591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184800,2635198500,378500,378500,378500,378500,219
|
|
20231107,184700,2635198500,378500,378500,378500,378500,0
|
|
20231107,184600,2635198500,378500,378500,378500,378500,0
|
|
20231107,184500,2635198500,378500,378500,378500,378500,0
|
|
20231107,184400,2635198500,378500,378500,378500,378500,0
|
|
20231107,184300,2635198500,378500,378500,378500,378500,0
|
|
20231107,184200,2635198500,378500,378500,378500,378500,0
|
|
20231107,184100,2635198500,378500,378500,378500,378500,0
|
|
20231107,184000,2635198500,378500,378500,378500,378500,0
|
|
20231107,183900,2635198500,378500,378500,378500,378500,0
|
|
20231107,183800,2635198500,378500,378500,378500,378500,0
|
|
20231107,183700,2635198500,378500,378500,378500,378500,0
|
|
20231107,183600,2635198500,378500,378500,378500,378500,0
|
|
20231107,183500,2635198500,378500,378500,378500,378500,0
|
|
20231107,183400,2635198500,378500,378500,378500,378500,0
|
|
20231107,183300,2635198500,378500,378500,378500,378500,0
|
|
20231107,183200,2635198500,378500,378500,378500,378500,0
|
|
20231107,183100,2635198500,378500,378500,378500,378500,0
|
|
20231107,183000,2635198500,378500,378500,378500,378500,0
|
|
20231107,182900,2635198500,378500,378500,378500,378500,0
|
|
20231107,182800,2635198500,378500,378500,378500,378500,0
|
|
20231107,182700,2635198500,378500,378500,378500,378500,0
|
|
20231107,182600,2635198500,378500,378500,378500,378500,0
|
|
20231107,182500,2635198500,378500,378500,378500,378500,0
|
|
20231107,182400,2635198500,378500,378500,378500,378500,0
|
|
20231107,182300,2635198500,378500,378500,378500,378500,0
|
|
20231107,182200,2635198500,378500,378500,378500,378500,0
|
|
20231107,182100,2635198500,378500,378500,378500,378500,0
|
|
20231107,182000,2635198500,378500,378500,378500,378500,0
|
|
20231107,181900,2635198500,378500,378500,378500,378500,0
|
|
20231107,181800,2635198500,378500,378500,378500,378500,219
|
|
20231107,181700,2635198500,378500,378500,378500,378500,0
|
|
20231107,181600,2635198500,378500,378500,378500,378500,0
|
|
20231107,181500,2635198500,378500,378500,378500,378500,0
|
|
20231107,181400,2635198500,378500,378500,378500,378500,0
|
|
20231107,181300,2635198500,378500,378500,378500,378500,0
|
|
20231107,181200,2635198500,378500,378500,378500,378500,0
|
|
20231107,181100,2635198500,378500,378500,378500,378500,0
|
|
20231107,181000,2635198500,378500,378500,378500,378500,0
|
|
20231107,180900,2635198500,378500,378500,378500,378500,0
|
|
20231107,180800,2635198500,378500,378500,378500,378500,0
|
|
20231107,180700,2635198500,378500,378500,378500,378500,0
|
|
20231107,180600,2635198500,378500,378500,378500,378500,0
|
|
20231107,180500,2635198500,378500,378500,378500,378500,0
|
|
20231107,180400,2635198500,378500,378500,378500,378500,0
|
|
20231107,180300,2635198500,378500,378500,378500,378500,0
|
|
20231107,180200,2635198500,378500,378500,378500,378500,0
|
|
20231107,180100,2635198500,378500,378500,378500,378500,0
|
|
20231107,180000,2635198500,378500,378500,378500,378500,0
|
|
20231107,175900,2635198500,378500,378500,378500,378500,0
|
|
20231107,175800,2635198500,378500,378500,378500,378500,0
|
|
20231107,175700,2635198500,378500,378500,378500,378500,0
|
|
20231107,175600,2635198500,378500,378500,378500,378500,0
|
|
20231107,175500,2635198500,378500,378500,378500,378500,0
|
|
20231107,175400,2635198500,378500,378500,378500,378500,0
|
|
20231107,175300,2635198500,378500,378500,378500,378500,0
|
|
20231107,175200,2635198500,378500,378500,378500,378500,0
|
|
20231107,175100,2635198500,378500,378500,378500,378500,0
|
|
20231107,175000,2635198500,378500,378500,378500,378500,0
|
|
20231107,174900,2635198500,378500,378500,378500,378500,0
|
|
20231107,174800,2635198500,378500,378500,378500,378500,219
|
|
20231107,174700,2635198500,378500,378500,378500,378500,0
|
|
20231107,174600,2635198500,378500,378500,378500,378500,0
|
|
20231107,174500,2635198500,378500,378500,378500,378500,0
|
|
20231107,174400,2635198500,378500,378500,378500,378500,0
|
|
20231107,174300,2635198500,378500,378500,378500,378500,0
|
|
20231107,174200,2635198500,378500,378500,378500,378500,0
|
|
20231107,174100,2635198500,378500,378500,378500,378500,0
|
|
20231107,174000,2635198500,378500,378500,378500,378500,0
|
|
20231107,173900,2635198500,378500,378500,378500,378500,0
|
|
20231107,173800,2635198500,378500,378500,378500,378500,0
|
|
20231107,173700,2635198500,378500,378500,378500,378500,0
|
|
20231107,173600,2635198500,378500,378500,378500,378500,0
|
|
20231107,173500,2635198500,378500,378500,378500,378500,0
|
|
20231107,173400,2635198500,378500,378500,378500,378500,0
|
|
20231107,173300,2635198500,378500,378500,378500,378500,0
|
|
20231107,173200,2635198500,378500,378500,378500,378500,0
|
|
20231107,173100,2635198500,378500,378500,378500,378500,0
|
|
20231107,173000,2635198500,378500,378500,378500,378500,0
|
|
20231107,172900,2635198500,378500,378500,378500,378500,0
|
|
20231107,172800,2635198500,378500,378500,378500,378500,0
|
|
20231107,172700,2635198500,378500,378500,378500,378500,0
|
|
20231107,172600,2635198500,378500,378500,378500,378500,0
|
|
20231107,172500,2635198500,378500,378500,378500,378500,0
|
|
20231107,172400,2635198500,378500,378500,378500,378500,0
|
|
20231107,172300,2635198500,378500,378500,378500,378500,0
|
|
20231107,172200,2635198500,378500,378500,378500,378500,0
|
|
20231107,172100,2635198500,378500,378500,378500,378500,0
|
|
20231107,172000,2635198500,378500,378500,378500,378500,0
|
|
20231107,171900,2635198500,378500,378500,378500,378500,0
|
|
20231107,171800,2635198500,378500,378500,378500,378500,219
|
|
20231107,171700,2635198500,378500,378500,378500,378500,0
|
|
20231107,171600,2635198500,378500,378500,378500,378500,0
|
|
20231107,171500,2635198500,378500,378500,378500,378500,0
|
|
20231107,171400,2635198500,378500,378500,378500,378500,0
|
|
20231107,171300,2635198500,378500,378500,378500,378500,0
|
|
20231107,171200,2635198500,378500,378500,378500,378500,0
|
|
20231107,171100,2635198500,378500,378500,378500,378500,0
|
|
20231107,171000,2635198500,378500,378500,378500,378500,0
|
|
20231107,170900,2635198500,378500,378500,378500,378500,0
|
|
20231107,170800,2635198500,378500,378500,378500,378500,0
|
|
20231107,170700,2635198500,378500,378500,378500,378500,0
|
|
20231107,170600,2635198500,378500,378500,378500,378500,0
|
|
20231107,170500,2635198500,378500,378500,378500,378500,0
|
|
20231107,170400,2635198500,378500,378500,378500,378500,0
|
|
20231107,170300,2635198500,378500,378500,378500,378500,0
|
|
20231107,170200,2635198500,378500,378500,378500,378500,0
|
|
20231107,170100,2635198500,378500,378500,378500,378500,0
|
|
20231107,170000,2635198500,378500,378500,378500,378500,0
|
|
20231107,165900,2635198500,378500,378500,378500,378500,0
|
|
20231107,165800,2635198500,378500,378500,378500,378500,0
|
|
20231107,165700,2635198500,378500,378500,378500,378500,0
|
|
20231107,165600,2635198500,378500,378500,378500,378500,0
|
|
20231107,165500,2635198500,378500,378500,378500,378500,0
|
|
20231107,165400,2635198500,378500,378500,378500,378500,0
|
|
20231107,165300,2635198500,378500,378500,378500,378500,0
|
|
20231107,165200,2635198500,378500,378500,378500,378500,0
|
|
20231107,165100,2635198500,378500,378500,378500,378500,0
|
|
20231107,165000,2635198500,378500,378500,378500,378500,0
|
|
20231107,164900,2635198500,378500,378500,378500,378500,0
|
|
20231107,164800,2635198500,378500,378500,378500,378500,219
|
|
20231107,164700,2635198500,378500,378500,378500,378500,0
|
|
20231107,164600,2635198500,378500,378500,378500,378500,0
|
|
20231107,164500,2635198500,378500,378500,378500,378500,0
|
|
20231107,164400,2635198500,378500,378500,378500,378500,0
|
|
20231107,164300,2635198500,378500,378500,378500,378500,0
|
|
20231107,164200,2635198500,378500,378500,378500,378500,0
|
|
20231107,164100,2635198500,378500,378500,378500,378500,0
|
|
20231107,164000,2635198500,378500,378500,378500,378500,0
|
|
20231107,163900,2635198500,378500,378500,378500,378500,0
|
|
20231107,163800,2635198500,378500,378500,378500,378500,0
|
|
20231107,163700,2635198500,378500,378500,378500,378500,0
|
|
20231107,163600,2635198500,378500,378500,378500,378500,0
|
|
20231107,163500,2635198500,378500,378500,378500,378500,0
|
|
20231107,163400,2635198500,378500,378500,378500,378500,0
|
|
20231107,163300,2635198500,378500,378500,378500,378500,0
|
|
20231107,163200,2635198500,378500,378500,378500,378500,0
|
|
20231107,163100,2635198500,378500,378500,378500,378500,0
|
|
20231107,163000,2635198500,378500,378500,378500,378500,0
|
|
20231107,162900,2635198500,378500,378500,378500,378500,0
|
|
20231107,162800,2635198500,378500,378500,378500,378500,0
|
|
20231107,162700,2635198500,378500,378500,378500,378500,0
|
|
20231107,162600,2635198500,378500,378500,378500,378500,0
|
|
20231107,162500,2635198500,378500,378500,378500,378500,0
|
|
20231107,162400,2635198500,378500,378500,378500,378500,0
|
|
20231107,162300,2635198500,378500,378500,378500,378500,0
|
|
20231107,162200,2635198500,378500,378500,378500,378500,0
|
|
20231107,162100,2635198500,378500,378500,378500,378500,0
|
|
20231107,162000,2635198500,378500,378500,378500,378500,0
|
|
20231107,161900,2635198500,378500,378500,378500,378500,0
|
|
20231107,161800,2635198500,378500,378500,378500,378500,219
|
|
20231107,161700,2635198500,378500,378500,378500,378500,0
|
|
20231107,161600,2635198500,378500,378500,378500,378500,0
|
|
20231107,161500,2635198500,378500,378500,378500,378500,0
|
|
20231107,161400,2635198500,378500,378500,378500,378500,0
|
|
20231107,161300,2635198500,378500,378500,378500,378500,0
|
|
20231107,161200,2635198500,378500,378500,378500,378500,0
|
|
20231107,161100,2635198500,378500,378500,378500,378500,0
|
|
20231107,161000,2635198500,378500,378500,378500,378500,0
|
|
20231107,160900,2635198500,378500,378500,378500,378500,0
|
|
20231107,160800,2635198500,378500,378500,378500,378500,0
|
|
20231107,160700,2635198500,378500,378500,378500,378500,0
|
|
20231107,160600,2635198500,378500,378500,378500,378500,0
|
|
20231107,160500,2635198500,378500,378500,378500,378500,0
|
|
20231107,160400,2635198500,378500,378500,378500,378500,0
|
|
20231107,160300,2635198500,378500,378500,378500,378500,0
|
|
20231107,160200,2635198500,378500,378500,378500,378500,0
|
|
20231107,160100,2635198500,378500,378500,378500,378500,0
|
|
20231107,160000,2635198500,378500,378500,378500,378500,0
|
|
20231107,155900,2635198500,378500,378500,378500,378500,0
|
|
20231107,155800,2635198500,378500,378500,378500,378500,0
|
|
20231107,155700,2635198500,378500,378500,378500,378500,0
|
|
20231107,155600,2635198500,378500,378500,378500,378500,0
|
|
20231107,155500,2635198500,378500,378500,378500,378500,0
|
|
20231107,155400,2635198500,378500,378500,378500,378500,0
|
|
20231107,155300,2635198500,378500,378500,378500,378500,0
|
|
20231107,155200,2635198500,378500,378500,378500,378500,0
|
|
20231107,155100,2635198500,378500,378500,378500,378500,0
|
|
20231107,155000,2635198500,378500,378500,378500,378500,0
|
|
20231107,154900,2635198500,378500,378500,378500,378500,0
|
|
20231107,154800,2635198500,378500,378500,378500,378500,219
|
|
20231107,154700,2635198500,378500,378500,378500,378500,0
|
|
20231107,154600,2635198500,378500,378500,378500,378500,0
|
|
20231107,154500,2635198500,378500,378500,378500,378500,0
|
|
20231107,154400,2635198500,378500,378500,378500,378500,0
|
|
20231107,154300,2635198500,378500,378500,378500,378500,0
|
|
20231107,154200,2635198500,378500,378500,378500,378500,0
|
|
20231107,154100,2635198500,378500,378500,378500,378500,0
|
|
20231107,154000,2635198500,378500,378500,378500,378500,0
|
|
20231107,153900,2635198500,378500,378500,378500,378500,0
|
|
20231107,153800,2635198500,378500,378500,378500,378500,0
|
|
20231107,153700,2635198500,378500,378500,378500,378500,0
|
|
20231107,153600,2635198500,378500,378500,378500,378500,0
|
|
20231107,153500,2635198500,378500,378500,378500,378500,0
|
|
20231107,153400,2635198500,378500,378500,378500,378500,0
|
|
20231107,153300,2635198500,378500,378500,378500,378500,0
|
|
20231107,153200,2635198500,378500,378500,378500,378500,0
|
|
20231107,153100,2635198500,378500,378500,378500,378500,0
|
|
20231107,153000,2635198500,378500,378500,378500,378500,219
|
|
20231107,152900,2552307000,378500,378500,378500,378500,0
|
|
20231107,152800,2552307000,378500,378500,378500,378500,0
|
|
20231107,152700,2552307000,378500,378500,378500,378500,0
|
|
20231107,152600,2552307000,378500,378500,378500,378500,0
|
|
20231107,152500,2552307000,378500,378500,378500,378500,0
|
|
20231107,152400,2552307000,378500,378500,378500,378500,0
|
|
20231107,152300,2552307000,378500,378500,378500,378500,0
|
|
20231107,152200,2552307000,378500,378500,378500,378500,0
|
|
20231107,152100,2552307000,378500,378500,378500,378500,0
|
|
20231107,152000,2552307000,378500,378500,378500,378500,0
|
|
20231107,151900,2552307000,378500,379000,379500,378500,32
|
|
20231107,151800,2540187500,379500,378500,379500,378500,20
|
|
20231107,151700,2532599500,379500,378500,379500,378500,9
|
|
20231107,151600,2529190000,379500,378500,379500,378500,5
|
|
20231107,151500,2527295500,378500,378500,379000,378500,10
|
|
20231107,151400,2523509000,379500,379000,379500,379000,21
|
|
20231107,151300,2515548000,379500,379000,379500,379000,5
|
|
20231107,151200,2513652500,379000,379000,379000,379000,7
|
|
20231107,151100,2510999500,379000,379500,379500,379000,11
|
|
20231107,151000,2506826500,379000,379500,379500,379000,3
|
|
20231107,150900,2505688500,379000,379000,379000,379000,0
|
|
20231107,150800,2505688500,379000,379000,379000,379000,0
|
|
20231107,150700,2505688500,379000,379000,379000,379000,1
|
|
20231107,150600,2505309500,379500,379500,379500,379500,0
|
|
20231107,150500,2505309500,379500,379500,379500,379500,13
|
|
20231107,150400,2500376000,379000,379000,379000,379000,138
|
|
20231107,150300,2448074000,378500,378500,378500,378500,0
|
|
20231107,150200,2448074000,378500,379000,379000,378500,56
|
|
20231107,150100,2426877500,378500,379000,379000,378500,10
|
|
20231107,150000,2423092000,378500,379000,379000,378500,8
|
|
20231107,145900,2420063500,379000,378500,379000,378500,53
|
|
20231107,145800,2400002500,379000,379000,379000,379000,1
|
|
20231107,145700,2399623500,378500,378500,378500,378500,4
|
|
20231107,145600,2398109500,379000,378500,379000,378500,16
|
|
20231107,145500,2392053000,378500,378500,378500,378500,1
|
|
20231107,145400,2391674500,379000,378000,379000,378000,5
|
|
20231107,145300,2389780500,379000,378000,379000,378000,86
|
|
20231107,145200,2357231000,378500,378000,378500,378000,2
|
|
20231107,145100,2356474500,378000,378000,378000,378000,26
|
|
20231107,145000,2346646500,378500,378500,378500,378500,122
|
|
20231107,144900,2300469500,379000,379000,379000,379000,1
|
|
20231107,144800,2300090500,378500,379000,379000,378500,76
|
|
20231107,144700,2271288000,379500,379500,379500,379500,1
|
|
20231107,144600,2270908500,379500,380000,380000,379000,49
|
|
20231107,144500,2252313500,379500,379500,379500,379500,0
|
|
20231107,144400,2252313500,379500,380000,380000,379500,7
|
|
20231107,144300,2249654000,379500,379500,380000,379500,8
|
|
20231107,144200,2246617500,380000,380000,380000,380000,0
|
|
20231107,144100,2246617500,380000,380000,380000,380000,1
|
|
20231107,144000,2246237500,380000,380000,380000,380000,6
|
|
20231107,143900,2243957500,379500,379500,379500,379500,1
|
|
20231107,143800,2243578000,380000,380000,380000,380000,3
|
|
20231107,143700,2242438000,380000,380000,380000,379000,6
|
|
20231107,143600,2240159000,380000,380000,380000,380000,0
|
|
20231107,143500,2240159000,380000,380000,380000,380000,0
|
|
20231107,143400,2240159000,380000,380000,380000,380000,2
|
|
20231107,143300,2239399000,379000,380000,380000,379000,3
|
|
20231107,143200,2238260000,380000,379000,380000,379000,3
|
|
20231107,143100,2237121000,379000,379000,379000,379000,6
|
|
20231107,143000,2234847000,380000,379000,380000,379000,83
|
|
20231107,142900,2203373500,379000,379000,379000,379000,11
|
|
20231107,142800,2199204500,379000,379000,379000,378500,6
|
|
20231107,142700,2196931000,378500,378500,378500,378500,0
|
|
20231107,142600,2196931000,378500,378500,378500,378500,0
|
|
20231107,142500,2196931000,378500,379000,379000,378500,5
|
|
20231107,142400,2195037000,378500,378500,378500,378500,3
|
|
20231107,142300,2193901500,379000,379000,379000,378500,9
|
|
20231107,142200,2190492000,379000,379000,379000,378500,4
|
|
20231107,142100,2188977000,378500,378500,378500,378500,0
|
|
20231107,142000,2188977000,378500,379000,379000,378500,18
|
|
20231107,141900,2182163500,379000,378500,379000,378500,4
|
|
20231107,141800,2180648500,379000,379000,379000,379000,30
|
|
20231107,141700,2169278500,379500,380000,380000,379000,10
|
|
20231107,141600,2165483000,380000,380000,380000,380000,2
|
|
20231107,141500,2164723000,379000,379000,379000,379000,2
|
|
20231107,141400,2163965000,380000,380000,380000,380000,1
|
|
20231107,141300,2163585000,380000,380000,380000,380000,1
|
|
20231107,141200,2163205000,380000,380000,380000,380000,0
|
|
20231107,141100,2163205000,380000,380000,380000,380000,0
|
|
20231107,141000,2163205000,380000,379500,380000,379500,5
|
|
20231107,140900,2161307000,379500,379500,379500,379000,5
|
|
20231107,140800,2159410500,379500,379500,379500,379500,24
|
|
20231107,140700,2150302500,379500,379500,379500,379500,1
|
|
20231107,140600,2149923000,379000,379000,379000,379000,5
|
|
20231107,140500,2148028000,379000,378500,379000,378500,39
|
|
20231107,140400,2133256500,378500,378500,378500,378500,4
|
|
20231107,140300,2131742500,378500,378000,378500,378000,5
|
|
20231107,140200,2129851000,378500,378000,378500,378000,6
|
|
20231107,140100,2127581000,378500,378500,378500,378500,23
|
|
20231107,140000,2118875500,378500,378500,378500,378500,2
|
|
20231107,135900,2118118500,379000,379000,379000,379000,1
|
|
20231107,135800,2117739500,378500,378500,379000,378500,7
|
|
20231107,135700,2115089500,378500,378500,378500,378500,2
|
|
20231107,135600,2114332500,378500,378500,378500,378500,2
|
|
20231107,135500,2113575500,379000,378500,379000,378500,2
|
|
20231107,135400,2112818000,379000,379000,379000,379000,0
|
|
20231107,135300,2112818000,379000,379000,379000,379000,1
|
|
20231107,135200,2112439000,379000,379000,379000,379000,1
|
|
20231107,135100,2112060000,379000,379000,379000,379000,1
|
|
20231107,135000,2111681000,379000,379000,379000,379000,1
|
|
20231107,134900,2111302000,378000,378000,378000,378000,53
|
|
20231107,134800,2091268000,378000,378000,378000,377500,12
|
|
20231107,134700,2086733000,378000,378000,378500,378000,51
|
|
20231107,134600,2067454500,378500,378500,378500,378500,1
|
|
20231107,134500,2067076000,378500,378500,378500,378500,0
|
|
20231107,134400,2067076000,378500,378500,378500,378500,1
|
|
20231107,134300,2066697500,378500,378500,378500,378500,1
|
|
20231107,134200,2066319000,378000,378000,378000,378000,8
|
|
20231107,134100,2063295000,378000,378000,378000,378000,25
|
|
20231107,134000,2053845000,377500,378000,378000,377500,13
|
|
20231107,133900,2048932500,378000,378000,378000,377500,10
|
|
20231107,133800,2045155500,378500,378000,378500,378000,9
|
|
20231107,133700,2041753000,378500,378500,378500,378500,1
|
|
20231107,133600,2041374500,378000,378000,378000,378000,1
|
|
20231107,133500,2040996500,378500,378500,378500,378500,2
|
|
20231107,133400,2040239500,378500,378500,378500,378500,1
|
|
20231107,133300,2039861000,378000,378000,378000,378000,3
|
|
20231107,133200,2038727000,378000,378000,378000,378000,30
|
|
20231107,133100,2027387000,378000,378000,378000,377500,13
|
|
20231107,133000,2022474000,378000,378000,378000,378000,24
|
|
20231107,132900,2013402000,378500,378000,378500,378000,7
|
|
20231107,132800,2010755500,378500,378500,378500,378500,1
|
|
20231107,132700,2010377000,378000,378000,378000,378000,0
|
|
20231107,132600,2010377000,378000,378000,378000,378000,2
|
|
20231107,132500,2009621000,378000,378000,378000,378000,47
|
|
20231107,132400,1991855000,377500,378000,378000,377500,5
|
|
20231107,132300,1989966000,378000,378000,378000,378000,12
|
|
20231107,132200,1985430000,378000,378000,378000,378000,15
|
|
20231107,132100,1979760000,378000,378000,378000,378000,2
|
|
20231107,132000,1979004000,378500,378500,378500,378500,1
|
|
20231107,131900,1978625500,378500,378500,378500,378500,1
|
|
20231107,131800,1978247000,378000,378000,378000,378000,5
|
|
20231107,131700,1976357000,378000,378000,378000,378000,2
|
|
20231107,131600,1975601000,378500,378000,378500,378000,3
|
|
20231107,131500,1974466500,378000,378000,378000,378000,5
|
|
20231107,131400,1972576500,378500,378500,378500,378500,1
|
|
20231107,131300,1972198000,378000,378000,378000,378000,0
|
|
20231107,131200,1972198000,378000,378500,378500,378000,21
|
|
20231107,131100,1964259500,378500,378500,378500,378500,0
|
|
20231107,131000,1964259500,378500,378500,378500,378500,2
|
|
20231107,130900,1963502500,378500,378500,378500,378500,0
|
|
20231107,130800,1963502500,378500,378000,378500,378000,8
|
|
20231107,130700,1960477500,378500,378500,378500,378500,2
|
|
20231107,130600,1959720500,378500,378000,378500,378000,6
|
|
20231107,130500,1957450500,378500,378500,378500,378500,2
|
|
20231107,130400,1956693500,378500,377500,378500,377500,2
|
|
20231107,130300,1955937500,377500,377500,377500,377500,0
|
|
20231107,130200,1955937500,377500,378500,378500,377500,7
|
|
20231107,130100,1953289000,378500,378500,378500,378500,1
|
|
20231107,130000,1952910500,378500,378500,378500,378500,4
|
|
20231107,125900,1951396500,378500,378500,378500,378500,7
|
|
20231107,125800,1948747000,378000,378000,378000,378000,3
|
|
20231107,125700,1947613000,378500,378500,378500,378500,0
|
|
20231107,125600,1947613000,378500,378500,378500,378500,0
|
|
20231107,125500,1947613000,378500,378500,378500,378500,0
|
|
20231107,125400,1947613000,378500,378500,378500,378500,7
|
|
20231107,125300,1944963500,378000,378000,378000,378000,0
|
|
20231107,125200,1944963500,378000,377500,378000,377500,62
|
|
20231107,125100,1921558000,377500,377500,377500,377500,0
|
|
20231107,125000,1921558000,377500,377500,377500,377500,0
|
|
20231107,124900,1921558000,377500,377500,377500,377500,1
|
|
20231107,124800,1921180500,377500,377500,377500,377500,0
|
|
20231107,124700,1921180500,377500,377500,377500,377500,11
|
|
20231107,124600,1917028000,377500,377500,377500,377500,1
|
|
20231107,124500,1916650500,377500,377500,377500,377500,9
|
|
20231107,124400,1913253000,377500,377000,377500,377000,9
|
|
20231107,124300,1909857500,377000,377500,377500,377000,32
|
|
20231107,124200,1897779500,377500,377500,377500,377500,0
|
|
20231107,124100,1897779500,377500,377500,377500,377500,30
|
|
20231107,124000,1886454500,378000,378000,378000,378000,1
|
|
20231107,123900,1886076500,378000,378000,378000,378000,10
|
|
20231107,123800,1882296500,378500,378500,378500,378500,0
|
|
20231107,123700,1882296500,378500,378500,378500,378500,0
|
|
20231107,123600,1882296500,378500,378500,378500,378500,0
|
|
20231107,123500,1882296500,378500,378500,378500,378500,2
|
|
20231107,123400,1881539500,378500,378500,378500,378500,35
|
|
20231107,123300,1868292000,378500,377500,378500,377500,15
|
|
20231107,123200,1862627500,377500,377000,377500,377000,16
|
|
20231107,123100,1856592000,377000,376500,377000,376500,5
|
|
20231107,123000,1854708000,377000,377000,377000,377000,2
|
|
20231107,122900,1853954000,377000,377000,377000,377000,13
|
|
20231107,122800,1849053000,377000,377000,377000,377000,26
|
|
20231107,122700,1839251000,377500,377500,377500,377500,2
|
|
20231107,122600,1838496000,377500,377500,377500,377500,0
|
|
20231107,122500,1838496000,377500,377500,377500,377500,1
|
|
20231107,122400,1838118500,377000,377000,377000,377000,0
|
|
20231107,122300,1838118500,377000,377000,377000,377000,10
|
|
20231107,122200,1834348500,377000,377000,377000,376500,38
|
|
20231107,122100,1820027500,377000,377000,377000,377000,0
|
|
20231107,122000,1820027500,377000,377000,377000,377000,26
|
|
20231107,121900,1810225500,377000,377000,377000,377000,2
|
|
20231107,121800,1809471500,377000,377000,377000,377000,2
|
|
20231107,121700,1808717500,377000,377000,377000,377000,2
|
|
20231107,121600,1807963500,377000,377000,377000,377000,0
|
|
20231107,121500,1807963500,377000,376500,377000,376500,18
|
|
20231107,121400,1801179500,376500,376500,376500,376500,0
|
|
20231107,121300,1801179500,376500,377000,377000,376500,3
|
|
20231107,121200,1800049000,377000,377000,377000,377000,2
|
|
20231107,121100,1799295000,376500,376500,377500,376500,44
|
|
20231107,121000,1782717500,377000,377500,377500,377000,571
|
|
20231107,120900,1567381500,377500,377500,377500,377500,0
|
|
20231107,120800,1567381500,377500,377500,377500,377500,7
|
|
20231107,120700,1564739000,378000,378500,378500,378000,46
|
|
20231107,120600,1547341000,378500,378500,378500,378500,1
|
|
20231107,120500,1546962500,377500,377500,378500,377500,6
|
|
20231107,120400,1544696500,378000,378000,378000,378000,171
|
|
20231107,120300,1480058500,378500,378500,378500,378500,1
|
|
20231107,120200,1479680000,378000,378000,378000,378000,0
|
|
20231107,120100,1479680000,378000,378500,378500,378000,3
|
|
20231107,120000,1478545500,378500,378500,378500,378500,0
|
|
20231107,115900,1478545500,378500,378500,378500,378500,1
|
|
20231107,115800,1478167000,378500,378500,378500,378500,0
|
|
20231107,115700,1478167000,378500,378500,378500,378500,2
|
|
20231107,115600,1477410000,378000,378000,378000,378000,2
|
|
20231107,115500,1476654000,378000,378000,378000,378000,3
|
|
20231107,115400,1475520000,378500,378500,378500,378500,3
|
|
20231107,115300,1474384500,378000,378000,378000,378000,2
|
|
20231107,115200,1473628500,378000,378000,378000,378000,0
|
|
20231107,115100,1473628500,378000,378000,378000,378000,5
|
|
20231107,115000,1471738500,378000,378000,378000,378000,2
|
|
20231107,114900,1470982500,378000,378000,378000,378000,11
|
|
20231107,114800,1466824500,378000,378000,378000,378000,2
|
|
20231107,114700,1466068500,378000,378000,378000,378000,2
|
|
20231107,114600,1465312500,378500,378500,378500,378500,4
|
|
20231107,114500,1463798500,378000,378000,378000,378000,15
|
|
20231107,114400,1458128500,378500,378500,378500,378500,6
|
|
20231107,114300,1455857500,378500,378500,378500,378500,3
|
|
20231107,114200,1454722000,378500,378500,378500,378500,13
|
|
20231107,114100,1449801500,378500,378500,378500,378500,0
|
|
20231107,114000,1449801500,378500,378500,378500,378500,3
|
|
20231107,113900,1448666000,378500,378500,378500,378500,13
|
|
20231107,113800,1443745500,378500,378500,378500,378500,292
|
|
20231107,113700,1333223500,379000,379000,379000,379000,0
|
|
20231107,113600,1333223500,379000,379000,379000,379000,43
|
|
20231107,113500,1316926500,379000,378500,379000,378500,32
|
|
20231107,113400,1304799500,378500,379000,379000,378500,12
|
|
20231107,113300,1300257000,378500,378500,378500,378500,1
|
|
20231107,113200,1299878500,378500,378500,378500,378500,0
|
|
20231107,113100,1299878500,378500,379000,379000,378500,9
|
|
20231107,113000,1296469000,379000,379000,379000,379000,3
|
|
20231107,112900,1295332000,379000,379000,379000,379000,12
|
|
20231107,112800,1290784000,379000,378500,379000,378500,6
|
|
20231107,112700,1288511000,378500,378500,378500,378500,3
|
|
20231107,112600,1287375500,378500,378500,378500,378500,0
|
|
20231107,112500,1287375500,378500,378500,378500,378500,8
|
|
20231107,112400,1284347500,378500,378500,378500,378500,2
|
|
20231107,112300,1283590500,378500,378500,378500,378500,0
|
|
20231107,112200,1283590500,378500,378500,378500,378500,5
|
|
20231107,112100,1281698000,378500,378500,378500,378500,2
|
|
20231107,112000,1280941000,379000,378500,379000,378500,5
|
|
20231107,111900,1279048000,379000,379000,379000,379000,0
|
|
20231107,111800,1279048000,379000,379000,379000,379000,32
|
|
20231107,111700,1266920000,379000,379000,379000,379000,20
|
|
20231107,111600,1259340000,379500,379500,379500,379500,0
|
|
20231107,111500,1259340000,379500,379500,379500,379500,1
|
|
20231107,111400,1258960500,379500,379500,379500,379500,1
|
|
20231107,111300,1258581000,379000,379000,379000,379000,26
|
|
20231107,111200,1248727000,379500,379500,379500,379500,4
|
|
20231107,111100,1247209000,380000,380000,380000,380000,1
|
|
20231107,111000,1246829000,380000,379000,380000,379000,4
|
|
20231107,110900,1245312000,379000,379500,379500,379000,100
|
|
20231107,110800,1207391000,379500,379500,379500,379500,2
|
|
20231107,110700,1206632000,379500,379500,379500,379500,39
|
|
20231107,110600,1191831500,379500,379500,379500,379500,4
|
|
20231107,110500,1190313500,379500,379500,379500,379500,0
|
|
20231107,110400,1190313500,379500,379500,379500,379500,0
|
|
20231107,110300,1190313500,379500,379500,379500,379500,0
|
|
20231107,110200,1190313500,379500,379500,379500,379500,0
|
|
20231107,110100,1190313500,379500,379500,379500,379000,63
|
|
20231107,110000,1166406000,379500,380000,380000,379500,6
|
|
20231107,105900,1164128000,379500,379500,379500,379500,0
|
|
20231107,105800,1164128000,379500,379500,379500,379500,16
|
|
20231107,105700,1158056000,379500,379500,379500,379500,18
|
|
20231107,105600,1151225000,379500,379500,379500,379500,2
|
|
20231107,105500,1150466000,380000,379500,380000,379500,4
|
|
20231107,105400,1148946500,380000,380000,380000,380000,0
|
|
20231107,105300,1148946500,380000,379500,380000,379500,29
|
|
20231107,105200,1137933500,379500,379500,379500,379500,30
|
|
20231107,105100,1126548500,379500,380000,380000,379500,3
|
|
20231107,105000,1125409500,380000,380000,380000,380000,2
|
|
20231107,104900,1124649500,380000,380000,380500,380000,32
|
|
20231107,104800,1112488500,380000,380000,380000,380000,0
|
|
20231107,104700,1112488500,380000,380500,380500,380000,301
|
|
20231107,104600,998027500,380500,381000,381000,380500,21
|
|
20231107,104500,990027500,380500,380500,380500,380500,1
|
|
20231107,104400,989647000,381000,381000,381000,381000,1
|
|
20231107,104300,989266000,381000,381000,381000,381000,0
|
|
20231107,104200,989266000,381000,381000,381000,381000,0
|
|
20231107,104100,989266000,381000,381000,381000,381000,3
|
|
20231107,104000,988123000,381000,381000,381000,381000,7
|
|
20231107,103900,985456000,380500,381000,381000,380500,7
|
|
20231107,103800,982790000,381000,380500,381000,380500,12
|
|
20231107,103700,978219000,381500,381000,381500,381000,17
|
|
20231107,103600,971736500,381000,381000,381000,381000,0
|
|
20231107,103500,971736500,381000,381000,381000,381000,3
|
|
20231107,103400,970593500,381500,381500,381500,381500,8
|
|
20231107,103300,967541500,381500,381500,381500,381500,0
|
|
20231107,103200,967541500,381500,381500,381500,381500,0
|
|
20231107,103100,967541500,381500,381000,381500,381000,2
|
|
20231107,103000,966779000,381000,381000,381500,381000,36
|
|
20231107,102900,953062500,381000,381000,381000,381000,6
|
|
20231107,102800,950776500,380500,380500,380500,380500,2
|
|
20231107,102700,950015500,381000,381000,381000,381000,0
|
|
20231107,102600,950015500,381000,380500,381000,380500,5
|
|
20231107,102500,948111500,380500,380500,380500,380500,2
|
|
20231107,102400,947350500,381500,381000,381500,381000,10
|
|
20231107,102300,943539000,380500,380500,380500,380500,54
|
|
20231107,102200,922992000,380500,381000,381000,380500,3
|
|
20231107,102100,921850000,380500,380500,380500,380500,2
|
|
20231107,102000,921089000,381000,381500,381500,381000,29
|
|
20231107,101900,910039500,381500,381000,381500,381000,6
|
|
20231107,101800,907751500,381000,381000,381000,381000,0
|
|
20231107,101700,907751500,381000,381000,381000,381000,21
|
|
20231107,101600,899750500,381000,381000,381000,381000,2
|
|
20231107,101500,898988500,381500,381500,381500,381500,3
|
|
20231107,101400,897844000,381500,381000,381500,381000,14
|
|
20231107,101300,892509000,381500,381500,381500,381500,0
|
|
20231107,101200,892509000,381500,381500,381500,381500,0
|
|
20231107,101100,892509000,381500,381500,381500,381500,0
|
|
20231107,101000,892509000,381500,381500,381500,381500,4
|
|
20231107,100900,890983000,381500,381000,381500,381000,79
|
|
20231107,100800,860881000,381500,381500,381500,381500,10
|
|
20231107,100700,857066000,381500,381500,381500,381500,69
|
|
20231107,100600,830742500,382500,382500,382500,382500,1
|
|
20231107,100500,830360000,382500,382000,382500,381500,51
|
|
20231107,100400,810896500,382500,382500,382500,382500,3
|
|
20231107,100300,809749000,382500,382500,383000,382500,22
|
|
20231107,100200,801332500,381500,381000,381500,381000,20
|
|
20231107,100100,793703000,381500,381000,381500,381000,4
|
|
20231107,100000,792177500,381000,381000,381000,381000,8
|
|
20231107,095900,789129500,381000,381000,381000,381000,6
|
|
20231107,095800,786843500,380500,380500,380500,380500,140
|
|
20231107,095700,733573500,380500,380500,380500,380500,2
|
|
20231107,095600,732812500,380500,380500,380500,380500,161
|
|
20231107,095500,671552000,380000,380000,380000,380000,2
|
|
20231107,095400,670792000,380000,380500,380500,380000,11
|
|
20231107,095300,666607500,380500,380000,380500,380000,13
|
|
20231107,095200,661667000,380000,380000,380000,380000,17
|
|
20231107,095100,655207000,380000,380000,380000,380000,0
|
|
20231107,095000,655207000,380000,380000,380000,380000,2
|
|
20231107,094900,654447000,380000,380000,380000,380000,3
|
|
20231107,094800,653307000,380000,380000,380000,380000,10
|
|
20231107,094700,649507000,380000,380000,380000,380000,60
|
|
20231107,094600,626707000,380000,380000,380500,380000,14
|
|
20231107,094500,621386500,380000,380000,380500,380000,29
|
|
20231107,094400,610354000,380500,380000,380500,380000,32
|
|
20231107,094300,598193000,380500,380500,380500,380500,15
|
|
20231107,094200,592485500,380500,380500,380500,380500,43
|
|
20231107,094100,576124000,380500,380500,380500,380500,17
|
|
20231107,094000,569655500,380500,380000,380500,380000,25
|
|
20231107,093900,560146000,380000,380000,380000,380000,10
|
|
20231107,093800,556346000,380500,380500,380500,380500,2
|
|
20231107,093700,555585000,380500,381000,381000,380500,172
|
|
20231107,093600,490122500,381500,381500,381500,381000,114
|
|
20231107,093500,446687000,381000,381000,381000,381000,34
|
|
20231107,093400,433733000,381000,381000,381000,380500,167
|
|
20231107,093300,370109500,381000,381000,381000,381000,3
|
|
20231107,093200,368966500,381000,381000,381000,381000,0
|
|
20231107,093100,368966500,381000,380500,381000,380500,6
|
|
20231107,093000,366681500,381000,380500,381000,380500,15
|
|
20231107,092900,360971500,381000,381000,381000,381000,0
|
|
20231107,092800,360971500,381000,381000,381000,380500,99
|
|
20231107,092700,323254500,381000,381000,381000,381000,33
|
|
20231107,092600,310681500,381000,381000,381000,381000,3
|
|
20231107,092500,309538500,381000,381500,381500,381000,14
|
|
20231107,092400,304198000,381000,381000,381000,381000,5
|
|
20231107,092300,302293000,381000,381000,381000,381000,35
|
|
20231107,092200,288958000,381000,381000,381000,381000,0
|
|
20231107,092100,288958000,381000,381000,381000,381000,11
|
|
20231107,092000,284767000,381500,381000,381500,381000,7
|
|
20231107,091900,282099000,381500,381500,381500,381000,39
|
|
20231107,091800,267230500,382000,382000,382000,381500,109
|
|
20231107,091700,225594500,382000,382000,382000,382000,7
|
|
20231107,091600,222920500,382500,383000,383000,382500,56
|
|
20231107,091500,201495500,383000,383000,383000,383000,3
|
|
20231107,091400,200346500,382500,382500,382500,382500,2
|
|
20231107,091300,199581500,382500,382500,383000,382500,12
|
|
20231107,091200,194990000,383500,382500,383500,382500,14
|
|
20231107,091100,189628000,382500,382000,382500,382000,11
|
|
20231107,091000,185422000,382000,382000,382000,381500,28
|
|
20231107,090900,174727000,382000,383000,383000,381500,64
|
|
20231107,090800,150262500,383500,383500,383500,383500,3
|
|
20231107,090700,149112000,383500,383500,384000,383000,24
|
|
20231107,090600,139906000,383500,383500,384000,383500,57
|
|
20231107,090500,118041500,383500,384000,384000,383500,8
|
|
20231107,090400,114972500,382000,381500,382000,381500,32
|
|
20231107,090300,102750000,381500,381500,381500,381500,9
|
|
20231107,090200,99316500,381500,382500,382500,381500,39
|
|
20231107,090100,84419500,382500,383500,383500,382500,72
|
|
20231107,090000,56833500,383500,384000,384500,383500,148
|