300,1638734500,387500,387000,387500,386500,16
|
|
20231103,144200,1632539000,387500,387000,387500,387000,10
|
|
20231103,144100,1628665000,387500,387500,387500,387000,28
|
|
20231103,144000,1617822500,387500,387000,387500,387000,184
|
|
20231103,143900,1546614000,387000,387000,387000,387000,8
|
|
20231103,143800,1543518000,387000,387000,387000,387000,10
|
|
20231103,143700,1539648000,387000,387000,387000,387000,8
|
|
20231103,143600,1536552000,387000,387000,387000,387000,9
|
|
20231103,143500,1533069000,387000,387000,387000,387000,7
|
|
20231103,143400,1530360000,387000,387000,387000,387000,8
|
|
20231103,143300,1527264000,387000,387000,387000,387000,5
|
|
20231103,143200,1525329000,387000,387000,387000,387000,4
|
|
20231103,143100,1523781000,387000,387000,387000,386500,5
|
|
20231103,143000,1521846500,387000,387000,387000,387000,10
|
|
20231103,142900,1517976500,387000,387000,387000,387000,4
|
|
20231103,142800,1516428500,387000,387000,387000,387000,4
|
|
20231103,142700,1514880500,387000,387000,387000,387000,4
|
|
20231103,142600,1513332500,387000,387000,387000,387000,7
|
|
20231103,142500,1510623500,387500,387500,387500,387500,3
|
|
20231103,142400,1509461000,387000,387500,387500,387000,94
|
|
20231103,142300,1473078500,387500,387500,387500,387500,2
|
|
20231103,142200,1472303500,387500,387500,387500,387000,8
|
|
20231103,142100,1469204000,387500,387500,387500,387500,4
|
|
20231103,142000,1467654000,387500,387500,387500,387500,2
|
|
20231103,141900,1466879000,387500,387500,387500,387500,4
|
|
20231103,141800,1465329000,387500,387500,387500,387500,4
|
|
20231103,141700,1463779000,387000,387500,387500,387000,4
|
|
20231103,141600,1462230500,387500,387000,387500,387000,9
|
|
20231103,141500,1458744000,387000,387500,387500,387000,39
|
|
20231103,141400,1443647500,387000,387500,387500,387000,4
|
|
20231103,141300,1442098000,387500,387500,387500,387500,5
|
|
20231103,141200,1440160500,387000,387000,387500,387000,14
|
|
20231103,141100,1434741000,387000,387000,387000,387000,45
|
|
20231103,141000,1417326000,387000,387000,387000,387000,181
|
|
20231103,140900,1347279000,387000,387000,387000,387000,3
|
|
20231103,140800,1346118000,387000,387000,387000,387000,4
|
|
20231103,140700,1344570000,387000,387000,387000,387000,2
|
|
20231103,140600,1343796000,387000,386500,387000,386500,23
|
|
20231103,140500,1334897500,386500,387000,387000,386500,90
|
|
20231103,140400,1300110500,387000,387000,387000,387000,3
|
|
20231103,140300,1298949500,387000,387000,387000,387000,2
|
|
20231103,140200,1298175500,386500,387000,387000,386500,230
|
|
20231103,140100,1209279500,386000,386500,386500,386000,5
|
|
20231103,140000,1207347500,387000,387000,387000,387000,1
|
|
20231103,135900,1206960500,387000,387000,387000,387000,2
|
|
20231103,135800,1206186500,387000,387000,387000,387000,1
|
|
20231103,135700,1205799500,386000,387000,387000,386000,4
|
|
20231103,135600,1204254500,387000,386500,387000,386500,20
|
|
20231103,135500,1196523000,386500,387000,387000,386500,5
|
|
20231103,135400,1194589500,387000,387000,387000,387000,1
|
|
20231103,135300,1194202500,387000,387000,387000,387000,2
|
|
20231103,135200,1193428500,387000,387000,387000,387000,2
|
|
20231103,135100,1192654500,387000,387000,387000,387000,1
|
|
20231103,135000,1192267500,387000,387000,387000,387000,2
|
|
20231103,134900,1191493500,387000,387000,387000,387000,5
|
|
20231103,134800,1189558500,387000,387000,387000,387000,2
|
|
20231103,134700,1188784500,387000,387000,387000,387000,1
|
|
20231103,134600,1188397500,387000,387000,387000,387000,3
|
|
20231103,134500,1187236500,387000,387000,387000,387000,2
|
|
20231103,134400,1186462500,387000,387000,387000,386500,7
|
|
20231103,134300,1183756000,387000,387000,387000,387000,1
|
|
20231103,134200,1183369000,387000,387000,387000,386500,5
|
|
20231103,134100,1181435000,387000,387000,387000,387000,5
|
|
20231103,134000,1179500000,387000,386000,387000,386000,25
|
|
20231103,133900,1169849000,386000,386500,386500,386000,52
|
|
20231103,133800,1149751500,386000,386500,386500,386000,4
|
|
20231103,133700,1148206000,386500,386000,386500,386000,2
|
|
20231103,133600,1147433500,386500,386500,386500,386000,3
|
|
20231103,133500,1146274500,386500,386500,386500,386500,4
|
|
20231103,133400,1144728500,386500,386500,386500,386500,1
|
|
20231103,133300,1144342000,386000,386500,386500,386000,3
|
|
20231103,133200,1143183500,386500,386500,386500,386500,1
|
|
20231103,133100,1142797000,386500,386500,386500,386000,6
|
|
20231103,133000,1140478500,386500,386500,386500,386500,2
|
|
20231103,132900,1139705500,386500,386500,386500,386500,1
|
|
20231103,132800,1139319000,386500,386500,386500,386500,0
|
|
20231103,132700,1139319000,386500,386500,386500,386500,0
|
|
20231103,132600,1139319000,386500,386500,386500,386500,0
|
|
20231103,132500,1139319000,386500,386500,386500,386500,0
|
|
20231103,132400,1139319000,386500,386500,386500,386500,1
|
|
20231103,132300,1138932500,385500,385500,385500,385500,0
|
|
20231103,132200,1138932500,385500,386000,386000,385500,111
|
|
20231103,132100,1096093000,385500,385500,385500,385500,0
|
|
20231103,132000,1096093000,385500,385500,385500,385500,0
|
|
20231103,131900,1096093000,385500,385500,385500,385500,24
|
|
20231103,131800,1086841000,385500,385500,385500,385500,8
|
|
20231103,131700,1083757000,386000,386000,386000,386000,1
|
|
20231103,131600,1083371000,385500,385500,385500,385500,3
|
|
20231103,131500,1082214500,386000,386000,386000,386000,0
|
|
20231103,131400,1082214500,386000,386000,386000,386000,1
|
|
20231103,131300,1081828500,385500,385500,385500,385500,0
|
|
20231103,131200,1081828500,385500,385500,385500,385500,32
|
|
20231103,131100,1069492500,385500,385500,385500,385500,0
|
|
20231103,131000,1069492500,385500,385500,385500,385500,8
|
|
20231103,130900,1066408500,385000,385000,385000,385000,14
|
|
20231103,130800,1061018500,385500,385500,385500,385500,7
|
|
20231103,130700,1058320000,385500,385500,385500,385500,0
|
|
20231103,130600,1058320000,385500,385500,385500,385500,0
|
|
20231103,130500,1058320000,385500,385500,385500,385500,0
|
|
20231103,130400,1058320000,385500,385500,385500,385500,1
|
|
20231103,130300,1057934500,385000,385500,385500,385000,5
|
|
20231103,130200,1056007500,385000,385000,385000,385000,7
|
|
20231103,130100,1053312500,385000,385500,385500,385000,43
|
|
20231103,130000,1036752000,385500,385500,385500,385500,7
|
|
20231103,125900,1034053500,385500,385500,385500,385500,52
|
|
20231103,125800,1014007500,385000,385000,385000,385000,0
|
|
20231103,125700,1014007500,385000,385000,385000,385000,0
|
|
20231103,125600,1014007500,385000,385000,385000,385000,0
|
|
20231103,125500,1014007500,385000,385000,385000,385000,1
|
|
20231103,125400,1013622500,385000,385000,385000,385000,1
|
|
20231103,125300,1013237500,385000,385000,385000,385000,1
|
|
20231103,125200,1012852500,385000,385000,385000,385000,0
|
|
20231103,125100,1012852500,385000,385000,385000,385000,0
|
|
20231103,125000,1012852500,385000,385000,385000,385000,0
|
|
20231103,124900,1012852500,385000,385000,385000,385000,1
|
|
20231103,124800,1012467500,385000,385000,385000,385000,10
|
|
20231103,124700,1008617500,385000,385000,385000,385000,0
|
|
20231103,124600,1008617500,385000,385000,385000,385000,16
|
|
20231103,124500,1002457500,385000,385000,385000,385000,4
|
|
20231103,124400,1000917500,385000,385000,385000,385000,28
|
|
20231103,124300,990137500,385000,385000,385000,385000,0
|
|
20231103,124200,990137500,385000,385000,385000,385000,0
|
|
20231103,124100,990137500,385000,385500,385500,385000,12
|
|
20231103,124000,985513000,385500,385500,385500,385500,2
|
|
20231103,123900,984742000,385000,385000,385000,385000,0
|
|
20231103,123800,984742000,385000,385000,385000,385000,0
|
|
20231103,123700,984742000,385000,385000,385000,385000,0
|
|
20231103,123600,984742000,385000,385000,385000,385000,0
|
|
20231103,123500,984742000,385000,385000,385000,385000,0
|
|
20231103,123400,984742000,385000,385000,385000,385000,4
|
|
20231103,123300,983202000,385000,385000,385000,385000,2
|
|
20231103,123200,982432000,385500,385500,385500,385500,8
|
|
20231103,123100,979348000,385500,385500,385500,385500,0
|
|
20231103,123000,979348000,385500,385500,385500,385500,0
|
|
20231103,122900,979348000,385500,385500,385500,385500,9
|
|
20231103,122800,975878500,385500,386000,386000,385500,21
|
|
20231103,122700,967775500,386000,386500,386500,385500,227
|
|
20231103,122600,880240000,386000,386000,386000,386000,2
|
|
20231103,122500,879468000,386000,386000,386000,386000,1
|
|
20231103,122400,879082000,386500,386500,386500,386500,0
|
|
20231103,122300,879082000,386500,386000,386500,386000,9
|
|
20231103,122200,875607500,386000,386000,386000,386000,1
|
|
20231103,122100,875221500,385500,386000,386000,385500,7
|
|
20231103,122000,872520500,386000,386000,386000,386000,20
|
|
20231103,121900,864800500,386000,385500,386000,385500,5
|
|
20231103,121800,862871000,385500,385500,385500,385500,4
|
|
20231103,121700,861329000,385500,385500,385500,385500,1
|
|
20231103,121600,860943500,385000,385000,385000,385000,4
|
|
20231103,121500,859403500,385000,385500,385500,385000,57
|
|
20231103,121400,837442500,385500,385500,385500,385500,1
|
|
20231103,121300,837057000,385500,385500,385500,385500,0
|
|
20231103,121200,837057000,385500,385500,385500,385500,2
|
|
20231103,121100,836286000,385500,385500,385500,385500,0
|
|
20231103,121000,836286000,385500,385500,385500,385500,1
|
|
20231103,120900,835900500,386000,386000,386000,386000,5
|
|
20231103,120800,833970500,386000,386000,386000,386000,4
|
|
20231103,120700,832426500,386000,386000,386000,386000,5
|
|
20231103,120600,830496500,385500,385500,385500,385000,6
|
|
20231103,120500,828185000,384500,384500,384500,384500,0
|
|
20231103,120400,828185000,384500,384500,384500,384500,0
|
|
20231103,120300,828185000,384500,384500,384500,384500,1
|
|
20231103,120200,827800500,384500,384500,384500,384500,0
|
|
20231103,120100,827800500,384500,385500,385500,384500,3
|
|
20231103,120000,826646000,384500,384500,384500,384500,6
|
|
20231103,115900,824339000,384500,385500,385500,384500,15
|
|
20231103,115800,818559500,385500,385000,385500,384500,18
|
|
20231103,115700,811628000,384500,385500,385500,384500,5
|
|
20231103,115600,809701500,384500,384500,384500,384500,0
|
|
20231103,115500,809701500,384500,384500,384500,384500,1
|
|
20231103,115400,809317000,384500,384500,384500,384500,1
|
|
20231103,115300,808932500,384500,384500,384500,384500,0
|
|
20231103,115200,808932500,384500,384500,384500,384500,0
|
|
20231103,115100,808932500,384500,384500,384500,384500,2
|
|
20231103,115000,808163500,385500,385000,385500,384500,33
|
|
20231103,114900,795451000,384500,384500,385000,384500,100
|
|
20231103,114800,756999500,385000,384500,385000,384500,6
|
|
20231103,114700,754691500,384500,384500,384500,384500,0
|
|
20231103,114600,754691500,384500,384500,384500,384500,0
|
|
20231103,114500,754691500,384500,386000,386000,384500,4
|
|
20231103,114400,753152000,384500,384500,384500,384500,0
|
|
20231103,114300,753152000,384500,386000,386000,384500,4
|
|
20231103,114200,751609500,384500,384500,384500,384500,0
|
|
20231103,114100,751609500,384500,384500,384500,384500,20
|
|
20231103,114000,743919500,384500,384500,384500,384500,6
|
|
20231103,113900,741612500,384500,384500,384500,384500,6
|
|
20231103,113800,739305500,385500,385000,386000,385000,9
|
|
20231103,113700,735835000,386000,386000,386000,386000,0
|
|
20231103,113600,735835000,386000,386000,386000,386000,1
|
|
20231103,113500,735449000,384000,384000,384000,384000,6
|
|
20231103,113400,733145000,384000,384000,384000,384000,0
|
|
20231103,113300,733145000,384000,385000,385500,384000,35
|
|
20231103,113200,719664000,383500,383500,383500,383500,0
|
|
20231103,113100,719664000,383500,385000,385000,383500,6
|
|
20231103,113000,717358500,383500,383500,383500,383500,0
|
|
20231103,112900,717358500,383500,383500,383500,383500,0
|
|
20231103,112800,717358500,383500,383500,383500,383500,0
|
|
20231103,112700,717358500,383500,383500,383500,383500,5
|
|
20231103,112600,715441000,383500,383500,383500,383500,0
|
|
20231103,112500,715441000,383500,383500,383500,383500,0
|
|
20231103,112400,715441000,383500,383500,383500,383500,0
|
|
20231103,112300,715441000,383500,383500,383500,383500,10
|
|
20231103,112200,711606000,383500,383500,383500,383500,1
|
|
20231103,112100,711222500,383500,383500,383500,383500,0
|
|
20231103,112000,711222500,383500,384500,384500,383500,128
|
|
20231103,111900,662026500,384000,384000,384000,384000,0
|
|
20231103,111800,662026500,384000,384000,384000,384000,0
|
|
20231103,111700,662026500,384000,383500,384000,383000,95
|
|
20231103,111600,625588500,383500,383500,383500,383500,0
|
|
20231103,111500,625588500,383500,384000,384000,383500,32
|
|
20231103,111400,613303000,384000,384500,384500,384000,5
|
|
20231103,111300,611382000,384000,384000,384000,384000,1
|
|
20231103,111200,610998000,384500,384500,384500,384500,0
|
|
20231103,111100,610998000,384500,384500,384500,384500,0
|
|
20231103,111000,610998000,384500,384500,384500,384500,1
|
|
20231103,110900,610613500,384500,384500,384500,384500,0
|
|
20231103,110800,610613500,384500,384500,384500,384500,0
|
|
20231103,110700,610613500,384500,384500,384500,384500,0
|
|
20231103,110600,610613500,384500,384500,384500,384500,0
|
|
20231103,110500,610613500,384500,384500,384500,384500,1
|
|
20231103,110400,610229000,383500,383500,383500,383500,0
|
|
20231103,110300,610229000,383500,383500,383500,383500,0
|
|
20231103,110200,610229000,383500,383500,383500,383500,0
|
|
20231103,110100,610229000,383500,384000,384000,383500,6
|
|
20231103,110000,607925500,384500,384000,384500,384000,5
|
|
20231103,105900,606003500,383500,383500,383500,383500,1
|
|
20231103,105800,605620000,383500,383500,383500,383500,0
|
|
20231103,105700,605620000,383500,383000,383500,382500,37
|
|
20231103,105600,591448500,383000,383000,383000,383000,0
|
|
20231103,105500,591448500,383000,384000,384000,383000,46
|
|
20231103,105400,573802000,384000,384500,384500,384000,41
|
|
20231103,105300,558043500,384500,384500,384500,384500,0
|
|
20231103,105200,558043500,384500,384500,384500,384500,3
|
|
20231103,105100,556890000,384500,384500,384500,384500,0
|
|
20231103,105000,556890000,384500,385000,385000,384500,62
|
|
20231103,104900,533023500,384500,384500,384500,384500,0
|
|
20231103,104800,533023500,384500,384500,385000,384500,8
|
|
20231103,104700,529947000,385000,385000,385000,385000,11
|
|
20231103,104600,525712000,385000,385000,385000,385000,1
|
|
20231103,104500,525327000,385000,385000,385000,385000,1
|
|
20231103,104400,524942000,384500,385000,385000,384500,3
|
|
20231103,104300,523788000,384500,384500,384500,384500,6
|
|
20231103,104200,521481000,384500,386000,386000,384500,5
|
|
20231103,104100,519553500,385000,385000,385000,385000,0
|
|
20231103,104000,519553500,385000,385000,385000,385000,12
|
|
20231103,103900,514933500,385500,385500,385500,385500,4
|
|
20231103,103800,513391500,385500,385500,385500,385500,4
|
|
20231103,103700,511849500,384000,384000,384000,384000,3
|
|
20231103,103600,510697500,385500,385000,385500,385000,8
|
|
20231103,103500,507616500,384500,384500,384500,384000,21
|
|
20231103,103400,499542500,384500,384500,384500,384500,0
|
|
20231103,103300,499542500,384500,384500,384500,384500,1
|
|
20231103,103200,499158000,384500,384000,384500,384000,2
|
|
20231103,103100,498389500,384000,384500,384500,384000,6
|
|
20231103,103000,496085000,384500,384500,384500,384500,1
|
|
20231103,102900,495700500,384000,384000,384000,384000,1
|
|
20231103,102800,495316500,384000,384000,384500,384000,8
|
|
20231103,102700,492243500,384500,384000,384500,384000,8
|
|
20231103,102600,489170500,384000,384000,384000,384000,1
|
|
20231103,102500,488786500,383500,384500,384500,383500,48
|
|
20231103,102400,470374500,384000,384000,384000,384000,6
|
|
20231103,102300,468070500,384000,384000,384000,384000,10
|
|
20231103,102200,464230500,384500,384000,384500,384000,38
|
|
20231103,102100,449637000,384500,384500,384500,384500,3
|
|
20231103,102000,448483500,384000,384000,384000,384000,0
|
|
20231103,101900,448483500,384000,384000,384000,384000,0
|
|
20231103,101800,448483500,384000,384000,385000,384000,5
|
|
20231103,101700,446560500,384500,384500,384500,384500,4
|
|
20231103,101600,445022500,384500,384500,384500,384500,1
|
|
20231103,101500,444638000,384500,384500,384500,384500,0
|
|
20231103,101400,444638000,384500,384500,384500,384500,2
|
|
20231103,101300,443869000,384000,384000,384000,384000,0
|
|
20231103,101200,443869000,384000,384000,386000,384000,15
|
|
20231103,101100,438107000,386000,384000,386000,384000,9
|
|
20231103,101000,434643000,384000,386000,386000,384000,5
|
|
20231103,100900,432716000,384000,384000,384000,384000,1
|
|
20231103,100800,432332000,384000,384000,385000,383500,12
|
|
20231103,100700,427716500,384000,384000,384000,384000,4
|
|
20231103,100600,426180500,384000,384000,384000,384000,0
|
|
20231103,100500,426180500,384000,384000,384000,384000,5
|
|
20231103,100400,424260500,384000,384000,384000,384000,2
|
|
20231103,100300,423492500,384000,384000,384000,384000,0
|
|
20231103,100200,423492500,384000,384000,384000,384000,9
|
|
20231103,100100,420036500,383500,384000,384000,383500,28
|
|
20231103,100000,409285500,386000,384500,386000,384000,24
|
|
20231103,095900,400030000,384500,384500,384500,384500,1
|
|
20231103,095800,399645500,384500,384500,384500,384500,7
|
|
20231103,095700,396954000,384500,384500,384500,384500,0
|
|
20231103,095600,396954000,384500,384500,384500,384500,0
|
|
20231103,095500,396954000,384500,384500,384500,384500,1
|
|
20231103,095400,396569500,384000,384000,384000,384000,0
|
|
20231103,095300,396569500,384000,384000,384000,384000,0
|
|
20231103,095200,396569500,384000,384000,384000,384000,2
|
|
20231103,095100,395801500,384000,384000,384000,384000,0
|
|
20231103,095000,395801500,384000,384500,384500,384000,3
|
|
20231103,094900,394648500,384000,384000,384000,384000,0
|
|
20231103,094800,394648500,384000,384000,384000,384000,0
|
|
20231103,094700,394648500,384000,384000,384000,384000,1
|
|
20231103,094600,394264500,384000,384000,384000,384000,5
|
|
20231103,094500,392344500,384000,384000,384000,384000,8
|
|
20231103,094400,389272500,384000,385500,385500,384000,4
|
|
20231103,094300,387735000,386000,386000,386000,386000,0
|
|
20231103,094200,387735000,386000,386000,386000,386000,3
|
|
20231103,094100,386577000,386000,386000,386000,386000,6
|
|
20231103,094000,384261000,384000,386000,386000,384000,10
|
|
20231103,093900,380403000,384000,384000,384000,384000,2
|
|
20231103,093800,379635000,384000,384500,385000,384000,38
|
|
20231103,093700,365013500,384500,384500,384500,384500,0
|
|
20231103,093600,365013500,384500,384500,384500,384500,0
|
|
20231103,093500,365013500,384500,383500,384500,383500,5
|
|
20231103,093400,363095000,383500,383000,383500,383000,3
|
|
20231103,093300,361945000,383000,383500,385000,383000,66
|
|
20231103,093200,336649000,383500,383500,383500,383500,0
|
|
20231103,093100,336649000,383500,383500,383500,383500,1
|
|
20231103,093000,336265500,383500,383500,383500,383500,1
|
|
20231103,092900,335882000,383500,383500,383500,383500,1
|
|
20231103,092800,335498500,383500,383500,383500,383000,7
|
|
20231103,092700,332814500,383500,383000,383500,383000,3
|
|
20231103,092600,331664500,383500,383500,383500,383500,3
|
|
20231103,092500,330514000,383000,383000,383000,383000,0
|
|
20231103,092400,330514000,383000,383500,383500,383000,3
|
|
20231103,092300,329364000,383500,383500,383500,383500,3
|
|
20231103,092200,328213500,383500,383500,383500,383500,7
|
|
20231103,092100,325529000,383000,383000,383000,383000,5
|
|
20231103,092000,323614000,383000,383000,383000,383000,5
|
|
20231103,091900,321699000,383000,382500,383500,382500,48
|
|
20231103,091800,303316000,382000,382000,382000,382000,58
|
|
20231103,091700,281160000,383000,382000,383000,382000,13
|
|
20231103,091600,276192000,382000,382000,382000,381000,92
|
|
20231103,091500,241094500,382000,383500,383500,381500,56
|
|
20231103,091400,219650000,384500,384500,385000,383500,121
|
|
20231103,091300,173089500,384500,384500,384500,383500,43
|
|
20231103,091200,156578500,384500,384000,384500,384000,8
|
|
20231103,091100,153506000,384000,385000,387000,384000,36
|
|
20231103,091000,139607000,384500,386000,387500,384500,124
|
|
20231103,090900,91622000,385500,383500,385500,383500,15
|
|
20231103,090800,85860000,383500,383000,383500,383000,5
|
|
20231103,090700,83943500,382000,382000,382000,382000,1
|
|
20231103,090600,83561500,382000,383500,384000,381500,25
|
|
20231103,090500,73989000,383500,383000,383500,383000,41
|
|
20231103,090400,58283500,383000,382500,383000,381500,13
|
|
20231103,090300,53318000,382000,382500,383000,382000,23
|
|
20231103,090200,44526000,382500,383000,383000,382500,24
|
|
20231103,090100,35344500,383000,384000,384000,382500,36
|
|
20231103,090000,21549500,386500,387000,387000,386500,26
|