592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184900,1830641000,379500,379500,379500,379500,139
|
|
20231108,184800,1830641000,379500,379500,379500,379500,0
|
|
20231108,184700,1830641000,379500,379500,379500,379500,0
|
|
20231108,184600,1830641000,379500,379500,379500,379500,0
|
|
20231108,184500,1830641000,379500,379500,379500,379500,0
|
|
20231108,184400,1830641000,379500,379500,379500,379500,0
|
|
20231108,184300,1830641000,379500,379500,379500,379500,0
|
|
20231108,184200,1830641000,379500,379500,379500,379500,0
|
|
20231108,184100,1830641000,379500,379500,379500,379500,0
|
|
20231108,184000,1830641000,379500,379500,379500,379500,0
|
|
20231108,183900,1830641000,379500,379500,379500,379500,0
|
|
20231108,183800,1830641000,379500,379500,379500,379500,0
|
|
20231108,183700,1830641000,379500,379500,379500,379500,0
|
|
20231108,183600,1830641000,379500,379500,379500,379500,0
|
|
20231108,183500,1830641000,379500,379500,379500,379500,0
|
|
20231108,183400,1830641000,379500,379500,379500,379500,0
|
|
20231108,183300,1830641000,379500,379500,379500,379500,0
|
|
20231108,183200,1830641000,379500,379500,379500,379500,0
|
|
20231108,183100,1830641000,379500,379500,379500,379500,0
|
|
20231108,183000,1830641000,379500,379500,379500,379500,0
|
|
20231108,182900,1830641000,379500,379500,379500,379500,0
|
|
20231108,182800,1830641000,379500,379500,379500,379500,0
|
|
20231108,182700,1830641000,379500,379500,379500,379500,0
|
|
20231108,182600,1830641000,379500,379500,379500,379500,0
|
|
20231108,182500,1830641000,379500,379500,379500,379500,0
|
|
20231108,182400,1830641000,379500,379500,379500,379500,0
|
|
20231108,182300,1830641000,379500,379500,379500,379500,0
|
|
20231108,182200,1830641000,379500,379500,379500,379500,0
|
|
20231108,182100,1830641000,379500,379500,379500,379500,0
|
|
20231108,182000,1830641000,379500,379500,379500,379500,0
|
|
20231108,181900,1830641000,379500,379500,379500,379500,139
|
|
20231108,181800,1830641000,379500,379500,379500,379500,0
|
|
20231108,181700,1830641000,379500,379500,379500,379500,0
|
|
20231108,181600,1830641000,379500,379500,379500,379500,0
|
|
20231108,181500,1830641000,379500,379500,379500,379500,0
|
|
20231108,181400,1830641000,379500,379500,379500,379500,0
|
|
20231108,181300,1830641000,379500,379500,379500,379500,0
|
|
20231108,181200,1830641000,379500,379500,379500,379500,0
|
|
20231108,181100,1830641000,379500,379500,379500,379500,0
|
|
20231108,181000,1830641000,379500,379500,379500,379500,0
|
|
20231108,180900,1830641000,379500,379500,379500,379500,0
|
|
20231108,180800,1830641000,379500,379500,379500,379500,0
|
|
20231108,180700,1830641000,379500,379500,379500,379500,0
|
|
20231108,180600,1830641000,379500,379500,379500,379500,0
|
|
20231108,180500,1830641000,379500,379500,379500,379500,0
|
|
20231108,180400,1830641000,379500,379500,379500,379500,0
|
|
20231108,180300,1830641000,379500,379500,379500,379500,0
|
|
20231108,180200,1830641000,379500,379500,379500,379500,0
|
|
20231108,180100,1830641000,379500,379500,379500,379500,0
|
|
20231108,180000,1830641000,379500,379500,379500,379500,0
|
|
20231108,175900,1830641000,379500,379500,379500,379500,0
|
|
20231108,175800,1830641000,379500,379500,379500,379500,0
|
|
20231108,175700,1830641000,379500,379500,379500,379500,0
|
|
20231108,175600,1830641000,379500,379500,379500,379500,0
|
|
20231108,175500,1830641000,379500,379500,379500,379500,0
|
|
20231108,175400,1830641000,379500,379500,379500,379500,0
|
|
20231108,175300,1830641000,379500,379500,379500,379500,0
|
|
20231108,175200,1830641000,379500,379500,379500,379500,0
|
|
20231108,175100,1830641000,379500,379500,379500,379500,0
|
|
20231108,175000,1830641000,379500,379500,379500,379500,0
|
|
20231108,174900,1830641000,379500,379500,379500,379500,139
|
|
20231108,174800,1830641000,379500,379500,379500,379500,0
|
|
20231108,174700,1830641000,379500,379500,379500,379500,0
|
|
20231108,174600,1830641000,379500,379500,379500,379500,0
|
|
20231108,174500,1830641000,379500,379500,379500,379500,0
|
|
20231108,174400,1830641000,379500,379500,379500,379500,0
|
|
20231108,174300,1830641000,379500,379500,379500,379500,0
|
|
20231108,174200,1830641000,379500,379500,379500,379500,0
|
|
20231108,174100,1830641000,379500,379500,379500,379500,0
|
|
20231108,174000,1830641000,379500,379500,379500,379500,0
|
|
20231108,173900,1830641000,379500,379500,379500,379500,0
|
|
20231108,173800,1830641000,379500,379500,379500,379500,0
|
|
20231108,173700,1830641000,379500,379500,379500,379500,0
|
|
20231108,173600,1830641000,379500,379500,379500,379500,0
|
|
20231108,173500,1830641000,379500,379500,379500,379500,0
|
|
20231108,173400,1830641000,379500,379500,379500,379500,0
|
|
20231108,173300,1830641000,379500,379500,379500,379500,0
|
|
20231108,173200,1830641000,379500,379500,379500,379500,0
|
|
20231108,173100,1830641000,379500,379500,379500,379500,0
|
|
20231108,173000,1830641000,379500,379500,379500,379500,0
|
|
20231108,172900,1830641000,379500,379500,379500,379500,0
|
|
20231108,172800,1830641000,379500,379500,379500,379500,0
|
|
20231108,172700,1830641000,379500,379500,379500,379500,0
|
|
20231108,172600,1830641000,379500,379500,379500,379500,0
|
|
20231108,172500,1830641000,379500,379500,379500,379500,0
|
|
20231108,172400,1830641000,379500,379500,379500,379500,0
|
|
20231108,172300,1830641000,379500,379500,379500,379500,0
|
|
20231108,172200,1830641000,379500,379500,379500,379500,0
|
|
20231108,172100,1830641000,379500,379500,379500,379500,0
|
|
20231108,172000,1830641000,379500,379500,379500,379500,0
|
|
20231108,171900,1830641000,379500,379500,379500,379500,139
|
|
20231108,171800,1830641000,379500,379500,379500,379500,0
|
|
20231108,171700,1830641000,379500,379500,379500,379500,0
|
|
20231108,171600,1830641000,379500,379500,379500,379500,0
|
|
20231108,171500,1830641000,379500,379500,379500,379500,0
|
|
20231108,171400,1830641000,379500,379500,379500,379500,0
|
|
20231108,171300,1830641000,379500,379500,379500,379500,0
|
|
20231108,171200,1830641000,379500,379500,379500,379500,0
|
|
20231108,171100,1830641000,379500,379500,379500,379500,0
|
|
20231108,171000,1830641000,379500,379500,379500,379500,0
|
|
20231108,170900,1830641000,379500,379500,379500,379500,0
|
|
20231108,170800,1830641000,379500,379500,379500,379500,0
|
|
20231108,170700,1830641000,379500,379500,379500,379500,0
|
|
20231108,170600,1830641000,379500,379500,379500,379500,0
|
|
20231108,170500,1830641000,379500,379500,379500,379500,0
|
|
20231108,170400,1830641000,379500,379500,379500,379500,0
|
|
20231108,170300,1830641000,379500,379500,379500,379500,0
|
|
20231108,170200,1830641000,379500,379500,379500,379500,0
|
|
20231108,170100,1830641000,379500,379500,379500,379500,0
|
|
20231108,170000,1830641000,379500,379500,379500,379500,0
|
|
20231108,165900,1830641000,379500,379500,379500,379500,0
|
|
20231108,165800,1830641000,379500,379500,379500,379500,0
|
|
20231108,165700,1830641000,379500,379500,379500,379500,0
|
|
20231108,165600,1830641000,379500,379500,379500,379500,0
|
|
20231108,165500,1830641000,379500,379500,379500,379500,0
|
|
20231108,165400,1830641000,379500,379500,379500,379500,0
|
|
20231108,165300,1830641000,379500,379500,379500,379500,0
|
|
20231108,165200,1830641000,379500,379500,379500,379500,0
|
|
20231108,165100,1830641000,379500,379500,379500,379500,0
|
|
20231108,165000,1830641000,379500,379500,379500,379500,0
|
|
20231108,164900,1830641000,379500,379500,379500,379500,139
|
|
20231108,164800,1830641000,379500,379500,379500,379500,0
|
|
20231108,164700,1830641000,379500,379500,379500,379500,0
|
|
20231108,164600,1830641000,379500,379500,379500,379500,0
|
|
20231108,164500,1830641000,379500,379500,379500,379500,0
|
|
20231108,164400,1830641000,379500,379500,379500,379500,0
|
|
20231108,164300,1830641000,379500,379500,379500,379500,0
|
|
20231108,164200,1830641000,379500,379500,379500,379500,0
|
|
20231108,164100,1830641000,379500,379500,379500,379500,0
|
|
20231108,164000,1830641000,379500,379500,379500,379500,0
|
|
20231108,163900,1830641000,379500,379500,379500,379500,0
|
|
20231108,163800,1830641000,379500,379500,379500,379500,0
|
|
20231108,163700,1830641000,379500,379500,379500,379500,0
|
|
20231108,163600,1830641000,379500,379500,379500,379500,0
|
|
20231108,163500,1830641000,379500,379500,379500,379500,0
|
|
20231108,163400,1830641000,379500,379500,379500,379500,0
|
|
20231108,163300,1830641000,379500,379500,379500,379500,0
|
|
20231108,163200,1830641000,379500,379500,379500,379500,0
|
|
20231108,163100,1830641000,379500,379500,379500,379500,0
|
|
20231108,163000,1830641000,379500,379500,379500,379500,0
|
|
20231108,162900,1830641000,379500,379500,379500,379500,0
|
|
20231108,162800,1830641000,379500,379500,379500,379500,0
|
|
20231108,162700,1830641000,379500,379500,379500,379500,0
|
|
20231108,162600,1830641000,379500,379500,379500,379500,0
|
|
20231108,162500,1830641000,379500,379500,379500,379500,0
|
|
20231108,162400,1830641000,379500,379500,379500,379500,0
|
|
20231108,162300,1830641000,379500,379500,379500,379500,0
|
|
20231108,162200,1830641000,379500,379500,379500,379500,0
|
|
20231108,162100,1830641000,379500,379500,379500,379500,0
|
|
20231108,162000,1830641000,379500,379500,379500,379500,0
|
|
20231108,161900,1830641000,379500,379500,379500,379500,139
|
|
20231108,161800,1830641000,379500,379500,379500,379500,0
|
|
20231108,161700,1830641000,379500,379500,379500,379500,0
|
|
20231108,161600,1830641000,379500,379500,379500,379500,0
|
|
20231108,161500,1830641000,379500,379500,379500,379500,0
|
|
20231108,161400,1830641000,379500,379500,379500,379500,0
|
|
20231108,161300,1830641000,379500,379500,379500,379500,0
|
|
20231108,161200,1830641000,379500,379500,379500,379500,0
|
|
20231108,161100,1830641000,379500,379500,379500,379500,0
|
|
20231108,161000,1830641000,379500,379500,379500,379500,0
|
|
20231108,160900,1830641000,379500,379500,379500,379500,0
|
|
20231108,160800,1830641000,379500,379500,379500,379500,0
|
|
20231108,160700,1830641000,379500,379500,379500,379500,0
|
|
20231108,160600,1830641000,379500,379500,379500,379500,0
|
|
20231108,160500,1830641000,379500,379500,379500,379500,0
|
|
20231108,160400,1830641000,379500,379500,379500,379500,0
|
|
20231108,160300,1830641000,379500,379500,379500,379500,0
|
|
20231108,160200,1830641000,379500,379500,379500,379500,0
|
|
20231108,160100,1830641000,379500,379500,379500,379500,0
|
|
20231108,160000,1830641000,379500,379500,379500,379500,0
|
|
20231108,155900,1830641000,379500,379500,379500,379500,0
|
|
20231108,155800,1830641000,379500,379500,379500,379500,0
|
|
20231108,155700,1830641000,379500,379500,379500,379500,0
|
|
20231108,155600,1830641000,379500,379500,379500,379500,0
|
|
20231108,155500,1830641000,379500,379500,379500,379500,0
|
|
20231108,155400,1830641000,379500,379500,379500,379500,0
|
|
20231108,155300,1830641000,379500,379500,379500,379500,0
|
|
20231108,155200,1830641000,379500,379500,379500,379500,0
|
|
20231108,155100,1830641000,379500,379500,379500,379500,0
|
|
20231108,155000,1830641000,379500,379500,379500,379500,0
|
|
20231108,154900,1830641000,379500,379500,379500,379500,139
|
|
20231108,154800,1830641000,379500,379500,379500,379500,0
|
|
20231108,154700,1830641000,379500,379500,379500,379500,0
|
|
20231108,154600,1830641000,379500,379500,379500,379500,0
|
|
20231108,154500,1830641000,379500,379500,379500,379500,0
|
|
20231108,154400,1830641000,379500,379500,379500,379500,0
|
|
20231108,154300,1830641000,379500,379500,379500,379500,0
|
|
20231108,154200,1830641000,379500,379500,379500,379500,0
|
|
20231108,154100,1830641000,379500,379500,379500,379500,0
|
|
20231108,154000,1830641000,379500,379500,379500,379500,0
|
|
20231108,153900,1830641000,379500,379500,379500,379500,0
|
|
20231108,153800,1830641000,379500,379500,379500,379500,0
|
|
20231108,153700,1830641000,379500,379500,379500,379500,0
|
|
20231108,153600,1830641000,379500,379500,379500,379500,0
|
|
20231108,153500,1830641000,379500,379500,379500,379500,0
|
|
20231108,153400,1830641000,379500,379500,379500,379500,0
|
|
20231108,153300,1830641000,379500,379500,379500,379500,0
|
|
20231108,153200,1830641000,379500,379500,379500,379500,0
|
|
20231108,153100,1830641000,379500,379500,379500,379500,0
|
|
20231108,153000,1830641000,379500,379500,379500,379500,139
|
|
20231108,152900,1777890500,379500,379500,379500,379500,0
|
|
20231108,152800,1777890500,379500,379500,379500,379500,0
|
|
20231108,152700,1777890500,379500,379500,379500,379500,0
|
|
20231108,152600,1777890500,379500,379500,379500,379500,0
|
|
20231108,152500,1777890500,379500,379500,379500,379500,0
|
|
20231108,152400,1777890500,379500,379500,379500,379500,0
|
|
20231108,152300,1777890500,379500,379500,379500,379500,0
|
|
20231108,152200,1777890500,379500,379500,379500,379500,0
|
|
20231108,152100,1777890500,379500,379500,379500,379500,0
|
|
20231108,152000,1777890500,379500,379500,379500,379500,0
|
|
20231108,151900,1777890500,379500,379000,379500,379000,25
|
|
20231108,151800,1768406500,379000,378500,379000,378500,17
|
|
20231108,151700,1761970000,379500,379500,379500,379500,1
|
|
20231108,151600,1761590500,379000,379500,379500,379000,17
|
|
20231108,151500,1755146000,378500,379500,379500,378500,23
|
|
20231108,151400,1746427500,379500,379000,379500,379000,19
|
|
20231108,151300,1739221000,379500,379500,379500,379000,12
|
|
20231108,151200,1734670500,379500,379500,379500,379000,11
|
|
20231108,151100,1730500000,379500,379000,379500,379000,8
|
|
20231108,151000,1727467500,379500,379000,379500,379000,8
|
|
20231108,150900,1724435000,379500,379500,379500,379500,2
|
|
20231108,150800,1723676000,379500,379000,379500,379000,10
|
|
20231108,150700,1719885500,379500,379500,379500,379000,11
|
|
20231108,150600,1715715500,379000,379000,379000,379000,25
|
|
20231108,150500,1706240500,379000,379500,379500,379000,10
|
|
20231108,150400,1702450000,379000,379500,379500,379000,8
|
|
20231108,150300,1699417500,379000,379500,379500,379000,57
|
|
20231108,150200,1677812500,379500,379000,379500,379000,8
|
|
20231108,150100,1674779500,379500,379500,380000,379000,30
|
|
20231108,150000,1663398000,379500,380000,380000,379500,6
|
|
20231108,145900,1661120000,379500,380000,380000,379500,8
|
|
20231108,145800,1658083000,379500,380000,380000,379500,10
|
|
20231108,145700,1654287000,379500,380000,380000,379500,7
|
|
20231108,145600,1651630000,380000,380500,380500,380000,5
|
|
20231108,145500,1649728500,380500,380000,380500,380000,11
|
|
20231108,145400,1645548000,380500,381000,381000,380500,7
|
|
20231108,145300,1642884000,381000,380500,381500,380500,57
|
|
20231108,145200,1621171000,380500,380000,380500,380000,60
|
|
20231108,145100,1598360000,380000,379500,380000,379500,301
|
|
20231108,145000,1483984000,379500,380000,380000,379500,58
|
|
20231108,144900,1461953500,380000,380000,380000,379000,57
|
|
20231108,144800,1440304000,380000,380000,380000,379500,48
|
|
20231108,144700,1422067000,380000,379500,380000,379500,44
|
|
20231108,144600,1405359500,379500,380000,380000,379500,45
|
|
20231108,144500,1388273000,380000,379500,380000,379000,45
|
|
20231108,144400,1371188000,379500,378500,379500,378500,32
|
|
20231108,144300,1359053500,379500,379500,379500,379000,31
|
|
20231108,144200,1347294000,379000,379500,379500,379000,11
|
|
20231108,144100,1343124500,379000,379500,379500,379000,7
|
|
20231108,144000,1340471000,379000,379500,379500,379000,9
|
|
20231108,143900,1337059000,379000,379500,379500,379000,7
|
|
20231108,143800,1334405000,379000,379500,379500,379000,13
|
|
20231108,143700,1329474500,379500,379000,379500,379000,7
|
|
20231108,143600,1326821000,379500,379000,379500,379000,9
|
|
20231108,143500,1323409000,379500,379500,379500,379500,2
|
|
20231108,143400,1322650000,379000,379500,379500,379000,7
|
|
20231108,143300,1319996500,379000,379500,379500,379000,6
|
|
20231108,143200,1317722000,380000,379500,380000,379500,12
|
|
20231108,143100,1313167500,379500,379000,379500,379000,11
|
|
20231108,143000,1308995500,379500,379500,379500,379000,10
|
|
20231108,142900,1305203000,379500,379000,379500,379000,7
|
|
20231108,142800,1302549500,379500,379000,379500,379000,120
|
|
20231108,142700,1257013000,379500,379000,379500,379000,9
|
|
20231108,142600,1253601000,379500,379500,379500,379500,1
|
|
20231108,142500,1253221500,379500,379000,379500,379000,7
|
|
20231108,142400,1250568000,379500,379500,379500,379500,5
|
|
20231108,142300,1248670500,379500,379500,379500,379500,2
|
|
20231108,142200,1247911500,379500,379500,379500,379500,14
|
|
20231108,142100,1242598500,379500,379500,379500,379500,2
|
|
20231108,142000,1241839500,379500,379500,379500,379500,2
|
|
20231108,141900,1241080500,379000,379500,379500,379000,20
|
|
20231108,141800,1233500000,379500,379500,379500,379500,1
|
|
20231108,141700,1233120500,379500,379000,379500,379000,120
|
|
20231108,141600,1187589500,379500,379500,380000,379000,174
|
|
20231108,141500,1121564500,379500,379500,379500,379500,2
|
|
20231108,141400,1120805500,379500,379500,379500,379500,2
|
|
20231108,141300,1120046500,379500,379500,379500,379500,2
|
|
20231108,141200,1119287500,379500,379500,379500,379500,2
|
|
20231108,141100,1118528500,379500,379500,379500,379500,6
|
|
20231108,141000,1116251500,379500,379500,379500,379500,105
|
|
20231108,140900,1076404000,379500,379500,379500,379500,3
|
|
20231108,140800,1075265500,379500,379500,379500,379000,5
|
|
20231108,140700,1073369500,379500,379500,379500,379500,3
|
|
20231108,140600,1072231000,379500,379500,379500,379500,2
|
|
20231108,140500,1071472000,379500,379500,379500,379500,33
|
|
20231108,140400,1058948500,379500,379500,379500,379500,1
|
|
20231108,140300,1058569000,379500,379500,379500,379500,2
|
|
20231108,140200,1057810000,379500,379500,379500,379500,48
|
|
20231108,140100,1039594000,379500,379500,379500,379500,4
|
|
20231108,140000,1038076000,379500,379500,379500,379500,3
|
|
20231108,135900,1036937500,379500,379500,379500,379500,22
|
|
20231108,135800,1028588500,379500,379500,379500,379500,2
|
|
20231108,135700,1027829500,379500,379500,379500,379500,2
|
|
20231108,135600,1027070500,379500,379500,379500,379500,2
|
|
20231108,135500,1026311500,379500,379500,379500,379500,1
|
|
20231108,135400,1025932000,379500,379500,379500,379500,4
|
|
20231108,135300,1024414000,379500,379500,379500,379500,42
|
|
20231108,135200,1008475000,379500,379500,379500,379500,1
|
|
20231108,135100,1008095500,379500,379500,379500,379500,2
|
|
20231108,135000,1007336500,379000,379500,379500,379000,8
|
|
20231108,134900,1004303000,379500,379000,379500,379000,4
|
|
20231108,134800,1002786500,379000,379000,379000,379000,13
|
|
20231108,134700,997859500,379000,379500,379500,379000,41
|
|
20231108,134600,982305500,379500,379500,379500,379500,2
|
|
20231108,134500,981546500,379500,379000,379500,379000,3
|
|
20231108,134400,980408500,379500,379500,379500,379500,2
|
|
20231108,134300,979649500,379500,379500,379500,379500,1
|
|
20231108,134200,979270000,379500,379500,379500,379000,85
|
|
20231108,134100,947015500,379500,379500,379500,379500,1
|
|
20231108,134000,946636000,379000,379000,379000,379000,0
|
|
20231108,133900,946636000,379000,379000,379000,379000,7
|
|
20231108,133800,943983000,379000,378500,379500,378500,20
|
|
20231108,133700,936409500,379000,379000,379000,379000,1
|
|
20231108,133600,936030500,379000,379000,379500,379000,38
|
|
20231108,133500,921625000,379000,379000,379000,379000,0
|
|
20231108,133400,921625000,379000,379000,379000,379000,0
|
|
20231108,133300,921625000,379000,379000,379000,379000,0
|
|
20231108,133200,921625000,379000,379000,379000,379000,0
|
|
20231108,133100,921625000,379000,379000,379000,379000,0
|
|
20231108,133000,921625000,379000,379000,379000,379000,1
|
|
20231108,132900,921246000,378500,378500,378500,378500,0
|
|
20231108,132800,921246000,378500,378500,378500,378500,1
|
|
20231108,132700,920867500,379000,379000,379000,379000,4
|
|
20231108,132600,919351500,379000,379000,379000,379000,0
|
|
20231108,132500,919351500,379000,379000,379000,379000,1
|
|
20231108,132400,918972500,379000,379000,379000,379000,0
|
|
20231108,132300,918972500,379000,379000,379000,379000,0
|
|
20231108,132200,918972500,379000,379000,379000,379000,0
|
|
20231108,132100,918972500,379000,379000,379000,379000,0
|
|
20231108,132000,918972500,379000,378500,379000,378500,8
|
|
20231108,131900,915944000,378500,379000,379000,378500,2
|
|
20231108,131800,915186500,378500,378500,378500,378500,0
|
|
20231108,131700,915186500,378500,378500,378500,378500,0
|
|
20231108,131600,915186500,378500,378500,378500,378500,23
|
|
20231108,131500,906481000,378000,378000,378000,378000,15
|
|
20231108,131400,900811000,378000,378000,378000,378000,0
|
|
20231108,131300,900811000,378000,378000,378000,378000,6
|
|
20231108,131200,898543000,378000,378000,378000,378000,0
|
|
20231108,131100,898543000,378000,378000,378000,378000,1
|
|
20231108,131000,898165000,378500,378500,378500,378500,0
|
|
20231108,130900,898165000,378500,378500,378500,378500,1
|
|
20231108,130800,897786500,378000,378000,378000,378000,0
|
|
20231108,130700,897786500,378000,378000,378000,378000,9
|
|
20231108,130600,894384500,379000,379000,379000,379000,2
|
|
20231108,130500,893626500,379000,379000,379000,379000,2
|
|
20231108,130400,892868500,378500,378500,378500,378500,18
|
|
20231108,130300,886055500,378500,378500,378500,378500,46
|
|
20231108,130200,868644500,379000,379000,379000,379000,0
|
|
20231108,130100,868644500,379000,379000,379000,379000,2
|
|
20231108,130000,867886500,379000,379000,379000,379000,2
|
|
20231108,125900,867128500,379000,378500,379000,378500,4
|
|
20231108,125800,865614000,378500,378500,378500,378500,0
|
|
20231108,125700,865614000,378500,378500,378500,378500,38
|
|
20231108,125600,851231000,378500,378500,378500,378500,1
|
|
20231108,125500,850852500,378500,378500,378500,378500,0
|
|
20231108,125400,850852500,378500,378500,378500,378500,28
|
|
20231108,125300,840254500,378500,378500,378500,378500,1
|
|
20231108,125200,839876000,379000,378500,379000,378500,26
|
|
20231108,125100,830034500,379000,379000,379000,379000,2
|
|
20231108,125000,829276500,379000,379000,379000,379000,0
|
|
20231108,124900,829276500,379000,379000,379000,379000,7
|
|
20231108,124800,826623500,379000,379000,379000,379000,0
|
|
20231108,124700,826623500,379000,378500,379000,378500,2
|
|
20231108,124600,825866000,378500,378500,378500,378500,3
|
|
20231108,124500,824730500,379000,379000,379000,379000,1
|
|
20231108,124400,824351500,378500,379000,379000,378500,2
|
|
20231108,124300,823594000,379000,379000,379000,379000,1
|
|
20231108,124200,823215000,379000,379000,379000,379000,1
|
|
20231108,124100,822836000,379000,379000,379000,379000,0
|
|
20231108,124000,822836000,379000,379000,379000,379000,1
|
|
20231108,123900,822457000,379000,379000,379000,379000,0
|
|
20231108,123800,822457000,379000,379000,379000,379000,1
|
|
20231108,123700,822078000,378500,378500,378500,378500,0
|
|
20231108,123600,822078000,378500,378500,378500,378500,1
|
|
20231108,123500,821699500,379000,379000,379000,379000,2
|
|
20231108,123400,820941500,379000,379000,379000,379000,0
|
|
20231108,123300,820941500,379000,379000,379000,379000,10
|
|
20231108,123200,817151500,379000,379000,379000,379000,62
|
|
20231108,123100,793653500,379500,379500,379500,379500,1
|
|
20231108,123000,793274000,379500,379500,379500,379500,0
|
|
20231108,122900,793274000,379500,379500,379500,379500,0
|
|
20231108,122800,793274000,379500,379000,379500,379000,2
|
|
20231108,122700,792515500,379500,379500,379500,379500,13
|
|
20231108,122600,787582000,379500,379500,379500,379500,1
|
|
20231108,122500,787202500,379500,379500,379500,379500,4
|
|
20231108,122400,785684500,379500,379500,379500,379500,1
|
|
20231108,122300,785305000,379500,379500,379500,379500,1
|
|
20231108,122200,784925500,379500,379500,379500,379500,0
|
|
20231108,122100,784925500,379500,379500,379500,379500,10
|
|
20231108,122000,781130500,379000,379000,379000,379000,3
|
|
20231108,121900,779993500,379000,379000,379000,379000,1
|
|
20231108,121800,779614500,379500,379500,379500,379500,1
|
|
20231108,121700,779235000,379500,379500,379500,379500,1
|
|
20231108,121600,778855500,379500,379500,379500,379500,0
|
|
20231108,121500,778855500,379500,379500,379500,379500,0
|
|
20231108,121400,778855500,379500,379500,379500,379500,1
|
|
20231108,121300,778476000,379500,379500,379500,379500,10
|
|
20231108,121200,774681000,379500,379500,379500,379500,4
|
|
20231108,121100,773163000,379500,379500,379500,379500,0
|
|
20231108,121000,773163000,379500,379500,379500,379500,3
|
|
20231108,120900,772024500,379000,379000,379000,379000,1
|
|
20231108,120800,771645500,379500,379500,379500,379500,0
|
|
20231108,120700,771645500,379500,379500,379500,379500,8
|
|
20231108,120600,768609500,379500,379500,379500,379500,2
|
|
20231108,120500,767850500,379500,379500,379500,379500,1
|
|
20231108,120400,767471000,379500,379500,379500,379500,1
|
|
20231108,120300,767091500,379500,379500,379500,379500,2
|
|
20231108,120200,766332500,379500,379500,379500,379500,2
|
|
20231108,120100,765573500,379000,379500,379500,379000,2
|
|
20231108,120000,764815000,379500,379500,379500,379500,7
|
|
20231108,115900,762158500,379500,379500,379500,379500,20
|
|
20231108,115800,754568500,379500,379500,379500,379500,0
|
|
20231108,115700,754568500,379500,379500,379500,379500,0
|
|
20231108,115600,754568500,379500,379500,379500,379500,3
|
|
20231108,115500,753430000,379000,379000,379000,379000,1
|
|
20231108,115400,753051000,379000,379000,379000,379000,2
|
|
20231108,115300,752293000,380000,379000,380000,379000,2
|
|
20231108,115200,751534000,380000,380000,380000,380000,3
|
|
20231108,115100,750394000,380000,380000,380000,380000,0
|
|
20231108,115000,750394000,380000,379500,380000,379500,3
|
|
20231108,114900,749255000,379500,379500,379500,379500,9
|
|
20231108,114800,745839500,380000,380000,380000,380000,0
|
|
20231108,114700,745839500,380000,380000,380000,380000,0
|
|
20231108,114600,745839500,380000,380000,380000,380000,0
|
|
20231108,114500,745839500,380000,380000,380000,379000,5
|
|
20231108,114400,743942500,379000,379500,379500,379000,4
|
|
20231108,114300,742425000,380000,380000,380000,380000,0
|
|
20231108,114200,742425000,380000,380000,380000,380000,1
|
|
20231108,114100,742045000,380000,380000,380000,380000,0
|
|
20231108,114000,742045000,380000,380000,380000,380000,0
|
|
20231108,113900,742045000,380000,380000,380000,380000,0
|
|
20231108,113800,742045000,380000,380000,380000,380000,1
|
|
20231108,113700,741665000,379500,380000,380000,379500,24
|
|
20231108,113600,732556500,378500,380000,380000,378500,13
|
|
20231108,113500,727621000,380000,380000,380000,380000,1
|
|
20231108,113400,727241000,380000,380000,380000,380000,1
|
|
20231108,113300,726861000,378500,378500,378500,378500,3
|
|
20231108,113200,725725500,380000,380000,380000,380000,0
|
|
20231108,113100,725725500,380000,380000,380000,380000,2
|
|
20231108,113000,724965500,380000,380000,380000,380000,0
|
|
20231108,112900,724965500,380000,380000,380000,380000,2
|
|
20231108,112800,724205500,379500,379500,379500,379500,5
|
|
20231108,112700,722308000,379000,379000,379000,379000,2
|
|
20231108,112600,721550000,379000,379000,379000,379000,1
|
|
20231108,112500,721171000,380000,380000,380000,380000,0
|
|
20231108,112400,721171000,380000,380000,380000,380000,1
|
|
20231108,112300,720791000,379000,379000,379000,379000,0
|
|
20231108,112200,720791000,379000,379000,379000,379000,9
|
|
20231108,112100,717380000,380000,380000,380000,380000,1
|
|
20231108,112000,717000000,380000,379500,380000,379500,5
|
|
20231108,111900,715102000,378500,378500,378500,378500,0
|
|
20231108,111800,715102000,378500,378500,378500,378500,1
|
|
20231108,111700,714723500,379500,379500,380000,379500,10
|
|
20231108,111600,710927000,379500,379000,379500,379000,33
|
|
20231108,111500,698414500,379000,379000,379000,379000,14
|
|
20231108,111400,693108500,379000,379000,379000,379000,2
|
|
20231108,111300,692350500,379000,379000,379000,379000,0
|
|
20231108,111200,692350500,379000,379000,379000,379000,1
|
|
20231108,111100,691971500,379000,379000,379000,379000,0
|
|
20231108,111000,691971500,379000,379000,379000,379000,4
|
|
20231108,110900,690455500,378500,378500,378500,378500,1
|
|
20231108,110800,690077000,379000,379000,379000,379000,0
|
|
20231108,110700,690077000,379000,379000,379000,379000,1
|
|
20231108,110600,689698000,379000,379000,379000,379000,1
|
|
20231108,110500,689319000,379000,379000,379000,379000,2
|
|
20231108,110400,688561000,379000,379000,379000,379000,1
|
|
20231108,110300,688182000,379000,379000,380000,378500,25
|
|
20231108,110200,678713500,379000,379500,379500,379000,136
|
|
20231108,110100,627104000,379500,379500,379500,379500,2
|
|
20231108,110000,626345000,380000,380000,380000,380000,2
|
|
20231108,105900,625585000,379500,379500,379500,379500,2
|
|
20231108,105800,624826000,379500,379500,379500,379500,4
|
|
20231108,105700,623308000,379500,379500,379500,379500,3
|
|
20231108,105600,622169500,380000,380000,380000,380000,2
|
|
20231108,105500,621409500,379000,379000,379000,379000,1
|
|
20231108,105400,621030500,379500,379000,379500,379000,20
|
|
20231108,105300,613441000,379000,379000,379000,379000,1
|
|
20231108,105200,613062000,379500,379500,379500,379500,1
|
|
20231108,105100,612682500,379500,379500,379500,379500,0
|
|
20231108,105000,612682500,379500,379000,379500,379000,17
|
|
20231108,104900,606231500,379500,379500,379500,379500,1
|
|
20231108,104800,605852000,379500,379500,379500,379500,0
|
|
20231108,104700,605852000,379500,379000,379500,379000,6
|
|
20231108,104600,603577500,379500,379500,379500,379500,0
|
|
20231108,104500,603577500,379500,379000,379500,379000,2
|
|
20231108,104400,602819000,379500,379500,379500,379500,26
|
|
20231108,104300,592952000,379500,379500,379500,379500,0
|
|
20231108,104200,592952000,379500,379500,379500,379500,1
|
|
20231108,104100,592572500,378500,378500,378500,378500,0
|
|
20231108,104000,592572500,378500,378500,378500,378500,1
|
|
20231108,103900,592194000,379500,379500,379500,379500,2
|
|
20231108,103800,591435000,379000,379500,379500,379000,2
|
|
20231108,103700,590676500,379500,379500,379500,379500,0
|
|
20231108,103600,590676500,379500,379500,379500,379500,0
|
|
20231108,103500,590676500,379500,379500,379500,379500,1
|
|
20231108,103400,590297000,378000,378000,378000,378000,0
|
|
20231108,103300,590297000,378000,378000,378000,378000,0
|
|
20231108,103200,590297000,378000,378000,378000,378000,0
|
|
20231108,103100,590297000,378000,380000,380000,378000,4
|
|
20231108,103000,588781000,379500,379500,379500,379500,13
|
|
20231108,102900,583847500,380000,380000,380000,380000,0
|
|
20231108,102800,583847500,380000,379500,380000,379500,10
|
|
20231108,102700,580052000,379500,379500,379500,379500,1
|
|
20231108,102600,579672500,379500,379500,379500,379500,11
|
|
20231108,102500,575498000,379500,379500,379500,379500,0
|
|
20231108,102400,575498000,379500,379500,379500,379500,7
|
|
20231108,102300,572841500,379500,379500,379500,379500,1
|
|
20231108,102200,572462000,378500,378500,378500,378500,0
|
|
20231108,102100,572462000,378500,380000,380000,378500,31
|
|
20231108,102000,560727000,379500,378500,379500,378500,20
|
|
20231108,101900,553156000,378500,378000,378500,378000,3
|
|
20231108,101800,552021500,378500,378500,378500,378500,0
|
|
20231108,101700,552021500,378500,378500,378500,378500,3
|
|
20231108,101600,550886000,378000,378000,378000,378000,10
|
|
20231108,101500,547106000,378000,378000,378000,378000,9
|
|
20231108,101400,543704000,378000,378500,378500,378000,13
|
|
20231108,101300,538789500,378000,378000,378000,378000,17
|
|
20231108,101200,532363500,378000,378000,378000,378000,0
|
|
20231108,101100,532363500,378000,378000,378000,378000,1
|
|
20231108,101000,531985500,378500,377500,378500,377500,50
|
|
20231108,100900,513106500,377500,377500,377500,377500,2
|
|
20231108,100800,512351500,377500,377500,377500,377500,0
|
|
20231108,100700,512351500,377500,377000,377500,377000,3
|
|
20231108,100600,511220000,377500,377500,377500,377500,1
|
|
20231108,100500,510842500,377500,377500,377500,377500,11
|
|
20231108,100400,506690000,377000,377500,377500,377000,8
|
|
20231108,100300,503673500,377500,377500,377500,377500,6
|
|
20231108,100200,501408500,377500,377500,377500,377500,4
|
|
20231108,100100,499898500,377500,377000,377500,377000,6
|
|
20231108,100000,497636000,377500,377500,377500,377500,13
|
|
20231108,095900,492728500,377500,377500,377500,377500,9
|
|
20231108,095800,489331000,377500,377500,377500,377500,1
|
|
20231108,095700,488953500,377000,377500,377500,377000,6
|
|
20231108,095600,486691000,377500,377500,377500,377500,1
|
|
20231108,095500,486313500,377500,377000,377500,377000,3
|
|
20231108,095400,485181500,377500,377500,377500,377500,1
|
|
20231108,095300,484804000,377500,377500,377500,377500,38
|
|
20231108,095200,470459000,377500,378000,378000,377500,6
|
|
20231108,095100,468191500,378000,378000,378000,378000,1
|
|
20231108,095000,467813500,378000,378000,378000,378000,2
|
|
20231108,094900,467057500,378000,378000,378500,378000,4
|
|
20231108,094800,465545000,377500,377500,377500,377500,2
|
|
20231108,094700,464790000,377500,378000,378000,377500,77
|
|
20231108,094600,435701500,378000,378500,378500,378000,24
|
|
20231108,094500,426624500,378500,378500,378500,378500,3
|
|
20231108,094400,425489000,378000,378000,378000,378000,9
|
|
20231108,094300,422087000,378500,379000,379000,378500,47
|
|
20231108,094200,404296500,380000,379000,380000,379000,9
|
|
20231108,094100,400884500,379000,379500,379500,379000,4
|
|
20231108,094000,399367500,378500,379000,379000,378500,20
|
|
20231108,093900,391789500,379000,379000,379000,379000,3
|
|
20231108,093800,390652500,379500,379500,379500,379500,221
|
|
20231108,093700,306783000,380000,380000,380000,380000,4
|
|
20231108,093600,305263000,380000,380000,380000,380000,10
|
|
20231108,093500,301463000,380500,380500,380500,380500,2
|
|
20231108,093400,300702000,379500,380500,380500,379500,13
|
|
20231108,093300,295758500,380500,380500,380500,380500,1
|
|
20231108,093200,295378000,379500,379500,379500,379500,8
|
|
20231108,093100,292342000,379500,379500,380500,379500,25
|
|
20231108,093000,282853000,380000,380000,380000,380000,3
|
|
20231108,092900,281713000,380000,380000,380000,379500,20
|
|
20231108,092800,274115500,379500,380000,380000,379500,22
|
|
20231108,092700,265758000,379500,379500,379500,379500,0
|
|
20231108,092600,265758000,379500,379500,379500,379500,0
|
|
20231108,092500,265758000,379500,380000,380000,379500,2
|
|
20231108,092400,264998500,380000,380500,380500,380000,5
|
|
20231108,092300,263097000,379500,380500,380500,379500,20
|
|
20231108,092200,255496500,380000,380000,380000,380000,2
|
|
20231108,092100,254736500,380000,381000,381000,380000,48
|
|
20231108,092000,236475500,380500,380500,380500,380500,0
|
|
20231108,091900,236475500,380500,381000,381000,380500,31
|
|
20231108,091800,224665000,380500,381000,381000,380500,3
|
|
20231108,091700,223522500,380500,380500,381000,380500,9
|
|
20231108,091600,220095500,380500,381000,381000,380500,12
|
|
20231108,091500,215528000,380500,381000,381000,380500,38
|
|
20231108,091400,201052500,381500,381500,381500,381500,1
|
|
20231108,091300,200671000,381500,381500,381500,381500,2
|
|
20231108,091200,199908000,381500,381500,382000,381000,18
|
|
20231108,091100,193041000,381500,381000,381500,381000,46
|
|
20231108,091000,175506500,380500,381500,381500,380500,5
|
|
20231108,090900,173602000,381500,381500,381500,380500,47
|
|
20231108,090800,155692500,381500,381500,382000,381000,68
|
|
20231108,090700,129728000,381000,381500,381500,380500,65
|
|
20231108,090600,104960500,380500,380500,380500,380500,0
|
|
20231108,090500,104960500,380500,381500,381500,380500,19
|
|
20231108,090400,97721500,380500,382000,382000,380500,12
|
|
20231108,090300,93147500,381500,381500,382500,380500,61
|
|
20231108,090200,69869000,380500,381500,381500,380000,42
|
|
20231108,090100,53854500,382000,382000,382500,380000,52
|
|
20231108,090000,33999500,382000,382000,382500,380000,89
|