592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184900,4529845000,389000,389000,389000,389000,683
|
|
20231109,184800,4529845000,389000,389000,389000,389000,0
|
|
20231109,184700,4529845000,389000,389000,389000,389000,0
|
|
20231109,184600,4529845000,389000,389000,389000,389000,0
|
|
20231109,184500,4529845000,389000,389000,389000,389000,0
|
|
20231109,184400,4529845000,389000,389000,389000,389000,0
|
|
20231109,184300,4529845000,389000,389000,389000,389000,0
|
|
20231109,184200,4529845000,389000,389000,389000,389000,0
|
|
20231109,184100,4529845000,389000,389000,389000,389000,0
|
|
20231109,184000,4529845000,389000,389000,389000,389000,0
|
|
20231109,183900,4529845000,389000,389000,389000,389000,0
|
|
20231109,183800,4529845000,389000,389000,389000,389000,0
|
|
20231109,183700,4529845000,389000,389000,389000,389000,0
|
|
20231109,183600,4529845000,389000,389000,389000,389000,0
|
|
20231109,183500,4529845000,389000,389000,389000,389000,0
|
|
20231109,183400,4529845000,389000,389000,389000,389000,0
|
|
20231109,183300,4529845000,389000,389000,389000,389000,0
|
|
20231109,183200,4529845000,389000,389000,389000,389000,0
|
|
20231109,183100,4529845000,389000,389000,389000,389000,0
|
|
20231109,183000,4529845000,389000,389000,389000,389000,0
|
|
20231109,182900,4529845000,389000,389000,389000,389000,0
|
|
20231109,182800,4529845000,389000,389000,389000,389000,0
|
|
20231109,182700,4529845000,389000,389000,389000,389000,0
|
|
20231109,182600,4529845000,389000,389000,389000,389000,0
|
|
20231109,182500,4529845000,389000,389000,389000,389000,0
|
|
20231109,182400,4529845000,389000,389000,389000,389000,0
|
|
20231109,182300,4529845000,389000,389000,389000,389000,0
|
|
20231109,182200,4529845000,389000,389000,389000,389000,0
|
|
20231109,182100,4529845000,389000,389000,389000,389000,0
|
|
20231109,182000,4529845000,389000,389000,389000,389000,0
|
|
20231109,181900,4529845000,389000,389000,389000,389000,683
|
|
20231109,181800,4529845000,389000,389000,389000,389000,0
|
|
20231109,181700,4529845000,389000,389000,389000,389000,0
|
|
20231109,181600,4529845000,389000,389000,389000,389000,0
|
|
20231109,181500,4529845000,389000,389000,389000,389000,0
|
|
20231109,181400,4529845000,389000,389000,389000,389000,0
|
|
20231109,181300,4529845000,389000,389000,389000,389000,0
|
|
20231109,181200,4529845000,389000,389000,389000,389000,0
|
|
20231109,181100,4529845000,389000,389000,389000,389000,0
|
|
20231109,181000,4529845000,389000,389000,389000,389000,0
|
|
20231109,180900,4529845000,389000,389000,389000,389000,0
|
|
20231109,180800,4529845000,389000,389000,389000,389000,0
|
|
20231109,180700,4529845000,389000,389000,389000,389000,0
|
|
20231109,180600,4529845000,389000,389000,389000,389000,0
|
|
20231109,180500,4529845000,389000,389000,389000,389000,0
|
|
20231109,180400,4529845000,389000,389000,389000,389000,0
|
|
20231109,180300,4529845000,389000,389000,389000,389000,0
|
|
20231109,180200,4529845000,389000,389000,389000,389000,0
|
|
20231109,180100,4529845000,389000,389000,389000,389000,0
|
|
20231109,180000,4529845000,389000,389000,389000,389000,0
|
|
20231109,175900,4529845000,389000,389000,389000,389000,0
|
|
20231109,175800,4529845000,389000,389000,389000,389000,0
|
|
20231109,175700,4529845000,389000,389000,389000,389000,0
|
|
20231109,175600,4529845000,389000,389000,389000,389000,0
|
|
20231109,175500,4529845000,389000,389000,389000,389000,0
|
|
20231109,175400,4529845000,389000,389000,389000,389000,0
|
|
20231109,175300,4529845000,389000,389000,389000,389000,0
|
|
20231109,175200,4529845000,389000,389000,389000,389000,0
|
|
20231109,175100,4529845000,389000,389000,389000,389000,0
|
|
20231109,175000,4529845000,389000,389000,389000,389000,0
|
|
20231109,174900,4529845000,389000,389000,389000,389000,683
|
|
20231109,174800,4529845000,389000,389000,389000,389000,0
|
|
20231109,174700,4529845000,389000,389000,389000,389000,0
|
|
20231109,174600,4529845000,389000,389000,389000,389000,0
|
|
20231109,174500,4529845000,389000,389000,389000,389000,0
|
|
20231109,174400,4529845000,389000,389000,389000,389000,0
|
|
20231109,174300,4529845000,389000,389000,389000,389000,0
|
|
20231109,174200,4529845000,389000,389000,389000,389000,0
|
|
20231109,174100,4529845000,389000,389000,389000,389000,0
|
|
20231109,174000,4529845000,389000,389000,389000,389000,0
|
|
20231109,173900,4529845000,389000,389000,389000,389000,0
|
|
20231109,173800,4529845000,389000,389000,389000,389000,0
|
|
20231109,173700,4529845000,389000,389000,389000,389000,0
|
|
20231109,173600,4529845000,389000,389000,389000,389000,0
|
|
20231109,173500,4529845000,389000,389000,389000,389000,0
|
|
20231109,173400,4529845000,389000,389000,389000,389000,0
|
|
20231109,173300,4529845000,389000,389000,389000,389000,0
|
|
20231109,173200,4529845000,389000,389000,389000,389000,0
|
|
20231109,173100,4529845000,389000,389000,389000,389000,0
|
|
20231109,173000,4529845000,389000,389000,389000,389000,0
|
|
20231109,172900,4529845000,389000,389000,389000,389000,0
|
|
20231109,172800,4529845000,389000,389000,389000,389000,0
|
|
20231109,172700,4529845000,389000,389000,389000,389000,0
|
|
20231109,172600,4529845000,389000,389000,389000,389000,0
|
|
20231109,172500,4529845000,389000,389000,389000,389000,0
|
|
20231109,172400,4529845000,389000,389000,389000,389000,0
|
|
20231109,172300,4529845000,389000,389000,389000,389000,0
|
|
20231109,172200,4529845000,389000,389000,389000,389000,0
|
|
20231109,172100,4529845000,389000,389000,389000,389000,0
|
|
20231109,172000,4529845000,389000,389000,389000,389000,0
|
|
20231109,171900,4529845000,389000,389000,389000,389000,683
|
|
20231109,171800,4529845000,389000,389000,389000,389000,0
|
|
20231109,171700,4529845000,389000,389000,389000,389000,0
|
|
20231109,171600,4529845000,389000,389000,389000,389000,0
|
|
20231109,171500,4529845000,389000,389000,389000,389000,0
|
|
20231109,171400,4529845000,389000,389000,389000,389000,0
|
|
20231109,171300,4529845000,389000,389000,389000,389000,0
|
|
20231109,171200,4529845000,389000,389000,389000,389000,0
|
|
20231109,171100,4529845000,389000,389000,389000,389000,0
|
|
20231109,171000,4529845000,389000,389000,389000,389000,0
|
|
20231109,170900,4529845000,389000,389000,389000,389000,0
|
|
20231109,170800,4529845000,389000,389000,389000,389000,0
|
|
20231109,170700,4529845000,389000,389000,389000,389000,0
|
|
20231109,170600,4529845000,389000,389000,389000,389000,0
|
|
20231109,170500,4529845000,389000,389000,389000,389000,0
|
|
20231109,170400,4529845000,389000,389000,389000,389000,0
|
|
20231109,170300,4529845000,389000,389000,389000,389000,0
|
|
20231109,170200,4529845000,389000,389000,389000,389000,0
|
|
20231109,170100,4529845000,389000,389000,389000,389000,0
|
|
20231109,170000,4529845000,389000,389000,389000,389000,0
|
|
20231109,165900,4529845000,389000,389000,389000,389000,0
|
|
20231109,165800,4529845000,389000,389000,389000,389000,0
|
|
20231109,165700,4529845000,389000,389000,389000,389000,0
|
|
20231109,165600,4529845000,389000,389000,389000,389000,0
|
|
20231109,165500,4529845000,389000,389000,389000,389000,0
|
|
20231109,165400,4529845000,389000,389000,389000,389000,0
|
|
20231109,165300,4529845000,389000,389000,389000,389000,0
|
|
20231109,165200,4529845000,389000,389000,389000,389000,0
|
|
20231109,165100,4529845000,389000,389000,389000,389000,0
|
|
20231109,165000,4529845000,389000,389000,389000,389000,0
|
|
20231109,164900,4529845000,389000,389000,389000,389000,683
|
|
20231109,164800,4529845000,389000,389000,389000,389000,0
|
|
20231109,164700,4529845000,389000,389000,389000,389000,0
|
|
20231109,164600,4529845000,389000,389000,389000,389000,0
|
|
20231109,164500,4529845000,389000,389000,389000,389000,0
|
|
20231109,164400,4529845000,389000,389000,389000,389000,0
|
|
20231109,164300,4529845000,389000,389000,389000,389000,0
|
|
20231109,164200,4529845000,389000,389000,389000,389000,0
|
|
20231109,164100,4529845000,389000,389000,389000,389000,0
|
|
20231109,164000,4529845000,389000,389000,389000,389000,0
|
|
20231109,163900,4529845000,389000,389000,389000,389000,0
|
|
20231109,163800,4529845000,389000,389000,389000,389000,0
|
|
20231109,163700,4529845000,389000,389000,389000,389000,0
|
|
20231109,163600,4529845000,389000,389000,389000,389000,0
|
|
20231109,163500,4529845000,389000,389000,389000,389000,0
|
|
20231109,163400,4529845000,389000,389000,389000,389000,0
|
|
20231109,163300,4529845000,389000,389000,389000,389000,0
|
|
20231109,163200,4529845000,389000,389000,389000,389000,0
|
|
20231109,163100,4529845000,389000,389000,389000,389000,0
|
|
20231109,163000,4529845000,389000,389000,389000,389000,0
|
|
20231109,162900,4529845000,389000,389000,389000,389000,0
|
|
20231109,162800,4529845000,389000,389000,389000,389000,0
|
|
20231109,162700,4529845000,389000,389000,389000,389000,0
|
|
20231109,162600,4529845000,389000,389000,389000,389000,0
|
|
20231109,162500,4529845000,389000,389000,389000,389000,0
|
|
20231109,162400,4529845000,389000,389000,389000,389000,0
|
|
20231109,162300,4529845000,389000,389000,389000,389000,0
|
|
20231109,162200,4529845000,389000,389000,389000,389000,0
|
|
20231109,162100,4529845000,389000,389000,389000,389000,0
|
|
20231109,162000,4529845000,389000,389000,389000,389000,0
|
|
20231109,161900,4529845000,389000,389000,389000,389000,683
|
|
20231109,161800,4529845000,389000,389000,389000,389000,0
|
|
20231109,161700,4529845000,389000,389000,389000,389000,0
|
|
20231109,161600,4529845000,389000,389000,389000,389000,0
|
|
20231109,161500,4529845000,389000,389000,389000,389000,0
|
|
20231109,161400,4529845000,389000,389000,389000,389000,0
|
|
20231109,161300,4529845000,389000,389000,389000,389000,0
|
|
20231109,161200,4529845000,389000,389000,389000,389000,0
|
|
20231109,161100,4529845000,389000,389000,389000,389000,0
|
|
20231109,161000,4529845000,389000,389000,389000,389000,0
|
|
20231109,160900,4529845000,389000,389000,389000,389000,0
|
|
20231109,160800,4529845000,389000,389000,389000,389000,0
|
|
20231109,160700,4529845000,389000,389000,389000,389000,0
|
|
20231109,160600,4529845000,389000,389000,389000,389000,0
|
|
20231109,160500,4529845000,389000,389000,389000,389000,0
|
|
20231109,160400,4529845000,389000,389000,389000,389000,0
|
|
20231109,160300,4529845000,389000,389000,389000,389000,0
|
|
20231109,160200,4529845000,389000,389000,389000,389000,0
|
|
20231109,160100,4529845000,389000,389000,389000,389000,0
|
|
20231109,160000,4529845000,389000,389000,389000,389000,0
|
|
20231109,155900,4529845000,389000,389000,389000,389000,0
|
|
20231109,155800,4529845000,389000,389000,389000,389000,0
|
|
20231109,155700,4529845000,389000,389000,389000,389000,0
|
|
20231109,155600,4529845000,389000,389000,389000,389000,0
|
|
20231109,155500,4529845000,389000,389000,389000,389000,0
|
|
20231109,155400,4529845000,389000,389000,389000,389000,0
|
|
20231109,155300,4529845000,389000,389000,389000,389000,0
|
|
20231109,155200,4529845000,389000,389000,389000,389000,0
|
|
20231109,155100,4529845000,389000,389000,389000,389000,0
|
|
20231109,155000,4529845000,389000,389000,389000,389000,0
|
|
20231109,154900,4529845000,389000,389000,389000,389000,683
|
|
20231109,154800,4529845000,389000,389000,389000,389000,0
|
|
20231109,154700,4529845000,389000,389000,389000,389000,0
|
|
20231109,154600,4529845000,389000,389000,389000,389000,0
|
|
20231109,154500,4529845000,389000,389000,389000,389000,0
|
|
20231109,154400,4529845000,389000,389000,389000,389000,0
|
|
20231109,154300,4529845000,389000,389000,389000,389000,0
|
|
20231109,154200,4529845000,389000,389000,389000,389000,0
|
|
20231109,154100,4529845000,389000,389000,389000,389000,0
|
|
20231109,154000,4529845000,389000,389000,389000,389000,0
|
|
20231109,153900,4529845000,389000,389000,389000,389000,0
|
|
20231109,153800,4529845000,389000,389000,389000,389000,0
|
|
20231109,153700,4529845000,389000,389000,389000,389000,0
|
|
20231109,153600,4529845000,389000,389000,389000,389000,0
|
|
20231109,153500,4529845000,389000,389000,389000,389000,0
|
|
20231109,153400,4529845000,389000,389000,389000,389000,0
|
|
20231109,153300,4529845000,389000,389000,389000,389000,0
|
|
20231109,153200,4529845000,389000,389000,389000,389000,0
|
|
20231109,153100,4529845000,389000,389000,389000,389000,0
|
|
20231109,153000,4529845000,389000,389000,389000,389000,683
|
|
20231109,152900,4264158000,389000,389000,389000,389000,0
|
|
20231109,152800,4264158000,389000,389000,389000,389000,0
|
|
20231109,152700,4264158000,389000,389000,389000,389000,0
|
|
20231109,152600,4264158000,389000,389000,389000,389000,0
|
|
20231109,152500,4264158000,389000,389000,389000,389000,0
|
|
20231109,152400,4264158000,389000,389000,389000,389000,0
|
|
20231109,152300,4264158000,389000,389000,389000,389000,0
|
|
20231109,152200,4264158000,389000,389000,389000,389000,0
|
|
20231109,152100,4264158000,389000,389000,389000,389000,0
|
|
20231109,152000,4264158000,389000,389000,389000,389000,0
|
|
20231109,151900,4264158000,389000,387500,389000,387500,100
|
|
20231109,151800,4225365500,387500,388500,388500,387500,11
|
|
20231109,151700,4221095500,388500,388500,388500,388500,8
|
|
20231109,151600,4217987500,388500,388500,388500,388500,20
|
|
20231109,151500,4210217500,388500,387500,388500,387500,17
|
|
20231109,151400,4203614000,388000,388000,388000,387500,29
|
|
20231109,151300,4192362500,388000,388000,388000,388000,16
|
|
20231109,151200,4186154500,388000,388000,388000,387500,36
|
|
20231109,151100,4172187000,388000,388000,388000,388000,19
|
|
20231109,151000,4164815000,388000,389000,389000,387500,13
|
|
20231109,150900,4159761500,389500,388500,389500,388500,115
|
|
20231109,150800,4115032000,388000,388500,388500,388000,17
|
|
20231109,150700,4108430500,388000,388000,388000,388000,20
|
|
20231109,150600,4100670500,388000,388000,388000,387500,19
|
|
20231109,150500,4093299500,388000,387500,388000,387500,31
|
|
20231109,150400,4081275000,387500,388000,388000,387500,13
|
|
20231109,150300,4076231500,388000,388500,388500,388000,17
|
|
20231109,150200,4069628000,388000,389000,389000,388000,13
|
|
20231109,150100,4064576000,388000,388000,388500,388000,21
|
|
20231109,150000,4056420000,388500,388500,388500,388000,24
|
|
20231109,145900,4047097000,388000,389000,389000,388000,13
|
|
20231109,145800,4042048500,389000,388500,389000,388500,17
|
|
20231109,145700,4035436000,389000,389000,389000,388500,19
|
|
20231109,145600,4028045500,389000,389000,389000,388500,17
|
|
20231109,145500,4021438000,388000,388000,388500,388000,77
|
|
20231109,145400,3991525500,388000,388000,388500,388000,26
|
|
20231109,145300,3981436500,388000,388000,388000,387500,28
|
|
20231109,145200,3970574000,388000,388500,388500,388000,21
|
|
20231109,145100,3962424000,388000,388500,388500,387500,46
|
|
20231109,145000,3944573500,388000,388000,388500,388000,41
|
|
20231109,144900,3928656500,388000,388000,388500,388000,21
|
|
20231109,144800,3920506000,388000,388000,388000,387500,22
|
|
20231109,144700,3911977500,387500,387500,388000,387500,28
|
|
20231109,144600,3901127000,387500,387500,388000,387500,18
|
|
20231109,144500,3894145500,388000,388000,388000,387500,43
|
|
20231109,144400,3877469000,388000,388000,388000,387500,43
|
|
20231109,144300,3860785500,387500,387500,387500,387500,60
|
|
20231109,144200,3837535500,387000,387500,387500,387000,23
|
|
20231109,144100,3828628000,387500,387500,388000,387500,101
|
|
20231109,144000,3789488500,387500,387500,388000,387000,47
|
|
20231109,143900,3771276000,387500,387000,387500,387000,23
|
|
20231109,143800,3762371500,387500,387500,387500,387000,15
|
|
20231109,143700,3756564500,387500,387000,387500,387000,23
|
|
20231109,143600,3747660500,387000,387500,387500,386500,20
|
|
20231109,143500,3739914500,387000,387500,387500,387000,19
|
|
20231109,143400,3732554000,387000,387500,387500,387000,20
|
|
20231109,143300,3724808000,387500,387500,387500,387000,26
|
|
20231109,143200,3714736500,387000,387000,387000,387000,21
|
|
20231109,143100,3706609500,387000,386000,387000,386000,21
|
|
20231109,143000,3698496500,386500,386500,386500,386500,2
|
|
20231109,142900,3697723500,386500,386500,387000,386500,32
|
|
20231109,142800,3685354500,387000,387000,387000,387000,11
|
|
20231109,142700,3681097500,387000,387000,387000,386500,9
|
|
20231109,142600,3677615000,387000,387000,387000,387000,3
|
|
20231109,142500,3676454000,386500,387000,387000,386500,6
|
|
20231109,142400,3674132500,386500,387500,387500,386500,61
|
|
20231109,142300,3650551500,386500,387500,387500,386500,15
|
|
20231109,142200,3644746500,387500,387500,387500,387500,9
|
|
20231109,142100,3641259000,387000,387000,387000,387000,1
|
|
20231109,142000,3640872000,387500,387500,387500,387500,9
|
|
20231109,141900,3637384500,386500,387500,387500,386500,57
|
|
20231109,141800,3615322500,387000,386500,387000,386500,18
|
|
20231109,141700,3608358000,387000,387500,388000,387000,95
|
|
20231109,141600,3571566000,388000,388000,388500,388000,11
|
|
20231109,141500,3567296500,388500,388500,388500,388000,31
|
|
20231109,141400,3555265500,388500,388000,389000,387500,19
|
|
20231109,141300,3547886000,388000,387500,388000,387500,3
|
|
20231109,141200,3546722500,388000,388000,388000,387500,10
|
|
20231109,141100,3542843000,388000,388000,388000,388000,31
|
|
20231109,141000,3530815000,388000,388500,388500,388000,6
|
|
20231109,140900,3528485500,388500,387500,388500,387500,8
|
|
20231109,140800,3525378500,387500,388500,388500,387500,4
|
|
20231109,140700,3523825500,388500,388500,388500,388500,5
|
|
20231109,140600,3521883000,389000,388000,389000,388000,76
|
|
20231109,140500,3492339000,388500,388000,388500,388000,6
|
|
20231109,140400,3490008500,388500,388500,388500,388500,4
|
|
20231109,140300,3488454500,388500,387500,388500,387500,6
|
|
20231109,140200,3486124500,388500,388500,388500,388500,6
|
|
20231109,140100,3483793500,388500,387500,388500,387500,3
|
|
20231109,140000,3482630000,388500,388500,389000,388500,19
|
|
20231109,135900,3475246000,388500,388000,388500,388000,4
|
|
20231109,135800,3473693500,388000,388500,388500,388000,148
|
|
20231109,135700,3416265500,389000,389000,389000,389000,16
|
|
20231109,135600,3410041500,388500,389000,389000,388500,19
|
|
20231109,135500,3402658000,389000,388500,389000,388500,7
|
|
20231109,135400,3399936000,389500,389000,389500,389000,6
|
|
20231109,135300,3397600000,389500,389000,389500,389000,31
|
|
20231109,135200,3385538500,389000,389000,390000,389000,52
|
|
20231109,135100,3365290500,390000,390000,391000,389500,69
|
|
20231109,135000,3338381500,390500,391000,391500,390500,240
|
|
20231109,134900,3244528000,391000,391000,391000,389500,107
|
|
20231109,134800,3202698500,391000,390500,391000,389500,109
|
|
20231109,134700,3160126000,390500,390000,390500,389000,198
|
|
20231109,134600,3082867500,390000,389000,390000,389000,149
|
|
20231109,134500,3024804500,389500,389000,389500,389000,193
|
|
20231109,134400,2949672000,389000,389000,389000,388500,96
|
|
20231109,134300,2912345500,389000,388000,389000,388000,173
|
|
20231109,134200,2845112000,388500,387500,388500,387500,822
|
|
20231109,134100,2526425500,387500,387000,387500,387000,133
|
|
20231109,134000,2474924000,387000,387000,387500,386500,52
|
|
20231109,133900,2454783500,387000,387000,387000,387000,3
|
|
20231109,133800,2453622500,387000,387000,387500,387000,10
|
|
20231109,133700,2449750000,386500,386500,387000,386500,172
|
|
20231109,133600,2383187500,386500,386500,386500,386500,5
|
|
20231109,133500,2381255000,387000,386000,387000,385500,734
|
|
20231109,133400,2097798500,386000,386000,386000,386000,0
|
|
20231109,133300,2097798500,386000,386000,386000,386000,5
|
|
20231109,133200,2095868500,385500,385500,385500,385500,60
|
|
20231109,133100,2072738500,385500,385000,386000,385000,253
|
|
20231109,133000,1975212000,385500,385500,385500,385500,0
|
|
20231109,132900,1975212000,385500,386000,386000,385500,62
|
|
20231109,132800,1951308500,386000,385500,386000,385500,6
|
|
20231109,132700,1948993500,386000,385500,386000,385500,29
|
|
20231109,132600,1937811000,385500,386000,386000,385500,9
|
|
20231109,132500,1934340500,386000,386000,386000,386000,8
|
|
20231109,132400,1931252500,385500,385500,386000,385500,7
|
|
20231109,132300,1928553000,386000,385500,386000,385500,15
|
|
20231109,132200,1922769500,386000,385500,386000,385500,15
|
|
20231109,132100,1916983000,386000,385500,386000,385500,6
|
|
20231109,132000,1914667500,385500,386000,386000,385500,33
|
|
20231109,131900,1901944500,386000,386000,386000,386000,9
|
|
20231109,131800,1898470500,386000,386000,386000,386000,4
|
|
20231109,131700,1896926500,385500,385500,385500,385500,62
|
|
20231109,131600,1873025500,385500,385500,386000,385500,56
|
|
20231109,131500,1851436000,385500,385500,385500,385500,3
|
|
20231109,131400,1850279500,385500,385000,385500,385000,458
|
|
20231109,131300,1673877500,385000,385000,385000,385000,2
|
|
20231109,131200,1673107500,385000,384500,385000,384500,176
|
|
20231109,131100,1605417500,384500,384500,384500,384500,35
|
|
20231109,131000,1591960000,384500,384000,384500,384000,4
|
|
20231109,130900,1590422500,384500,384500,384500,384500,19
|
|
20231109,130800,1583117000,384500,384500,384500,384000,56
|
|
20231109,130700,1561610000,384000,384000,384000,384000,7
|
|
20231109,130600,1558922000,384000,383500,384000,383500,241
|
|
20231109,130500,1466446500,383500,383500,383500,383500,4
|
|
20231109,130400,1464912500,383500,383500,383500,383500,9
|
|
20231109,130300,1461461000,383500,383500,383500,383500,4
|
|
20231109,130200,1459927000,383500,383500,383500,383500,2
|
|
20231109,130100,1459160000,383500,383000,383500,383000,2
|
|
20231109,130000,1458393500,383500,383500,383500,383500,10
|
|
20231109,125900,1454558500,383500,383500,383500,383500,29
|
|
20231109,125800,1443437000,383500,383500,383500,383500,12
|
|
20231109,125700,1438835000,384000,384000,384000,384000,7
|
|
20231109,125600,1436147000,383500,384000,384000,383500,14
|
|
20231109,125500,1430777000,384000,384000,384000,384000,5
|
|
20231109,125400,1428857000,384000,384000,384000,384000,9
|
|
20231109,125300,1425401000,384000,384000,384000,384000,3
|
|
20231109,125200,1424249000,384000,384000,384000,384000,0
|
|
20231109,125100,1424249000,384000,384000,384000,384000,4
|
|
20231109,125000,1422713000,384000,384000,384000,384000,4
|
|
20231109,124900,1421177000,384000,384000,384000,384000,0
|
|
20231109,124800,1421177000,384000,384000,384000,384000,4
|
|
20231109,124700,1419641000,384000,384000,384000,384000,8
|
|
20231109,124600,1416569000,384000,384000,384000,384000,2
|
|
20231109,124500,1415801000,384000,384000,384000,384000,3
|
|
20231109,124400,1414649000,384000,384000,384000,384000,4
|
|
20231109,124300,1413113000,383500,383500,383500,383500,1
|
|
20231109,124200,1412729500,383500,384000,384000,383500,9
|
|
20231109,124100,1409277000,383500,384000,384000,383500,8
|
|
20231109,124000,1406205500,384000,383500,384000,383500,3
|
|
20231109,123900,1405054000,384000,384000,384000,384000,0
|
|
20231109,123800,1405054000,384000,384000,384000,384000,5
|
|
20231109,123700,1403134000,384000,384000,384000,384000,4
|
|
20231109,123600,1401598000,384000,384000,384000,384000,0
|
|
20231109,123500,1401598000,384000,384000,384000,384000,9
|
|
20231109,123400,1398142000,384000,384000,384000,384000,2
|
|
20231109,123300,1397374000,383500,383500,383500,383500,0
|
|
20231109,123200,1397374000,383500,384000,384000,383500,6
|
|
20231109,123100,1395070500,383500,383500,383500,383500,16
|
|
20231109,123000,1388934500,383500,383500,383500,383500,0
|
|
20231109,122900,1388934500,383500,384000,384000,383500,7
|
|
20231109,122800,1386249000,383500,383500,383500,383500,5
|
|
20231109,122700,1384331500,383500,383500,383500,383500,7
|
|
20231109,122600,1381647000,383500,384000,384000,383500,5
|
|
20231109,122500,1379728000,384000,384000,384000,384000,32
|
|
20231109,122400,1367440000,384000,384000,384000,384000,2
|
|
20231109,122300,1366672000,384000,384000,384000,384000,2
|
|
20231109,122200,1365904000,384000,384000,384000,384000,5
|
|
20231109,122100,1363984000,384000,383500,384000,383500,37
|
|
20231109,122000,1349791500,383500,383500,383500,383500,3
|
|
20231109,121900,1348641000,383500,383000,383500,383000,9
|
|
20231109,121800,1345191500,383500,383500,383500,383500,2
|
|
20231109,121700,1344424500,383500,383500,383500,383500,5
|
|
20231109,121600,1342507000,383500,383500,383500,383500,5
|
|
20231109,121500,1340589500,383500,383500,383500,383500,2
|
|
20231109,121400,1339822500,383500,383500,383500,383500,3
|
|
20231109,121300,1338672000,383500,384000,384000,383500,8
|
|
20231109,121200,1335602000,383500,383500,383500,383500,0
|
|
20231109,121100,1335602000,383500,383500,383500,383500,4
|
|
20231109,121000,1334068000,384000,384000,384000,383500,9
|
|
20231109,120900,1330612500,383500,383500,383500,383500,0
|
|
20231109,120800,1330612500,383500,383500,383500,383500,3
|
|
20231109,120700,1329462000,383500,383500,383500,383500,19
|
|
20231109,120600,1322175500,384000,384000,384000,383500,11
|
|
20231109,120500,1317953500,384000,384000,384000,384000,0
|
|
20231109,120400,1317953500,384000,384000,384000,384000,2
|
|
20231109,120300,1317185500,384000,384000,384000,383500,10
|
|
20231109,120200,1313346500,384000,384000,384000,384000,0
|
|
20231109,120100,1313346500,384000,384000,384000,384000,1
|
|
20231109,120000,1312962500,383500,384000,384000,383500,10
|
|
20231109,115900,1309125500,383000,383000,383000,383000,2
|
|
20231109,115800,1308359500,383500,384000,384000,383500,7
|
|
20231109,115700,1305674000,384000,384000,384000,384000,5
|
|
20231109,115600,1303754000,383500,384000,384000,383500,44
|
|
20231109,115500,1286879000,384000,383500,384000,383500,4
|
|
20231109,115400,1285343500,384000,384000,384000,384000,6
|
|
20231109,115300,1283039500,384000,384000,384000,384000,3
|
|
20231109,115200,1281887500,384000,384000,384000,384000,2
|
|
20231109,115100,1281119500,384000,384000,384000,384000,6
|
|
20231109,115000,1278815500,384000,384000,384000,384000,2
|
|
20231109,114900,1278047500,384000,384000,384000,384000,0
|
|
20231109,114800,1278047500,384000,384000,384000,384000,3
|
|
20231109,114700,1276895500,384000,384000,384000,384000,6
|
|
20231109,114600,1274591500,384000,384000,384000,384000,0
|
|
20231109,114500,1274591500,384000,384000,384000,384000,2
|
|
20231109,114400,1273823500,384000,384000,384000,383500,10
|
|
20231109,114300,1269985000,384000,384000,384000,384000,0
|
|
20231109,114200,1269985000,384000,384000,384000,384000,3
|
|
20231109,114100,1268833000,384000,384000,384000,384000,6
|
|
20231109,114000,1266529000,384000,384000,384000,384000,20
|
|
20231109,113900,1258849000,384000,383500,384000,383500,10
|
|
20231109,113800,1255013000,384000,384000,384000,384000,10
|
|
20231109,113700,1251173000,384000,384000,384000,384000,12
|
|
20231109,113600,1246565000,384000,384000,384000,384000,3
|
|
20231109,113500,1245413000,384000,384000,384000,384000,34
|
|
20231109,113400,1232357000,384000,383500,384000,383500,3
|
|
20231109,113300,1231205500,384000,384000,384000,384000,2
|
|
20231109,113200,1230437500,384000,384000,384000,384000,5
|
|
20231109,113100,1228517500,383500,383500,383500,383500,6
|
|
20231109,113000,1226216500,383500,384000,384000,383500,6
|
|
20231109,112900,1223914000,384000,384000,384000,384000,4
|
|
20231109,112800,1222378000,384000,384000,384000,384000,2
|
|
20231109,112700,1221610000,383500,383500,383500,383500,0
|
|
20231109,112600,1221610000,383500,383500,383500,383500,14
|
|
20231109,112500,1216241000,384000,384000,384000,384000,7
|
|
20231109,112400,1213553000,384000,384000,384000,384000,0
|
|
20231109,112300,1213553000,384000,384000,384000,384000,3
|
|
20231109,112200,1212401000,383500,383500,383500,383500,6
|
|
20231109,112100,1210100000,383500,383500,383500,383500,0
|
|
20231109,112000,1210100000,383500,383500,383500,383500,2
|
|
20231109,111900,1209333000,383500,383000,383500,383000,45
|
|
20231109,111800,1192076500,383000,383000,383000,383000,4
|
|
20231109,111700,1190544500,383500,383500,383500,383500,3
|
|
20231109,111600,1189394000,383000,383000,383500,383000,22
|
|
20231109,111500,1180967000,383500,383000,383500,383000,2
|
|
20231109,111400,1180200500,383500,383500,383500,383500,2
|
|
20231109,111300,1179433500,383500,383500,383500,383500,5
|
|
20231109,111200,1177516000,383000,383000,383000,382500,4
|
|
20231109,111100,1175984500,383000,383000,383000,383000,0
|
|
20231109,111000,1175984500,383000,383500,383500,383000,5
|
|
20231109,110900,1174067500,383500,383000,383500,383000,6
|
|
20231109,110800,1171767500,383500,383500,383500,383500,2
|
|
20231109,110700,1171000500,383000,383500,383500,383000,23
|
|
20231109,110600,1162189000,383500,383500,383500,383500,17
|
|
20231109,110500,1155669500,383500,383500,383500,383500,0
|
|
20231109,110400,1155669500,383500,383500,383500,383500,14
|
|
20231109,110300,1150300500,383500,383500,383500,381500,87
|
|
20231109,110200,1117053000,383000,383000,383000,383000,4
|
|
20231109,110100,1115521000,383000,383000,383500,383000,7
|
|
20231109,110000,1112839500,383500,383500,383500,383500,6
|
|
20231109,105900,1110538500,383500,383500,383500,383500,0
|
|
20231109,105800,1110538500,383500,383000,383500,383000,14
|
|
20231109,105700,1105175500,383500,383000,383500,383000,25
|
|
20231109,105600,1095596500,383000,383000,383000,383000,3
|
|
20231109,105500,1094447500,383500,383500,383500,383000,7
|
|
20231109,105400,1091763500,383000,383500,383500,383000,7
|
|
20231109,105300,1089079500,383000,383000,383000,383000,1
|
|
20231109,105200,1088696500,383000,383000,383000,383000,2
|
|
20231109,105100,1087930500,383000,383000,383000,383000,11
|
|
20231109,105000,1083717500,383000,383000,383000,383000,3
|
|
20231109,104900,1082568500,383000,383000,383000,383000,2
|
|
20231109,104800,1081802500,383000,383000,383000,383000,5
|
|
20231109,104700,1079887500,383000,383000,383000,383000,2
|
|
20231109,104600,1079121500,382500,383000,383000,382500,4
|
|
20231109,104500,1077590500,383000,383500,383500,383000,9
|
|
20231109,104400,1074141000,383000,382500,383000,382500,14
|
|
20231109,104300,1068785500,383000,383500,383500,383000,26
|
|
20231109,104200,1058826500,383500,383500,383500,383500,6
|
|
20231109,104100,1056525500,383500,383500,383500,383500,6
|
|
20231109,104000,1054224500,383500,383500,383500,383500,0
|
|
20231109,103900,1054224500,383500,383500,383500,383500,3
|
|
20231109,103800,1053074000,383500,384000,384000,383500,13
|
|
20231109,103700,1048084500,384000,384000,384000,384000,0
|
|
20231109,103600,1048084500,384000,384000,384000,384000,2
|
|
20231109,103500,1047316500,384000,383500,384000,383500,7
|
|
20231109,103400,1044630000,383500,383500,383500,383500,0
|
|
20231109,103300,1044630000,383500,384000,384000,383500,33
|
|
20231109,103200,1031973500,384000,384000,384000,384000,9
|
|
20231109,103100,1028517500,383500,384000,384000,383500,7
|
|
20231109,103000,1025830500,384000,384000,384000,384000,2
|
|
20231109,102900,1025062500,384000,384000,384000,384000,6
|
|
20231109,102800,1022758500,384000,384000,384000,384000,0
|
|
20231109,102700,1022758500,384000,384000,384000,384000,4
|
|
20231109,102600,1021222500,384000,384000,384000,384000,5
|
|
20231109,102500,1019302500,384000,384000,384000,384000,3
|
|
20231109,102400,1018150500,384000,384000,384000,384000,3
|
|
20231109,102300,1016998500,384000,384000,384000,384000,4
|
|
20231109,102200,1015462500,383500,382500,383500,382500,10
|
|
20231109,102100,1011635500,383000,383000,383000,383000,6
|
|
20231109,102000,1009337500,383500,383500,383500,383500,3
|
|
20231109,101900,1008187000,383500,383500,383500,383500,5
|
|
20231109,101800,1006269500,383000,384000,384000,383000,31
|
|
20231109,101700,994386500,384000,384500,384500,384000,4
|
|
20231109,101600,992850000,384500,384500,384500,384500,15
|
|
20231109,101500,987082500,384000,384000,384000,384000,1
|
|
20231109,101400,986698500,384000,384000,384000,384000,2
|
|
20231109,101300,985930500,384500,384000,384500,384000,94
|
|
20231109,101200,949807000,384000,384000,384000,384000,0
|
|
20231109,101100,949807000,384000,384000,384000,384000,4
|
|
20231109,101000,948271000,383500,383500,384000,383500,18
|
|
20231109,100900,941365000,383500,384000,384000,383500,14
|
|
20231109,100800,935991500,384000,384000,384000,384000,2
|
|
20231109,100700,935223500,384000,384000,384000,384000,10
|
|
20231109,100600,931383500,384000,383500,384000,383500,29
|
|
20231109,100500,920261500,384000,384000,384000,384000,2
|
|
20231109,100400,919493500,384000,384000,384000,384000,4
|
|
20231109,100300,917957500,384000,384000,384000,384000,9
|
|
20231109,100200,914501500,384000,384500,384500,384000,3
|
|
20231109,100100,913348500,384500,384500,384500,384000,38
|
|
20231109,100000,898741500,384500,384000,384500,384000,9
|
|
20231109,095900,895281500,384500,384500,384500,384500,2
|
|
20231109,095800,894512500,384500,384500,384500,384500,1
|
|
20231109,095700,894128000,384000,384000,384500,384000,9
|
|
20231109,095600,890669000,383500,384000,384000,383500,13
|
|
20231109,095500,885677500,383500,383500,383500,383500,4
|
|
20231109,095400,884143500,384000,383500,384000,383500,14
|
|
20231109,095300,878772000,383500,383500,383500,383500,16
|
|
20231109,095200,872636000,383500,383500,383500,383500,2
|
|
20231109,095100,871869000,383500,383500,383500,383500,10
|
|
20231109,095000,868034000,383500,383500,383500,383500,1
|
|
20231109,094900,867650500,383500,383500,383500,383500,31
|
|
20231109,094800,855762000,383500,384000,384500,383500,20
|
|
20231109,094700,848080500,384500,384500,384500,384500,0
|
|
20231109,094600,848080500,384500,384500,384500,384500,2
|
|
20231109,094500,847311500,384500,384000,384500,384000,40
|
|
20231109,094400,831947500,384500,384500,384500,384500,45
|
|
20231109,094300,814645000,384500,384500,384500,384500,5
|
|
20231109,094200,812722500,384500,385000,385000,384500,6
|
|
20231109,094100,810415000,385000,385000,385000,385000,3
|
|
20231109,094000,809260000,385000,385000,385000,385000,13
|
|
20231109,093900,804255000,385000,385500,385500,385000,10
|
|
20231109,093800,800403500,385500,385500,385500,385500,2
|
|
20231109,093700,799632500,386000,384500,386000,384500,321
|
|
20231109,093600,676002000,384500,384500,384500,384500,25
|
|
20231109,093500,666389500,384500,385000,385000,384500,21
|
|
20231109,093400,658313500,384500,384500,384500,384500,2
|
|
20231109,093300,657544500,384500,384500,384500,384500,11
|
|
20231109,093200,653315000,384500,385000,385000,384500,55
|
|
20231109,093100,632148000,385500,384500,385500,384500,27
|
|
20231109,093000,621742000,385000,385000,385000,384500,51
|
|
20231109,092900,602127000,385000,385000,385000,385000,14
|
|
20231109,092800,596737000,385000,385000,385000,385000,16
|
|
20231109,092700,590577000,385000,385000,385000,385000,56
|
|
20231109,092600,569017000,385000,385500,385500,385000,11
|
|
20231109,092500,564780000,385500,385500,386000,385500,75
|
|
20231109,092400,535866500,386000,386000,386500,386000,50
|
|
20231109,092300,516565500,386000,386000,386000,386000,71
|
|
20231109,092200,489159500,386000,385500,386000,385500,167
|
|
20231109,092100,424717500,385500,385000,385500,385000,71
|
|
20231109,092000,397348000,385000,383500,385000,383500,198
|
|
20231109,091900,321151500,383500,383000,384000,383000,100
|
|
20231109,091800,282762000,383500,383000,383500,383000,112
|
|
20231109,091700,239815500,383000,383000,383000,383000,16
|
|
20231109,091600,233687500,383000,382000,383000,382000,125
|
|
20231109,091500,185872000,382000,382000,382000,382000,0
|
|
20231109,091400,185872000,382000,381500,382000,381500,45
|
|
20231109,091300,168696000,381500,381500,381500,381500,2
|
|
20231109,091200,167933000,382000,382000,382000,381500,37
|
|
20231109,091100,153806500,381500,381000,382000,381000,45
|
|
20231109,091000,136634500,381000,381000,381500,380500,55
|
|
20231109,090900,115681500,381000,381000,381500,380500,76
|
|
20231109,090800,86735500,380500,379500,380500,379500,79
|
|
20231109,090700,56698000,379500,379500,379500,379500,5
|
|
20231109,090600,54800500,379500,380500,380500,379500,36
|
|
20231109,090500,41112500,380500,379500,380500,379500,2
|
|
20231109,090400,40352500,379500,380000,380000,379500,5
|
|
20231109,090300,38453000,380500,381000,381000,380500,45
|
|
20231109,090200,21321000,381000,381500,381500,381000,29
|
|
20231109,090100,10265000,381000,380000,381000,380000,13
|
|
20231109,090000,5322000,380000,380000,381000,380000,14
|