592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184900,4074583500,384000,384000,384000,384000,565
|
|
20231106,184800,4074583500,384000,384000,384000,384000,0
|
|
20231106,184700,4074583500,384000,384000,384000,384000,0
|
|
20231106,184600,4074583500,384000,384000,384000,384000,0
|
|
20231106,184500,4074583500,384000,384000,384000,384000,0
|
|
20231106,184400,4074583500,384000,384000,384000,384000,0
|
|
20231106,184300,4074583500,384000,384000,384000,384000,0
|
|
20231106,184200,4074583500,384000,384000,384000,384000,0
|
|
20231106,184100,4074583500,384000,384000,384000,384000,0
|
|
20231106,184000,4074583500,384000,384000,384000,384000,0
|
|
20231106,183900,4074583500,384000,384000,384000,384000,0
|
|
20231106,183800,4074583500,384000,384000,384000,384000,0
|
|
20231106,183700,4074583500,384000,384000,384000,384000,0
|
|
20231106,183600,4074583500,384000,384000,384000,384000,0
|
|
20231106,183500,4074583500,384000,384000,384000,384000,0
|
|
20231106,183400,4074583500,384000,384000,384000,384000,0
|
|
20231106,183300,4074583500,384000,384000,384000,384000,0
|
|
20231106,183200,4074583500,384000,384000,384000,384000,0
|
|
20231106,183100,4074583500,384000,384000,384000,384000,0
|
|
20231106,183000,4074583500,384000,384000,384000,384000,0
|
|
20231106,182900,4074583500,384000,384000,384000,384000,0
|
|
20231106,182800,4074583500,384000,384000,384000,384000,0
|
|
20231106,182700,4074583500,384000,384000,384000,384000,0
|
|
20231106,182600,4074583500,384000,384000,384000,384000,0
|
|
20231106,182500,4074583500,384000,384000,384000,384000,0
|
|
20231106,182400,4074583500,384000,384000,384000,384000,0
|
|
20231106,182300,4074583500,384000,384000,384000,384000,0
|
|
20231106,182200,4074583500,384000,384000,384000,384000,0
|
|
20231106,182100,4074583500,384000,384000,384000,384000,0
|
|
20231106,182000,4074583500,384000,384000,384000,384000,0
|
|
20231106,181900,4074583500,384000,384000,384000,384000,565
|
|
20231106,181800,4074583500,384000,384000,384000,384000,0
|
|
20231106,181700,4074583500,384000,384000,384000,384000,0
|
|
20231106,181600,4074583500,384000,384000,384000,384000,0
|
|
20231106,181500,4074583500,384000,384000,384000,384000,0
|
|
20231106,181400,4074583500,384000,384000,384000,384000,0
|
|
20231106,181300,4074583500,384000,384000,384000,384000,0
|
|
20231106,181200,4074583500,384000,384000,384000,384000,0
|
|
20231106,181100,4074583500,384000,384000,384000,384000,0
|
|
20231106,181000,4074583500,384000,384000,384000,384000,0
|
|
20231106,180900,4074583500,384000,384000,384000,384000,0
|
|
20231106,180800,4074583500,384000,384000,384000,384000,0
|
|
20231106,180700,4074583500,384000,384000,384000,384000,0
|
|
20231106,180600,4074583500,384000,384000,384000,384000,0
|
|
20231106,180500,4074583500,384000,384000,384000,384000,0
|
|
20231106,180400,4074583500,384000,384000,384000,384000,0
|
|
20231106,180300,4074583500,384000,384000,384000,384000,0
|
|
20231106,180200,4074583500,384000,384000,384000,384000,0
|
|
20231106,180100,4074583500,384000,384000,384000,384000,0
|
|
20231106,180000,4074583500,384000,384000,384000,384000,0
|
|
20231106,175900,4074583500,384000,384000,384000,384000,0
|
|
20231106,175800,4074583500,384000,384000,384000,384000,0
|
|
20231106,175700,4074583500,384000,384000,384000,384000,0
|
|
20231106,175600,4074583500,384000,384000,384000,384000,0
|
|
20231106,175500,4074583500,384000,384000,384000,384000,0
|
|
20231106,175400,4074583500,384000,384000,384000,384000,0
|
|
20231106,175300,4074583500,384000,384000,384000,384000,0
|
|
20231106,175200,4074583500,384000,384000,384000,384000,0
|
|
20231106,175100,4074583500,384000,384000,384000,384000,0
|
|
20231106,175000,4074583500,384000,384000,384000,384000,0
|
|
20231106,174900,4074583500,384000,384000,384000,384000,565
|
|
20231106,174800,4074583500,384000,384000,384000,384000,0
|
|
20231106,174700,4074583500,384000,384000,384000,384000,0
|
|
20231106,174600,4074583500,384000,384000,384000,384000,0
|
|
20231106,174500,4074583500,384000,384000,384000,384000,0
|
|
20231106,174400,4074583500,384000,384000,384000,384000,0
|
|
20231106,174300,4074583500,384000,384000,384000,384000,0
|
|
20231106,174200,4074583500,384000,384000,384000,384000,0
|
|
20231106,174100,4074583500,384000,384000,384000,384000,0
|
|
20231106,174000,4074583500,384000,384000,384000,384000,0
|
|
20231106,173900,4074583500,384000,384000,384000,384000,0
|
|
20231106,173800,4074583500,384000,384000,384000,384000,0
|
|
20231106,173700,4074583500,384000,384000,384000,384000,0
|
|
20231106,173600,4074583500,384000,384000,384000,384000,0
|
|
20231106,173500,4074583500,384000,384000,384000,384000,0
|
|
20231106,173400,4074583500,384000,384000,384000,384000,0
|
|
20231106,173300,4074583500,384000,384000,384000,384000,0
|
|
20231106,173200,4074583500,384000,384000,384000,384000,0
|
|
20231106,173100,4074583500,384000,384000,384000,384000,0
|
|
20231106,173000,4074583500,384000,384000,384000,384000,0
|
|
20231106,172900,4074583500,384000,384000,384000,384000,0
|
|
20231106,172800,4074583500,384000,384000,384000,384000,0
|
|
20231106,172700,4074583500,384000,384000,384000,384000,0
|
|
20231106,172600,4074583500,384000,384000,384000,384000,0
|
|
20231106,172500,4074583500,384000,384000,384000,384000,0
|
|
20231106,172400,4074583500,384000,384000,384000,384000,0
|
|
20231106,172300,4074583500,384000,384000,384000,384000,0
|
|
20231106,172200,4074583500,384000,384000,384000,384000,0
|
|
20231106,172100,4074583500,384000,384000,384000,384000,0
|
|
20231106,172000,4074583500,384000,384000,384000,384000,0
|
|
20231106,171900,4074583500,384000,384000,384000,384000,565
|
|
20231106,171800,4074583500,384000,384000,384000,384000,0
|
|
20231106,171700,4074583500,384000,384000,384000,384000,0
|
|
20231106,171600,4074583500,384000,384000,384000,384000,0
|
|
20231106,171500,4074583500,384000,384000,384000,384000,0
|
|
20231106,171400,4074583500,384000,384000,384000,384000,0
|
|
20231106,171300,4074583500,384000,384000,384000,384000,0
|
|
20231106,171200,4074583500,384000,384000,384000,384000,0
|
|
20231106,171100,4074583500,384000,384000,384000,384000,0
|
|
20231106,171000,4074583500,384000,384000,384000,384000,0
|
|
20231106,170900,4074583500,384000,384000,384000,384000,0
|
|
20231106,170800,4074583500,384000,384000,384000,384000,0
|
|
20231106,170700,4074583500,384000,384000,384000,384000,0
|
|
20231106,170600,4074583500,384000,384000,384000,384000,0
|
|
20231106,170500,4074583500,384000,384000,384000,384000,0
|
|
20231106,170400,4074583500,384000,384000,384000,384000,0
|
|
20231106,170300,4074583500,384000,384000,384000,384000,0
|
|
20231106,170200,4074583500,384000,384000,384000,384000,0
|
|
20231106,170100,4074583500,384000,384000,384000,384000,0
|
|
20231106,170000,4074583500,384000,384000,384000,384000,0
|
|
20231106,165900,4074583500,384000,384000,384000,384000,0
|
|
20231106,165800,4074583500,384000,384000,384000,384000,0
|
|
20231106,165700,4074583500,384000,384000,384000,384000,0
|
|
20231106,165600,4074583500,384000,384000,384000,384000,0
|
|
20231106,165500,4074583500,384000,384000,384000,384000,0
|
|
20231106,165400,4074583500,384000,384000,384000,384000,0
|
|
20231106,165300,4074583500,384000,384000,384000,384000,0
|
|
20231106,165200,4074583500,384000,384000,384000,384000,0
|
|
20231106,165100,4074583500,384000,384000,384000,384000,0
|
|
20231106,165000,4074583500,384000,384000,384000,384000,0
|
|
20231106,164900,4074583500,384000,384000,384000,384000,565
|
|
20231106,164800,4074583500,384000,384000,384000,384000,0
|
|
20231106,164700,4074583500,384000,384000,384000,384000,0
|
|
20231106,164600,4074583500,384000,384000,384000,384000,0
|
|
20231106,164500,4074583500,384000,384000,384000,384000,0
|
|
20231106,164400,4074583500,384000,384000,384000,384000,0
|
|
20231106,164300,4074583500,384000,384000,384000,384000,0
|
|
20231106,164200,4074583500,384000,384000,384000,384000,0
|
|
20231106,164100,4074583500,384000,384000,384000,384000,0
|
|
20231106,164000,4074583500,384000,384000,384000,384000,0
|
|
20231106,163900,4074583500,384000,384000,384000,384000,0
|
|
20231106,163800,4074583500,384000,384000,384000,384000,0
|
|
20231106,163700,4074583500,384000,384000,384000,384000,0
|
|
20231106,163600,4074583500,384000,384000,384000,384000,0
|
|
20231106,163500,4074583500,384000,384000,384000,384000,0
|
|
20231106,163400,4074583500,384000,384000,384000,384000,0
|
|
20231106,163300,4074583500,384000,384000,384000,384000,0
|
|
20231106,163200,4074583500,384000,384000,384000,384000,0
|
|
20231106,163100,4074583500,384000,384000,384000,384000,0
|
|
20231106,163000,4074583500,384000,384000,384000,384000,0
|
|
20231106,162900,4074583500,384000,384000,384000,384000,0
|
|
20231106,162800,4074583500,384000,384000,384000,384000,0
|
|
20231106,162700,4074583500,384000,384000,384000,384000,0
|
|
20231106,162600,4074583500,384000,384000,384000,384000,0
|
|
20231106,162500,4074583500,384000,384000,384000,384000,0
|
|
20231106,162400,4074583500,384000,384000,384000,384000,0
|
|
20231106,162300,4074583500,384000,384000,384000,384000,0
|
|
20231106,162200,4074583500,384000,384000,384000,384000,0
|
|
20231106,162100,4074583500,384000,384000,384000,384000,0
|
|
20231106,162000,4074583500,384000,384000,384000,384000,0
|
|
20231106,161900,4074583500,384000,384000,384000,384000,565
|
|
20231106,161800,4074583500,384000,384000,384000,384000,0
|
|
20231106,161700,4074583500,384000,384000,384000,384000,0
|
|
20231106,161600,4074583500,384000,384000,384000,384000,0
|
|
20231106,161500,4074583500,384000,384000,384000,384000,0
|
|
20231106,161400,4074583500,384000,384000,384000,384000,0
|
|
20231106,161300,4074583500,384000,384000,384000,384000,0
|
|
20231106,161200,4074583500,384000,384000,384000,384000,0
|
|
20231106,161100,4074583500,384000,384000,384000,384000,0
|
|
20231106,161000,4074583500,384000,384000,384000,384000,0
|
|
20231106,160900,4074583500,384000,384000,384000,384000,0
|
|
20231106,160800,4074583500,384000,384000,384000,384000,0
|
|
20231106,160700,4074583500,384000,384000,384000,384000,0
|
|
20231106,160600,4074583500,384000,384000,384000,384000,0
|
|
20231106,160500,4074583500,384000,384000,384000,384000,0
|
|
20231106,160400,4074583500,384000,384000,384000,384000,0
|
|
20231106,160300,4074583500,384000,384000,384000,384000,0
|
|
20231106,160200,4074583500,384000,384000,384000,384000,0
|
|
20231106,160100,4074583500,384000,384000,384000,384000,0
|
|
20231106,160000,4074583500,384000,384000,384000,384000,0
|
|
20231106,155900,4074583500,384000,384000,384000,384000,0
|
|
20231106,155800,4074583500,384000,384000,384000,384000,0
|
|
20231106,155700,4074583500,384000,384000,384000,384000,0
|
|
20231106,155600,4074583500,384000,384000,384000,384000,0
|
|
20231106,155500,4074583500,384000,384000,384000,384000,0
|
|
20231106,155400,4074583500,384000,384000,384000,384000,0
|
|
20231106,155300,4074583500,384000,384000,384000,384000,0
|
|
20231106,155200,4074583500,384000,384000,384000,384000,0
|
|
20231106,155100,4074583500,384000,384000,384000,384000,0
|
|
20231106,155000,4074583500,384000,384000,384000,384000,0
|
|
20231106,154900,4074583500,384000,384000,384000,384000,565
|
|
20231106,154800,4074583500,384000,384000,384000,384000,0
|
|
20231106,154700,4074583500,384000,384000,384000,384000,0
|
|
20231106,154600,4074583500,384000,384000,384000,384000,0
|
|
20231106,154500,4074583500,384000,384000,384000,384000,0
|
|
20231106,154400,4074583500,384000,384000,384000,384000,0
|
|
20231106,154300,4074583500,384000,384000,384000,384000,0
|
|
20231106,154200,4074583500,384000,384000,384000,384000,0
|
|
20231106,154100,4074583500,384000,384000,384000,384000,0
|
|
20231106,154000,4074583500,384000,384000,384000,384000,0
|
|
20231106,153900,4074583500,384000,384000,384000,384000,0
|
|
20231106,153800,4074583500,384000,384000,384000,384000,0
|
|
20231106,153700,4074583500,384000,384000,384000,384000,0
|
|
20231106,153600,4074583500,384000,384000,384000,384000,0
|
|
20231106,153500,4074583500,384000,384000,384000,384000,0
|
|
20231106,153400,4074583500,384000,384000,384000,384000,0
|
|
20231106,153300,4074583500,384000,384000,384000,384000,0
|
|
20231106,153200,4074583500,384000,384000,384000,384000,0
|
|
20231106,153100,4074583500,384000,384000,384000,384000,0
|
|
20231106,153000,4074583500,384000,384000,384000,384000,565
|
|
20231106,152900,3857623500,382500,382500,382500,382500,0
|
|
20231106,152800,3857623500,382500,382500,382500,382500,0
|
|
20231106,152700,3857623500,382500,382500,382500,382500,0
|
|
20231106,152600,3857623500,382500,382500,382500,382500,0
|
|
20231106,152500,3857623500,382500,382500,382500,382500,0
|
|
20231106,152400,3857623500,382500,382500,382500,382500,0
|
|
20231106,152300,3857623500,382500,382500,382500,382500,0
|
|
20231106,152200,3857623500,382500,382500,382500,382500,0
|
|
20231106,152100,3857623500,382500,382500,382500,382500,0
|
|
20231106,152000,3857623500,382500,382500,382500,382500,0
|
|
20231106,151900,3857623500,382500,382500,384000,382500,25
|
|
20231106,151800,3848053500,382500,384000,384000,382500,54
|
|
20231106,151700,3827360000,384000,384000,384500,382500,167
|
|
20231106,151600,3763224500,382500,382500,385000,382500,240
|
|
20231106,151500,3671069000,384000,384500,385000,382500,171
|
|
20231106,151400,3605345000,384500,384500,384500,382500,190
|
|
20231106,151300,3532356500,384500,383500,385000,382000,212
|
|
20231106,151200,3450914000,383500,382500,383500,382000,142
|
|
20231106,151100,3396544500,382500,382500,382500,382000,3
|
|
20231106,151000,3395397500,382500,382000,382500,382000,5
|
|
20231106,150900,3393486000,382000,382000,382500,382000,3
|
|
20231106,150800,3392339500,382500,382500,382500,382000,8
|
|
20231106,150700,3389280000,382000,382000,382500,382000,30
|
|
20231106,150600,3377819500,382000,382500,382500,382000,6
|
|
20231106,150500,3375526000,382000,382000,382500,382000,10
|
|
20231106,150400,3371705500,382000,382000,382500,382000,7
|
|
20231106,150300,3369031000,382500,382000,382500,382000,40
|
|
20231106,150200,3353750000,382000,382000,382000,381500,11
|
|
20231106,150100,3349549000,382500,382500,382500,382000,15
|
|
20231106,150000,3343817000,382500,382500,382500,381500,11
|
|
20231106,145900,3339616000,382500,382500,382500,382500,1
|
|
20231106,145800,3339233500,382000,382500,382500,382000,21
|
|
20231106,145700,3331211000,382500,382500,382500,382500,0
|
|
20231106,145600,3331211000,382500,382000,382500,381500,5
|
|
20231106,145500,3329301000,382500,381500,382500,381500,3
|
|
20231106,145400,3328154500,382000,382500,382500,382000,3
|
|
20231106,145300,3327008000,382000,382500,382500,382000,5
|
|
20231106,145200,3325097500,382000,381000,382000,381000,3
|
|
20231106,145100,3323953000,382500,381000,382500,381000,18
|
|
20231106,145000,3317085500,381500,381500,381500,381500,3
|
|
20231106,144900,3315941000,381500,381500,381500,381500,5
|
|
20231106,144800,3314033500,381500,382000,382000,381000,9
|
|
20231106,144700,3310599500,381500,381500,381500,381500,8
|
|
20231106,144600,3307547500,381500,382000,382000,381500,43
|
|
20231106,144500,3291142500,382000,381500,382000,381500,3
|
|
20231106,144400,3289997000,382000,382000,382000,381500,8
|
|
20231106,144300,3286942500,382000,382000,382000,382000,18
|
|
20231106,144200,3280066500,382500,382000,382500,382000,16
|
|
20231106,144100,3273954000,381500,381000,381500,381000,20
|
|
20231106,144000,3266331500,381000,380500,381000,380500,23
|
|
20231106,143900,3257569000,381000,380500,381000,380500,12
|
|
20231106,143800,3253000500,381000,381000,381000,380500,43
|
|
20231106,143700,3236618500,381500,381500,381500,381500,2
|
|
20231106,143600,3235855500,381500,381500,381500,381500,2
|
|
20231106,143500,3235092500,381000,381000,381500,381000,28
|
|
20231106,143400,3224411500,381500,381500,381500,381000,10
|
|
20231106,143300,3220598500,381000,381500,381500,381000,8
|
|
20231106,143200,3217548500,381500,381500,381500,381500,2
|
|
20231106,143100,3216785500,381500,381000,381500,381000,9
|
|
20231106,143000,3213356000,380500,380500,380500,380500,10
|
|
20231106,142900,3209551000,380500,381000,381500,380500,50
|
|
20231106,142800,3190486500,381500,380500,381500,380000,284
|
|
20231106,142700,3082409000,380500,380500,381000,380500,82
|
|
20231106,142600,3051184500,380500,380500,380500,380500,133
|
|
20231106,142500,3000578000,380500,380500,381500,380500,41
|
|
20231106,142400,2984973000,380500,381000,381000,380500,46
|
|
20231106,142300,2967460500,381000,381000,381500,381000,33
|
|
20231106,142200,2954887000,381500,381000,381500,381000,4
|
|
20231106,142100,2953362500,381000,381000,381000,380500,434
|
|
20231106,142000,2788010000,381500,381500,381500,381500,206
|
|
20231106,141900,2709421000,382000,381500,382000,381500,23
|
|
20231106,141800,2700639000,381500,381500,382000,381500,10
|
|
20231106,141700,2696822500,382000,382000,382000,382000,84
|
|
20231106,141600,2664734500,381500,381500,381500,381500,6
|
|
20231106,141500,2662445500,381500,382000,382000,381500,8
|
|
20231106,141400,2659392000,381500,381500,382000,381500,8
|
|
20231106,141300,2656339500,381500,381500,382000,381500,14
|
|
20231106,141200,2650994500,381500,382000,382000,381500,108
|
|
20231106,141100,2609790000,381500,381500,381500,381500,214
|
|
20231106,141000,2528149000,381500,382000,382000,381500,6
|
|
20231106,140900,2525859000,381500,382000,382000,381500,152
|
|
20231106,140800,2467796500,382000,382500,382500,382000,4
|
|
20231106,140700,2466268000,382000,382000,382000,382000,8
|
|
20231106,140600,2463212000,382000,382000,382000,382000,18
|
|
20231106,140500,2456336000,382000,382500,382500,382000,16
|
|
20231106,140400,2450223500,382000,382000,382000,382000,6
|
|
20231106,140300,2447931500,382000,382000,382000,382000,7
|
|
20231106,140200,2445257500,382000,382000,382000,382000,4
|
|
20231106,140100,2443729500,382000,382000,382000,382000,9
|
|
20231106,140000,2440291500,382000,382000,382000,382000,4
|
|
20231106,135900,2438763500,382000,382000,382500,382000,68
|
|
20231106,135800,2412756500,382000,382000,382500,382000,10
|
|
20231106,135700,2408935000,382000,382000,382000,382000,3
|
|
20231106,135600,2407789000,382000,382000,382000,382000,7
|
|
20231106,135500,2405115000,382000,382000,382000,382000,5
|
|
20231106,135400,2403205000,382000,382000,382500,382000,7
|
|
20231106,135300,2400530500,382000,382500,382500,382000,137
|
|
20231106,135200,2348130500,382500,382500,383000,382500,7
|
|
20231106,135100,2345452500,383000,382500,383000,382500,10
|
|
20231106,135000,2341625500,383000,382500,383000,382500,12
|
|
20231106,134900,2337031500,382500,382500,382500,382500,6
|
|
20231106,134800,2334736500,382500,382500,382500,382500,7
|
|
20231106,134700,2332059000,382500,382500,382500,382500,0
|
|
20231106,134600,2332059000,382500,383000,383000,382500,6
|
|
20231106,134500,2329763500,382500,382500,383000,382500,9
|
|
20231106,134400,2326318500,383000,383000,384000,383000,14
|
|
20231106,134300,2320952500,383000,382500,383000,382500,22
|
|
20231106,134200,2312529500,382500,383000,383000,382500,17
|
|
20231106,134100,2306023000,382500,382500,382500,382500,6
|
|
20231106,134000,2303728000,382500,382500,382500,382500,7
|
|
20231106,133900,2301050500,382500,382500,382500,382500,23
|
|
20231106,133800,2292253000,383000,383000,383000,382500,11
|
|
20231106,133700,2288041500,382500,383500,383500,382500,7
|
|
20231106,133600,2285360500,383500,382500,383500,382000,17
|
|
20231106,133500,2278857500,382500,382500,382500,382000,10
|
|
20231106,133400,2275035500,382500,382000,382500,382000,6
|
|
20231106,133300,2272742500,382500,382500,383000,382000,15
|
|
20231106,133200,2267005500,382000,382500,382500,382000,15
|
|
20231106,133100,2261275000,382500,382500,382500,382500,8
|
|
20231106,133000,2258215000,382500,382500,382500,382500,1
|
|
20231106,132900,2257832500,382000,382000,382500,382000,13
|
|
20231106,132800,2252863500,382000,382500,382500,382000,10
|
|
20231106,132700,2249040000,382500,382500,382500,382500,3
|
|
20231106,132600,2247892500,382500,382500,382500,382500,9
|
|
20231106,132500,2244450000,382500,382500,382500,382500,2
|
|
20231106,132400,2243685000,384000,384000,384000,384000,4
|
|
20231106,132300,2242149000,384000,382500,384000,382500,71
|
|
20231106,132200,2214918000,382500,382500,382500,382500,6
|
|
20231106,132100,2212623000,382500,383000,383000,382500,8
|
|
20231106,132000,2209560500,383000,382000,383000,382000,51
|
|
20231106,131900,2190051000,382000,382000,382000,382000,4
|
|
20231106,131800,2188523000,382000,382000,382000,382000,6
|
|
20231106,131700,2186231000,382000,382000,382000,382000,3
|
|
20231106,131600,2185085000,382000,382000,382000,382000,6
|
|
20231106,131500,2182793000,382000,382000,382000,382000,3
|
|
20231106,131400,2181647000,382000,382000,382000,382000,11
|
|
20231106,131300,2177445000,382000,382000,382000,382000,6
|
|
20231106,131200,2175153000,382000,382000,382000,382000,5
|
|
20231106,131100,2173243000,382000,382000,382000,382000,11
|
|
20231106,131000,2169041000,382000,382500,382500,382000,4
|
|
20231106,130900,2167512500,382000,382000,382000,382000,8
|
|
20231106,130800,2164456500,383000,383000,383000,383000,1
|
|
20231106,130700,2164073500,383000,383000,383500,383000,20
|
|
20231106,130600,2156409500,383000,381500,383000,381500,81
|
|
20231106,130500,2125440500,381500,382000,382000,381500,8
|
|
20231106,130400,2122388000,381500,382000,382000,381500,5
|
|
20231106,130300,2120479500,381500,381500,382000,381000,31
|
|
20231106,130200,2108663000,381500,381500,381500,381000,53
|
|
20231106,130100,2088461500,381500,381500,382000,381500,31
|
|
20231106,130000,2076634500,381500,381000,381500,381000,41
|
|
20231106,125900,2060995000,381000,381000,381000,381000,6
|
|
20231106,125800,2058709000,381500,381500,382000,381500,199
|
|
20231106,125700,1982789500,382000,381500,382000,381500,4
|
|
20231106,125600,1981263000,381500,381500,381500,381500,6
|
|
20231106,125500,1978974000,381500,381500,381500,381500,6
|
|
20231106,125400,1976685000,381500,381500,381500,381500,6
|
|
20231106,125300,1974396000,381500,381500,381500,381500,3
|
|
20231106,125200,1973251500,381500,381500,381500,381500,6
|
|
20231106,125100,1970962500,382000,382000,382000,382000,25
|
|
20231106,125000,1961412500,382000,382000,382000,382000,46
|
|
20231106,124900,1943840500,382000,382500,382500,382000,39
|
|
20231106,124800,1928942000,382000,382000,382000,382000,7
|
|
20231106,124700,1926268000,382000,382000,382000,382000,3
|
|
20231106,124600,1925122000,382000,382000,382000,382000,8
|
|
20231106,124500,1922066000,382000,382000,382000,382000,8
|
|
20231106,124400,1919010000,383000,382500,383000,382500,4
|
|
20231106,124300,1917479500,382500,382500,382500,382500,6
|
|
20231106,124200,1915184500,382000,382000,382000,382000,4
|
|
20231106,124100,1913656500,382500,382500,382500,382500,13
|
|
20231106,124000,1908684000,383000,382500,383000,382000,34
|
|
20231106,123900,1895682500,382500,382500,382500,382500,6
|
|
20231106,123800,1893387500,382500,382500,382500,382500,3
|
|
20231106,123700,1892240000,382500,382500,382500,382500,7
|
|
20231106,123600,1889562500,382500,382500,382500,382500,4
|
|
20231106,123500,1888032500,382500,383000,383000,382500,12
|
|
20231106,123400,1883442000,382500,382500,382500,382500,27
|
|
20231106,123300,1873114500,382500,382500,383000,382500,10
|
|
20231106,123200,1869289000,382500,382500,382500,382500,3
|
|
20231106,123100,1868141500,382500,383000,383000,382500,7
|
|
20231106,123000,1865463500,382500,383000,383000,382500,10
|
|
20231106,122900,1861637500,382500,382500,383000,382500,33
|
|
20231106,122800,1849010500,382500,382000,382500,382000,8
|
|
20231106,122700,1845951500,382000,382000,382000,382000,9
|
|
20231106,122600,1842513500,382500,382500,382500,382500,20
|
|
20231106,122500,1834863500,382500,383000,383000,382500,5
|
|
20231106,122400,1832950500,382500,383000,383000,382500,10
|
|
20231106,122300,1829122000,383000,383000,383000,383000,3
|
|
20231106,122200,1827973000,383000,383000,383000,383000,27
|
|
20231106,122100,1817632000,382500,382500,382500,382500,3
|
|
20231106,122000,1816484500,382500,382000,382500,382000,9
|
|
20231106,121900,1813045000,382000,382000,382000,382000,0
|
|
20231106,121800,1813045000,382000,382500,383000,382000,32
|
|
20231106,121700,1800808000,382500,382500,382500,382500,2
|
|
20231106,121600,1800043000,382500,383000,383000,382500,24
|
|
20231106,121500,1790858000,382500,382000,382500,382000,21
|
|
20231106,121400,1782827500,382000,382000,382000,382000,46
|
|
20231106,121300,1765255500,382000,382500,382500,382000,6
|
|
20231106,121200,1762962500,382500,382500,382500,382500,4
|
|
20231106,121100,1761432500,382500,382000,382500,381500,19
|
|
20231106,121000,1754174500,382000,382000,382000,382000,0
|
|
20231106,120900,1754174500,382000,382000,382000,381500,38
|
|
20231106,120800,1739660000,382500,382500,382500,382500,7
|
|
20231106,120700,1736982500,382000,382500,382500,382000,6
|
|
20231106,120600,1734689500,382500,382500,382500,382500,7
|
|
20231106,120500,1732012000,382500,382500,382500,382000,44
|
|
20231106,120400,1715193500,382000,382500,382500,382000,8
|
|
20231106,120300,1712135000,382000,382500,382500,382000,11
|
|
20231106,120200,1707929000,382500,382500,382500,382500,6
|
|
20231106,120100,1705634000,382500,382000,382500,382000,16
|
|
20231106,120000,1699515500,382000,382500,382500,382000,11
|
|
20231106,115900,1695310500,382500,382000,382500,382000,8
|
|
20231106,115800,1692253500,383000,381500,383000,381500,29
|
|
20231106,115700,1681168000,381500,381500,381500,381500,3
|
|
20231106,115600,1680023500,381500,381500,381500,381500,7
|
|
20231106,115500,1677353000,381500,381000,381500,381000,35
|
|
20231106,115400,1664002500,381500,381000,381500,381000,10
|
|
20231106,115300,1660190500,381000,381500,381500,381000,5
|
|
20231106,115200,1658284500,381000,381000,381000,381000,8
|
|
20231106,115100,1655236500,381000,381000,381000,381000,4
|
|
20231106,115000,1653712500,381000,381000,381000,381000,6
|
|
20231106,114900,1651426500,381000,381000,381500,381000,32
|
|
20231106,114800,1639232000,381000,381000,381000,381000,6
|
|
20231106,114700,1636946000,381500,381000,381500,381000,5
|
|
20231106,114600,1635040000,381000,381000,381000,381000,14
|
|
20231106,114500,1629706000,381000,381000,381000,381000,6
|
|
20231106,114400,1627420000,381500,381000,381500,380500,27
|
|
20231106,114300,1617128500,380500,381000,381500,380500,38
|
|
20231106,114200,1602651500,381000,381000,381000,381000,0
|
|
20231106,114100,1602651500,381000,381000,381000,381000,44
|
|
20231106,114000,1585887500,381000,381000,381000,380500,33
|
|
20231106,113900,1573315500,381000,381000,381500,381000,40
|
|
20231106,113800,1558075000,381000,381000,381000,381000,3
|
|
20231106,113700,1556932000,381000,381500,381500,381000,8
|
|
20231106,113600,1553883500,381000,381000,381500,381000,62
|
|
20231106,113500,1530256500,381000,381000,381500,381000,38
|
|
20231106,113400,1515778000,381000,381000,381000,381000,3
|
|
20231106,113300,1514635000,381000,381000,381500,381000,28
|
|
20231106,113200,1503964500,381000,381000,381000,381000,7
|
|
20231106,113100,1501297500,381000,381000,381000,381000,7
|
|
20231106,113000,1498630500,380500,380500,381000,380500,63
|
|
20231106,112900,1474643000,380500,380500,380500,380500,12
|
|
20231106,112800,1470077000,380500,381000,381000,380500,13
|
|
20231106,112700,1465126500,381000,381500,381500,380500,258
|
|
20231106,112600,1366828500,381500,381500,381500,381500,9
|
|
20231106,112500,1363395000,381500,381500,381500,381500,19
|
|
20231106,112400,1356146500,381500,381500,382500,381500,30
|
|
20231106,112300,1344687000,382000,382000,382000,382000,8
|
|
20231106,112200,1341631000,382000,382000,382500,382000,9
|
|
20231106,112100,1338192500,382000,382000,382500,381000,154
|
|
20231106,112000,1279462000,382000,382000,382000,381500,47
|
|
20231106,111900,1261525000,382000,382500,382500,381500,120
|
|
20231106,111800,1215711500,382500,383000,383000,382500,50
|
|
20231106,111700,1196578500,382500,383000,383000,382500,25
|
|
20231106,111600,1187005500,382500,383000,383000,382500,35
|
|
20231106,111500,1173602500,383500,383000,383500,383000,13
|
|
20231106,111400,1168620000,383000,384000,384000,383000,280
|
|
20231106,111300,1061317500,384000,384000,384000,384000,2
|
|
20231106,111200,1060549500,385000,384000,385000,384000,37
|
|
20231106,111100,1046336000,383500,384000,384000,383500,27
|
|
20231106,111000,1035972500,383500,384000,384000,383500,32
|
|
20231106,110900,1023700000,383500,383500,383500,383500,7
|
|
20231106,110800,1021015500,383500,384000,384000,383500,114
|
|
20231106,110700,977287500,384000,384000,384000,383500,13
|
|
20231106,110600,972298000,384000,384000,384000,384000,81
|
|
20231106,110500,941194000,384500,384500,384500,384500,45
|
|
20231106,110400,923891500,384500,384500,384500,384500,94
|
|
20231106,110300,887748500,385000,385000,385000,385000,7
|
|
20231106,110200,885053500,385000,385000,385000,385000,0
|
|
20231106,110100,885053500,385000,384500,385000,384500,2
|
|
20231106,110000,884284000,384500,384500,384500,384500,0
|
|
20231106,105900,884284000,384500,384500,384500,384500,5
|
|
20231106,105800,882361500,385000,385000,385000,385000,1
|
|
20231106,105700,881976500,385000,385000,385000,385000,1
|
|
20231106,105600,881591500,384500,384500,384500,384500,0
|
|
20231106,105500,881591500,384500,384500,384500,384500,1
|
|
20231106,105400,881207000,384500,384500,384500,384500,0
|
|
20231106,105300,881207000,384500,384500,384500,384500,5
|
|
20231106,105200,879284500,384500,384500,384500,384500,1
|
|
20231106,105100,878900000,385000,385000,385000,385000,23
|
|
20231106,105000,870045000,385000,385000,385000,385000,3
|
|
20231106,104900,868890000,385000,385000,385000,385000,0
|
|
20231106,104800,868890000,385000,385000,385000,385000,17
|
|
20231106,104700,862345000,385000,385000,385000,385000,53
|
|
20231106,104600,841940000,385000,385500,385500,385000,2
|
|
20231106,104500,841169500,385500,385500,385500,385500,2
|
|
20231106,104400,840398500,385000,385000,385000,385000,6
|
|
20231106,104300,838088500,385000,385000,385000,385000,0
|
|
20231106,104200,838088500,385000,385500,386000,385000,11
|
|
20231106,104100,833848000,386000,385500,386000,385500,2
|
|
20231106,104000,833076500,385500,385500,385500,385500,3
|
|
20231106,103900,831920000,385500,385500,385500,385500,1
|
|
20231106,103800,831534500,385500,385500,385500,385500,4
|
|
20231106,103700,829992500,385500,385500,385500,385500,2
|
|
20231106,103600,829221500,385500,385500,385500,385500,16
|
|
20231106,103500,823053500,386000,386000,386000,386000,0
|
|
20231106,103400,823053500,386000,386000,386000,386000,4
|
|
20231106,103300,821509500,385500,385500,385500,385500,0
|
|
20231106,103200,821509500,385500,385500,385500,385500,33
|
|
20231106,103100,808788000,385000,385000,385000,385000,0
|
|
20231106,103000,808788000,385000,385000,385000,385000,0
|
|
20231106,102900,808788000,385000,385000,385000,385000,0
|
|
20231106,102800,808788000,385000,385000,385000,385000,0
|
|
20231106,102700,808788000,385000,385000,385000,385000,0
|
|
20231106,102600,808788000,385000,385000,385000,385000,0
|
|
20231106,102500,808788000,385000,385000,385000,385000,0
|
|
20231106,102400,808788000,385000,385000,385000,385000,26
|
|
20231106,102300,798778000,385500,384500,385500,384500,12
|
|
20231106,102200,794158000,385000,385000,385000,385000,3
|
|
20231106,102100,793003000,385000,385000,385000,385000,12
|
|
20231106,102000,788383000,385000,385000,385000,385000,21
|
|
20231106,101900,780298000,385000,385000,385000,385000,19
|
|
20231106,101800,772983000,385000,385000,385000,385000,3
|
|
20231106,101700,771828000,385000,385000,385000,385000,2
|
|
20231106,101600,771058000,385000,385000,385000,385000,15
|
|
20231106,101500,765283000,385000,385000,385000,385000,2
|
|
20231106,101400,764513000,385000,385000,385000,385000,22
|
|
20231106,101300,756043000,384500,385500,385500,384500,57
|
|
20231106,101200,734098000,385500,385500,385500,385500,0
|
|
20231106,101100,734098000,385500,385500,385500,385500,1
|
|
20231106,101000,733712500,385500,385500,385500,385500,47
|
|
20231106,100900,715594000,385500,385500,385500,385500,10
|
|
20231106,100800,711739000,385500,385500,385500,385500,8
|
|
20231106,100700,708655000,385500,385500,385500,385500,8
|
|
20231106,100600,705571000,385500,385500,385500,385500,2
|
|
20231106,100500,704800000,385500,385500,385500,385500,35
|
|
20231106,100400,691307500,385500,386000,386000,385500,4
|
|
20231106,100300,689764000,386000,386000,386000,386000,0
|
|
20231106,100200,689764000,386000,385500,386000,385500,28
|
|
20231106,100100,678968000,385500,385500,385500,385500,5
|
|
20231106,100000,677040500,385000,385000,385000,385000,9
|
|
20231106,095900,673575500,385000,385000,385000,385000,26
|
|
20231106,095800,663565500,385000,385000,385000,385000,9
|
|
20231106,095700,660100500,385000,385000,385000,385000,6
|
|
20231106,095600,657790500,385000,385000,385000,385000,60
|
|
20231106,095500,634690500,385000,384500,385000,384500,72
|
|
20231106,095400,607006000,384500,385500,385500,384500,45
|
|
20231106,095300,589682500,385500,385500,385500,385500,11
|
|
20231106,095200,585442000,386000,386000,386000,386000,0
|
|
20231106,095100,585442000,386000,386000,386000,386000,0
|
|
20231106,095000,585442000,386000,385500,386000,385000,149
|
|
20231106,094900,528031500,385500,386000,386000,385500,9
|
|
20231106,094800,524559500,385500,385500,385500,385500,0
|
|
20231106,094700,524559500,385500,386000,386000,385500,38
|
|
20231106,094600,509908000,386000,386500,386500,386000,129
|
|
20231106,094500,460112500,386500,387500,387500,386500,149
|
|
20231106,094400,402497500,387000,387000,387000,387000,0
|
|
20231106,094300,402497500,387000,387000,387000,387000,0
|
|
20231106,094200,402497500,387000,387000,387000,387000,0
|
|
20231106,094100,402497500,387000,387000,387000,387000,0
|
|
20231106,094000,402497500,387000,387000,387000,387000,22
|
|
20231106,093900,393983500,387000,387000,387000,387000,0
|
|
20231106,093800,393983500,387000,387000,387000,387000,10
|
|
20231106,093700,390113500,387000,387000,387000,387000,1
|
|
20231106,093600,389726500,387000,387000,387000,387000,16
|
|
20231106,093500,383534500,387000,387000,387000,386500,7
|
|
20231106,093400,380827000,387000,386500,387000,386500,6
|
|
20231106,093300,378507500,387000,386500,387000,386500,4
|
|
20231106,093200,376960500,387000,387000,387000,387000,10
|
|
20231106,093100,373090500,387500,387000,387500,387000,27
|
|
20231106,093000,362641000,386500,386500,386500,386500,0
|
|
20231106,092900,362641000,386500,387000,387000,386500,97
|
|
20231106,092800,325107000,388000,388000,388000,388000,1
|
|
20231106,092700,324719000,387000,387000,387000,387000,1
|
|
20231106,092600,324332000,387500,387000,387500,386500,43
|
|
20231106,092500,307693000,387000,387000,387000,387000,4
|
|
20231106,092400,306145000,387000,387500,387500,387000,69
|
|
20231106,092300,279439500,387500,387500,387500,387500,1
|
|
20231106,092200,279052000,387000,387000,387500,387000,41
|
|
20231106,092100,263170000,388000,388000,388000,388000,70
|
|
20231106,092000,236010000,388000,388000,388000,388000,0
|
|
20231106,091900,236010000,388000,388000,388000,388000,1
|
|
20231106,091800,235622000,387000,387000,388000,387000,15
|
|
20231106,091700,229815000,387000,387000,387000,387000,8
|
|
20231106,091600,226719000,387000,387500,387500,386500,87
|
|
20231106,091500,193031500,388500,388500,388500,388500,0
|
|
20231106,091400,193031500,388500,388500,388500,388500,0
|
|
20231106,091300,193031500,388500,388500,388500,388500,1
|
|
20231106,091200,192643000,387500,387500,387500,387500,0
|
|
20231106,091100,192643000,387500,387000,387500,386500,29
|
|
20231106,091000,181433000,386500,386500,386500,386500,4
|
|
20231106,090900,179887000,386500,386500,386500,386500,19
|
|
20231106,090800,172543500,386500,386500,386500,386500,0
|
|
20231106,090700,172543500,386500,386500,386500,386500,29
|
|
20231106,090600,161335000,386500,386500,386500,386000,37
|
|
20231106,090500,147035000,386000,386500,386500,386000,29
|
|
20231106,090400,135829500,386500,387000,387000,386500,35
|
|
20231106,090300,122301500,386500,386500,386500,386500,4
|
|
20231106,090200,120755500,387000,387500,387500,387000,14
|
|
20231106,090100,115334000,387500,388000,388000,387500,18
|
|
20231106,090000,108353000,388000,388000,390000,387500,279
|