591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,184800,1690346000,385500,385500,385500,385500,223
|
|
20231110,184700,1690346000,385500,385500,385500,385500,0
|
|
20231110,184600,1690346000,385500,385500,385500,385500,0
|
|
20231110,184500,1690346000,385500,385500,385500,385500,0
|
|
20231110,184400,1690346000,385500,385500,385500,385500,0
|
|
20231110,184300,1690346000,385500,385500,385500,385500,0
|
|
20231110,184200,1690346000,385500,385500,385500,385500,0
|
|
20231110,184100,1690346000,385500,385500,385500,385500,0
|
|
20231110,184000,1690346000,385500,385500,385500,385500,0
|
|
20231110,183900,1690346000,385500,385500,385500,385500,0
|
|
20231110,183800,1690346000,385500,385500,385500,385500,0
|
|
20231110,183700,1690346000,385500,385500,385500,385500,0
|
|
20231110,183600,1690346000,385500,385500,385500,385500,0
|
|
20231110,183500,1690346000,385500,385500,385500,385500,0
|
|
20231110,183400,1690346000,385500,385500,385500,385500,0
|
|
20231110,183300,1690346000,385500,385500,385500,385500,0
|
|
20231110,183200,1690346000,385500,385500,385500,385500,0
|
|
20231110,183100,1690346000,385500,385500,385500,385500,0
|
|
20231110,183000,1690346000,385500,385500,385500,385500,0
|
|
20231110,182900,1690346000,385500,385500,385500,385500,0
|
|
20231110,182800,1690346000,385500,385500,385500,385500,0
|
|
20231110,182700,1690346000,385500,385500,385500,385500,0
|
|
20231110,182600,1690346000,385500,385500,385500,385500,0
|
|
20231110,182500,1690346000,385500,385500,385500,385500,0
|
|
20231110,182400,1690346000,385500,385500,385500,385500,0
|
|
20231110,182300,1690346000,385500,385500,385500,385500,0
|
|
20231110,182200,1690346000,385500,385500,385500,385500,0
|
|
20231110,182100,1690346000,385500,385500,385500,385500,0
|
|
20231110,182000,1690346000,385500,385500,385500,385500,0
|
|
20231110,181900,1690346000,385500,385500,385500,385500,0
|
|
20231110,181800,1690346000,385500,385500,385500,385500,223
|
|
20231110,181700,1690346000,385500,385500,385500,385500,0
|
|
20231110,181600,1690346000,385500,385500,385500,385500,0
|
|
20231110,181500,1690346000,385500,385500,385500,385500,0
|
|
20231110,181400,1690346000,385500,385500,385500,385500,0
|
|
20231110,181300,1690346000,385500,385500,385500,385500,0
|
|
20231110,181200,1690346000,385500,385500,385500,385500,0
|
|
20231110,181100,1690346000,385500,385500,385500,385500,0
|
|
20231110,181000,1690346000,385500,385500,385500,385500,0
|
|
20231110,180900,1690346000,385500,385500,385500,385500,0
|
|
20231110,180800,1690346000,385500,385500,385500,385500,0
|
|
20231110,180700,1690346000,385500,385500,385500,385500,0
|
|
20231110,180600,1690346000,385500,385500,385500,385500,0
|
|
20231110,180500,1690346000,385500,385500,385500,385500,0
|
|
20231110,180400,1690346000,385500,385500,385500,385500,0
|
|
20231110,180300,1690346000,385500,385500,385500,385500,0
|
|
20231110,180200,1690346000,385500,385500,385500,385500,0
|
|
20231110,180100,1690346000,385500,385500,385500,385500,0
|
|
20231110,180000,1690346000,385500,385500,385500,385500,0
|
|
20231110,175900,1690346000,385500,385500,385500,385500,0
|
|
20231110,175800,1690346000,385500,385500,385500,385500,0
|
|
20231110,175700,1690346000,385500,385500,385500,385500,0
|
|
20231110,175600,1690346000,385500,385500,385500,385500,0
|
|
20231110,175500,1690346000,385500,385500,385500,385500,0
|
|
20231110,175400,1690346000,385500,385500,385500,385500,0
|
|
20231110,175300,1690346000,385500,385500,385500,385500,0
|
|
20231110,175200,1690346000,385500,385500,385500,385500,0
|
|
20231110,175100,1690346000,385500,385500,385500,385500,0
|
|
20231110,175000,1690346000,385500,385500,385500,385500,0
|
|
20231110,174900,1690346000,385500,385500,385500,385500,0
|
|
20231110,174800,1690346000,385500,385500,385500,385500,223
|
|
20231110,174700,1690346000,385500,385500,385500,385500,0
|
|
20231110,174600,1690346000,385500,385500,385500,385500,0
|
|
20231110,174500,1690346000,385500,385500,385500,385500,0
|
|
20231110,174400,1690346000,385500,385500,385500,385500,0
|
|
20231110,174300,1690346000,385500,385500,385500,385500,0
|
|
20231110,174200,1690346000,385500,385500,385500,385500,0
|
|
20231110,174100,1690346000,385500,385500,385500,385500,0
|
|
20231110,174000,1690346000,385500,385500,385500,385500,0
|
|
20231110,173900,1690346000,385500,385500,385500,385500,0
|
|
20231110,173800,1690346000,385500,385500,385500,385500,0
|
|
20231110,173700,1690346000,385500,385500,385500,385500,0
|
|
20231110,173600,1690346000,385500,385500,385500,385500,0
|
|
20231110,173500,1690346000,385500,385500,385500,385500,0
|
|
20231110,173400,1690346000,385500,385500,385500,385500,0
|
|
20231110,173300,1690346000,385500,385500,385500,385500,0
|
|
20231110,173200,1690346000,385500,385500,385500,385500,0
|
|
20231110,173100,1690346000,385500,385500,385500,385500,0
|
|
20231110,173000,1690346000,385500,385500,385500,385500,0
|
|
20231110,172900,1690346000,385500,385500,385500,385500,0
|
|
20231110,172800,1690346000,385500,385500,385500,385500,0
|
|
20231110,172700,1690346000,385500,385500,385500,385500,0
|
|
20231110,172600,1690346000,385500,385500,385500,385500,0
|
|
20231110,172500,1690346000,385500,385500,385500,385500,0
|
|
20231110,172400,1690346000,385500,385500,385500,385500,0
|
|
20231110,172300,1690346000,385500,385500,385500,385500,0
|
|
20231110,172200,1690346000,385500,385500,385500,385500,0
|
|
20231110,172100,1690346000,385500,385500,385500,385500,0
|
|
20231110,172000,1690346000,385500,385500,385500,385500,0
|
|
20231110,171900,1690346000,385500,385500,385500,385500,0
|
|
20231110,171800,1690346000,385500,385500,385500,385500,223
|
|
20231110,171700,1690346000,385500,385500,385500,385500,0
|
|
20231110,171600,1690346000,385500,385500,385500,385500,0
|
|
20231110,171500,1690346000,385500,385500,385500,385500,0
|
|
20231110,171400,1690346000,385500,385500,385500,385500,0
|
|
20231110,171300,1690346000,385500,385500,385500,385500,0
|
|
20231110,171200,1690346000,385500,385500,385500,385500,0
|
|
20231110,171100,1690346000,385500,385500,385500,385500,0
|
|
20231110,171000,1690346000,385500,385500,385500,385500,0
|
|
20231110,170900,1690346000,385500,385500,385500,385500,0
|
|
20231110,170800,1690346000,385500,385500,385500,385500,0
|
|
20231110,170700,1690346000,385500,385500,385500,385500,0
|
|
20231110,170600,1690346000,385500,385500,385500,385500,0
|
|
20231110,170500,1690346000,385500,385500,385500,385500,0
|
|
20231110,170400,1690346000,385500,385500,385500,385500,0
|
|
20231110,170300,1690346000,385500,385500,385500,385500,0
|
|
20231110,170200,1690346000,385500,385500,385500,385500,0
|
|
20231110,170100,1690346000,385500,385500,385500,385500,0
|
|
20231110,170000,1690346000,385500,385500,385500,385500,0
|
|
20231110,165900,1690346000,385500,385500,385500,385500,0
|
|
20231110,165800,1690346000,385500,385500,385500,385500,0
|
|
20231110,165700,1690346000,385500,385500,385500,385500,0
|
|
20231110,165600,1690346000,385500,385500,385500,385500,0
|
|
20231110,165500,1690346000,385500,385500,385500,385500,0
|
|
20231110,165400,1690346000,385500,385500,385500,385500,0
|
|
20231110,165300,1690346000,385500,385500,385500,385500,0
|
|
20231110,165200,1690346000,385500,385500,385500,385500,0
|
|
20231110,165100,1690346000,385500,385500,385500,385500,0
|
|
20231110,165000,1690346000,385500,385500,385500,385500,0
|
|
20231110,164900,1690346000,385500,385500,385500,385500,0
|
|
20231110,164800,1690346000,385500,385500,385500,385500,223
|
|
20231110,164700,1690346000,385500,385500,385500,385500,0
|
|
20231110,164600,1690346000,385500,385500,385500,385500,0
|
|
20231110,164500,1690346000,385500,385500,385500,385500,0
|
|
20231110,164400,1690346000,385500,385500,385500,385500,0
|
|
20231110,164300,1690346000,385500,385500,385500,385500,0
|
|
20231110,164200,1690346000,385500,385500,385500,385500,0
|
|
20231110,164100,1690346000,385500,385500,385500,385500,0
|
|
20231110,164000,1690346000,385500,385500,385500,385500,0
|
|
20231110,163900,1690346000,385500,385500,385500,385500,0
|
|
20231110,163800,1690346000,385500,385500,385500,385500,0
|
|
20231110,163700,1690346000,385500,385500,385500,385500,0
|
|
20231110,163600,1690346000,385500,385500,385500,385500,0
|
|
20231110,163500,1690346000,385500,385500,385500,385500,0
|
|
20231110,163400,1690346000,385500,385500,385500,385500,0
|
|
20231110,163300,1690346000,385500,385500,385500,385500,0
|
|
20231110,163200,1690346000,385500,385500,385500,385500,0
|
|
20231110,163100,1690346000,385500,385500,385500,385500,0
|
|
20231110,163000,1690346000,385500,385500,385500,385500,0
|
|
20231110,162900,1690346000,385500,385500,385500,385500,0
|
|
20231110,162800,1690346000,385500,385500,385500,385500,0
|
|
20231110,162700,1690346000,385500,385500,385500,385500,0
|
|
20231110,162600,1690346000,385500,385500,385500,385500,0
|
|
20231110,162500,1690346000,385500,385500,385500,385500,0
|
|
20231110,162400,1690346000,385500,385500,385500,385500,0
|
|
20231110,162300,1690346000,385500,385500,385500,385500,0
|
|
20231110,162200,1690346000,385500,385500,385500,385500,0
|
|
20231110,162100,1690346000,385500,385500,385500,385500,0
|
|
20231110,162000,1690346000,385500,385500,385500,385500,0
|
|
20231110,161900,1690346000,385500,385500,385500,385500,0
|
|
20231110,161800,1690346000,385500,385500,385500,385500,223
|
|
20231110,161700,1690346000,385500,385500,385500,385500,0
|
|
20231110,161600,1690346000,385500,385500,385500,385500,0
|
|
20231110,161500,1690346000,385500,385500,385500,385500,0
|
|
20231110,161400,1690346000,385500,385500,385500,385500,0
|
|
20231110,161300,1690346000,385500,385500,385500,385500,0
|
|
20231110,161200,1690346000,385500,385500,385500,385500,0
|
|
20231110,161100,1690346000,385500,385500,385500,385500,0
|
|
20231110,161000,1690346000,385500,385500,385500,385500,0
|
|
20231110,160900,1690346000,385500,385500,385500,385500,0
|
|
20231110,160800,1690346000,385500,385500,385500,385500,0
|
|
20231110,160700,1690346000,385500,385500,385500,385500,0
|
|
20231110,160600,1690346000,385500,385500,385500,385500,0
|
|
20231110,160500,1690346000,385500,385500,385500,385500,0
|
|
20231110,160400,1690346000,385500,385500,385500,385500,0
|
|
20231110,160300,1690346000,385500,385500,385500,385500,0
|
|
20231110,160200,1690346000,385500,385500,385500,385500,0
|
|
20231110,160100,1690346000,385500,385500,385500,385500,0
|
|
20231110,160000,1690346000,385500,385500,385500,385500,0
|
|
20231110,155900,1690346000,385500,385500,385500,385500,0
|
|
20231110,155800,1690346000,385500,385500,385500,385500,0
|
|
20231110,155700,1690346000,385500,385500,385500,385500,0
|
|
20231110,155600,1690346000,385500,385500,385500,385500,0
|
|
20231110,155500,1690346000,385500,385500,385500,385500,0
|
|
20231110,155400,1690346000,385500,385500,385500,385500,0
|
|
20231110,155300,1690346000,385500,385500,385500,385500,0
|
|
20231110,155200,1690346000,385500,385500,385500,385500,0
|
|
20231110,155100,1690346000,385500,385500,385500,385500,0
|
|
20231110,155000,1690346000,385500,385500,385500,385500,0
|
|
20231110,154900,1690346000,385500,385500,385500,385500,0
|
|
20231110,154800,1690346000,385500,385500,385500,385500,223
|
|
20231110,154700,1690346000,385500,385500,385500,385500,0
|
|
20231110,154600,1690346000,385500,385500,385500,385500,0
|
|
20231110,154500,1690346000,385500,385500,385500,385500,0
|
|
20231110,154400,1690346000,385500,385500,385500,385500,0
|
|
20231110,154300,1690346000,385500,385500,385500,385500,0
|
|
20231110,154200,1690346000,385500,385500,385500,385500,0
|
|
20231110,154100,1690346000,385500,385500,385500,385500,0
|
|
20231110,154000,1690346000,385500,385500,385500,385500,0
|
|
20231110,153900,1690346000,385500,385500,385500,385500,0
|
|
20231110,153800,1690346000,385500,385500,385500,385500,0
|
|
20231110,153700,1690346000,385500,385500,385500,385500,0
|
|
20231110,153600,1690346000,385500,385500,385500,385500,0
|
|
20231110,153500,1690346000,385500,385500,385500,385500,0
|
|
20231110,153400,1690346000,385500,385500,385500,385500,0
|
|
20231110,153300,1690346000,385500,385500,385500,385500,0
|
|
20231110,153200,1690346000,385500,385500,385500,385500,0
|
|
20231110,153100,1690346000,385500,385500,385500,385500,0
|
|
20231110,153000,1690346000,385500,385500,385500,385500,223
|
|
20231110,152900,1604379500,383500,383500,383500,383500,0
|
|
20231110,152800,1604379500,383500,383500,383500,383500,0
|
|
20231110,152700,1604379500,383500,383500,383500,383500,0
|
|
20231110,152600,1604379500,383500,383500,383500,383500,0
|
|
20231110,152500,1604379500,383500,383500,383500,383500,0
|
|
20231110,152400,1604379500,383500,383500,383500,383500,0
|
|
20231110,152300,1604379500,383500,383500,383500,383500,0
|
|
20231110,152200,1604379500,383500,383500,383500,383500,0
|
|
20231110,152100,1604379500,383500,383500,383500,383500,0
|
|
20231110,152000,1604379500,383500,383500,383500,383500,0
|
|
20231110,151900,1604379500,383500,383000,383500,382500,40
|
|
20231110,151800,1589063000,383000,383500,383500,383000,11
|
|
20231110,151700,1584849500,383000,383000,383000,383000,18
|
|
20231110,151600,1577955500,383000,383000,383000,383000,31
|
|
20231110,151500,1566082500,383000,383000,384000,383000,28
|
|
20231110,151400,1555348000,383500,383500,383500,383000,26
|
|
20231110,151300,1545379500,383500,383500,383500,383500,6
|
|
20231110,151200,1543078500,383500,383500,383500,383500,6
|
|
20231110,151100,1540777500,383500,384000,384000,383500,7
|
|
20231110,151000,1538092000,384000,384000,384000,383000,13
|
|
20231110,150900,1533104000,383500,383500,383500,383500,14
|
|
20231110,150800,1527735000,383000,383500,383500,383000,16
|
|
20231110,150700,1521601500,383500,384000,384000,383500,9
|
|
20231110,150600,1518147000,384000,383500,384500,383500,10
|
|
20231110,150500,1514307000,384000,383500,384000,383000,16
|
|
20231110,150400,1508171000,383500,383500,383500,383500,5
|
|
20231110,150300,1506253500,383500,383000,384000,383000,12
|
|
20231110,150200,1501653500,383000,383000,383000,383000,6
|
|
20231110,150100,1499355500,383500,383500,383500,383500,3
|
|
20231110,150000,1498205000,383500,384000,384000,383500,14
|
|
20231110,145900,1492835500,383500,383500,383500,383500,25
|
|
20231110,145800,1483248000,383500,383500,383500,383500,6
|
|
20231110,145700,1480947000,383500,383500,384000,383500,7
|
|
20231110,145600,1478262000,383500,383500,384000,383500,6
|
|
20231110,145500,1475960500,383500,383500,383500,383500,13
|
|
20231110,145400,1470975000,383500,383500,383500,383500,5
|
|
20231110,145300,1469057500,383500,383500,383500,383500,6
|
|
20231110,145200,1466756500,383500,383500,384000,383500,7
|
|
20231110,145100,1464071500,383500,383000,383500,383000,13
|
|
20231110,145000,1459090500,383500,383000,383500,383000,6
|
|
20231110,144900,1456791500,383000,383000,383000,383000,6
|
|
20231110,144800,1454493500,383000,383500,383500,383000,5
|
|
20231110,144700,1452577500,383500,383000,384000,383000,9
|
|
20231110,144600,1449128500,383000,384000,384000,383000,8
|
|
20231110,144500,1446061000,383000,383000,383000,383000,6
|
|
20231110,144400,1443763000,384000,383000,384000,383000,8
|
|
20231110,144300,1440697500,384000,383000,384000,383000,11
|
|
20231110,144200,1436480500,384000,383000,384000,383000,12
|
|
20231110,144100,1431879000,383000,384500,384500,383000,120
|
|
20231110,144000,1385901500,384000,384000,384000,384000,9
|
|
20231110,143900,1382445500,384000,384000,384000,384000,3
|
|
20231110,143800,1381293500,384000,383000,384500,383000,65
|
|
20231110,143700,1356336000,383000,383500,383500,383000,4
|
|
20231110,143600,1354803500,383000,383500,383500,383000,5
|
|
20231110,143500,1352887500,383500,383500,384000,383500,7
|
|
20231110,143400,1350202500,383500,383500,383500,383500,5
|
|
20231110,143300,1348285000,383500,383500,384000,383500,17
|
|
20231110,143200,1341765000,383500,383000,383500,383000,6
|
|
20231110,143100,1339465500,383000,383000,383500,383000,7
|
|
20231110,143000,1336784000,383500,383500,383500,383500,12
|
|
20231110,142900,1332182000,383500,383500,384000,383500,6
|
|
20231110,142800,1329880500,383500,383500,383500,383500,6
|
|
20231110,142700,1327579500,383500,383500,383500,383500,6
|
|
20231110,142600,1325278500,383500,383500,383500,383500,7
|
|
20231110,142500,1322594000,384000,383500,384000,383500,17
|
|
20231110,142400,1316074000,383500,383500,383500,383500,3
|
|
20231110,142300,1314923500,383500,383500,383500,383500,6
|
|
20231110,142200,1312622500,383500,384000,384500,383500,8
|
|
20231110,142100,1309551000,383500,383500,383500,383500,7
|
|
20231110,142000,1306866500,384000,383500,384500,383500,5
|
|
20231110,141900,1304947500,383500,383500,383500,383500,7
|
|
20231110,141800,1302263000,383500,384000,384000,383500,4
|
|
20231110,141700,1300728500,384000,384000,384000,384000,10
|
|
20231110,141600,1296888500,384000,384000,384000,384000,6
|
|
20231110,141500,1294584500,384000,384000,384500,384000,7
|
|
20231110,141400,1291896000,384000,384000,384500,384000,6
|
|
20231110,141300,1289591500,384000,384000,384000,384000,6
|
|
20231110,141200,1287287500,384000,384000,384000,384000,6
|
|
20231110,141100,1284983500,384000,384000,384000,384000,7
|
|
20231110,141000,1282295500,384500,384500,384500,384000,39
|
|
20231110,140900,1267318500,384000,384000,384000,384000,3
|
|
20231110,140800,1266166500,384000,384000,384000,384000,8
|
|
20231110,140700,1263094500,384000,384500,385000,384000,32
|
|
20231110,140600,1250783500,384500,384500,384500,384500,3
|
|
20231110,140500,1249630000,384500,384500,384500,384500,0
|
|
20231110,140400,1249630000,384500,384500,384500,384500,1
|
|
20231110,140300,1249245500,384500,384500,384500,384500,1
|
|
20231110,140200,1248861000,384500,384500,384500,384500,19
|
|
20231110,140100,1241555500,384500,385000,385000,384500,6
|
|
20231110,140000,1239246000,385000,385000,385000,385000,1
|
|
20231110,135900,1238861000,385000,385000,385000,385000,2
|
|
20231110,135800,1238091000,385000,385000,385000,385000,0
|
|
20231110,135700,1238091000,385000,385000,385000,385000,28
|
|
20231110,135600,1227311000,385000,385000,385000,385000,0
|
|
20231110,135500,1227311000,385000,385000,385000,385000,1
|
|
20231110,135400,1226926000,385500,385500,385500,385500,0
|
|
20231110,135300,1226926000,385500,385500,385500,385500,0
|
|
20231110,135200,1226926000,385500,385500,385500,385500,5
|
|
20231110,135100,1224998500,385000,385000,385000,385000,1
|
|
20231110,135000,1224613500,384500,384500,384500,384500,0
|
|
20231110,134900,1224613500,384500,384500,384500,384500,1
|
|
20231110,134800,1224229000,384000,384000,384000,384000,0
|
|
20231110,134700,1224229000,384000,384000,384000,384000,0
|
|
20231110,134600,1224229000,384000,384000,384000,384000,0
|
|
20231110,134500,1224229000,384000,384000,384000,384000,1
|
|
20231110,134400,1223845000,385500,384500,385500,384500,6
|
|
20231110,134300,1221533000,384500,384500,384500,384500,0
|
|
20231110,134200,1221533000,384500,384500,384500,384500,0
|
|
20231110,134100,1221533000,384500,384500,384500,384500,0
|
|
20231110,134000,1221533000,384500,384500,384500,384500,5
|
|
20231110,133900,1219610500,385500,385500,385500,385500,0
|
|
20231110,133800,1219610500,385500,385500,385500,385500,0
|
|
20231110,133700,1219610500,385500,384500,385500,384500,20
|
|
20231110,133600,1211916500,384500,384500,384500,384500,11
|
|
20231110,133500,1207687000,384500,384000,384500,384000,4
|
|
20231110,133400,1206150000,384500,384500,384500,384500,0
|
|
20231110,133300,1206150000,384500,384500,384500,384500,0
|
|
20231110,133200,1206150000,384500,384500,384500,384500,1
|
|
20231110,133100,1205765500,383500,383500,383500,383500,0
|
|
20231110,133000,1205765500,383500,383500,383500,383500,1
|
|
20231110,132900,1205382000,385000,385000,385000,385000,19
|
|
20231110,132800,1198067000,381500,381500,381500,381500,0
|
|
20231110,132700,1198067000,381500,383500,383500,381500,400
|
|
20231110,132600,1045161500,383000,383000,383000,383000,0
|
|
20231110,132500,1045161500,383000,384500,384500,383000,100
|
|
20231110,132400,1006829000,385500,385500,385500,383500,454
|
|
20231110,132300,832380000,386000,386000,386000,386000,95
|
|
20231110,132200,795710000,386000,386000,386000,386000,0
|
|
20231110,132100,795710000,386000,385500,386000,385500,2
|
|
20231110,132000,794938500,386000,386000,386000,386000,0
|
|
20231110,131900,794938500,386000,386000,386000,386000,0
|
|
20231110,131800,794938500,386000,386000,386000,386000,0
|
|
20231110,131700,794938500,386000,386000,386000,386000,1
|
|
20231110,131600,794552500,386000,386000,386000,386000,0
|
|
20231110,131500,794552500,386000,386000,386000,386000,0
|
|
20231110,131400,794552500,386000,386000,386000,386000,0
|
|
20231110,131300,794552500,386000,385500,386000,385500,8
|
|
20231110,131200,791468000,385500,386000,386000,385500,12
|
|
20231110,131100,786841500,386000,386000,386000,386000,0
|
|
20231110,131000,786841500,386000,386000,386000,386000,1
|
|
20231110,130900,786455500,385500,385500,385500,385500,5
|
|
20231110,130800,784528000,385500,386000,386000,385500,13
|
|
20231110,130700,779516000,386000,386000,386000,386000,13
|
|
20231110,130600,774498000,386000,386000,386000,386000,1
|
|
20231110,130500,774112000,385500,385500,385500,385500,0
|
|
20231110,130400,774112000,385500,385500,385500,385500,1
|
|
20231110,130300,773726500,386000,386000,386000,386000,1
|
|
20231110,130200,773340500,386000,386000,386000,386000,1
|
|
20231110,130100,772954500,386000,386000,386000,386000,1
|
|
20231110,130000,772568500,385500,385500,385500,385500,1
|
|
20231110,125900,772183000,386000,386000,386000,386000,0
|
|
20231110,125800,772183000,386000,386000,386000,386000,2
|
|
20231110,125700,771411000,386000,386000,386000,386000,0
|
|
20231110,125600,771411000,386000,386000,386000,386000,0
|
|
20231110,125500,771411000,386000,386000,386000,386000,1
|
|
20231110,125400,771025000,386000,385500,386000,385500,2
|
|
20231110,125300,770253500,385500,385500,385500,385500,1
|
|
20231110,125200,769868000,385500,385500,385500,385500,54
|
|
20231110,125100,749051000,386000,386000,386000,386000,1
|
|
20231110,125000,748665000,386500,386500,386500,386500,0
|
|
20231110,124900,748665000,386500,386500,386500,386500,1
|
|
20231110,124800,748278500,386000,386000,386000,386000,3
|
|
20231110,124700,747120500,386000,386000,386000,386000,1
|
|
20231110,124600,746734500,386000,386000,386000,386000,4
|
|
20231110,124500,745190500,386000,386000,386000,386000,9
|
|
20231110,124400,741716500,386000,386000,386000,386000,0
|
|
20231110,124300,741716500,386000,386000,386000,386000,7
|
|
20231110,124200,739014500,386000,386000,386000,386000,0
|
|
20231110,124100,739014500,386000,386000,386000,386000,0
|
|
20231110,124000,739014500,386000,386000,386000,386000,0
|
|
20231110,123900,739014500,386000,386000,386000,386000,10
|
|
20231110,123800,735154500,386000,386000,386000,386000,0
|
|
20231110,123700,735154500,386000,386000,386000,386000,0
|
|
20231110,123600,735154500,386000,386000,386000,386000,0
|
|
20231110,123500,735154500,386000,386500,386500,386000,9
|
|
20231110,123400,731680000,386500,386500,386500,386500,2
|
|
20231110,123300,730907000,386000,386000,386000,386000,0
|
|
20231110,123200,730907000,386000,386000,386000,386000,1
|
|
20231110,123100,730521000,386000,386000,386000,386000,0
|
|
20231110,123000,730521000,386000,386000,386000,386000,4
|
|
20231110,122900,728977000,386000,385500,386000,385500,2
|
|
20231110,122800,728205500,385500,386000,386000,385500,2
|
|
20231110,122700,727434000,386000,386500,386500,386000,23
|
|
20231110,122600,718555500,387000,387000,387000,387000,0
|
|
20231110,122500,718555500,387000,387000,387000,387000,20
|
|
20231110,122400,710815500,386500,387000,387000,386500,39
|
|
20231110,122300,695736500,387000,387000,387000,387000,2
|
|
20231110,122200,694962500,387000,387000,387000,387000,10
|
|
20231110,122100,691092500,387000,387000,387000,387000,3
|
|
20231110,122000,689931500,386500,386500,386500,386500,5
|
|
20231110,121900,687999000,386000,386000,386000,386000,0
|
|
20231110,121800,687999000,386000,386000,386000,386000,0
|
|
20231110,121700,687999000,386000,386000,386000,386000,7
|
|
20231110,121600,685297000,386500,386500,386500,386500,1
|
|
20231110,121500,684910500,387000,387000,387000,387000,0
|
|
20231110,121400,684910500,387000,387000,387000,387000,4
|
|
20231110,121300,683362500,386000,387000,387000,386000,7
|
|
20231110,121200,680658500,387000,387000,387000,387000,3
|
|
20231110,121100,679497500,386500,386500,386500,386500,1
|
|
20231110,121000,679111000,386500,386500,386500,386500,9
|
|
20231110,120900,675632500,386500,386500,386500,386500,2
|
|
20231110,120800,674859500,386000,386000,386000,386000,0
|
|
20231110,120700,674859500,386000,386000,386000,386000,1
|
|
20231110,120600,674473500,386000,386000,386000,386000,73
|
|
20231110,120500,646295500,386000,386000,386000,386000,3
|
|
20231110,120400,645137500,386000,386000,386000,386000,1
|
|
20231110,120300,644751500,386000,386000,386000,386000,5
|
|
20231110,120200,642821500,386000,386000,386000,386000,0
|
|
20231110,120100,642821500,386000,385500,386000,385500,9
|
|
20231110,120000,639351000,385500,385500,385500,385500,1
|
|
20231110,115900,638965500,385500,385500,385500,385500,0
|
|
20231110,115800,638965500,385500,385500,385500,385500,4
|
|
20231110,115700,637423500,385500,385500,385500,385500,19
|
|
20231110,115600,630099000,385000,385000,385000,385000,0
|
|
20231110,115500,630099000,385000,385000,385000,385000,1
|
|
20231110,115400,629714000,385500,385500,385500,385500,2
|
|
20231110,115300,628943000,385500,385500,385500,385500,0
|
|
20231110,115200,628943000,385500,385500,385500,385500,3
|
|
20231110,115100,627786500,385500,385500,385500,385500,0
|
|
20231110,115000,627786500,385500,385500,385500,385500,1
|
|
20231110,114900,627401000,385500,385500,385500,385500,0
|
|
20231110,114800,627401000,385500,385500,385500,385500,0
|
|
20231110,114700,627401000,385500,385500,385500,385500,0
|
|
20231110,114600,627401000,385500,385500,385500,385500,4
|
|
20231110,114500,625859000,385500,385000,385500,385000,5
|
|
20231110,114400,623932500,385000,385000,385000,385000,4
|
|
20231110,114300,622392500,385000,385000,385000,385000,1
|
|
20231110,114200,622007500,385000,385000,385000,385000,1
|
|
20231110,114100,621622500,385000,385000,385000,385000,0
|
|
20231110,114000,621622500,385000,385000,385000,385000,1
|
|
20231110,113900,621237500,385000,385000,385000,385000,1
|
|
20231110,113800,620852500,385000,385000,385000,385000,1
|
|
20231110,113700,620467500,385500,385500,385500,385500,0
|
|
20231110,113600,620467500,385500,385500,385500,385500,0
|
|
20231110,113500,620467500,385500,385000,385500,385000,66
|
|
20231110,113400,595057000,385000,385000,385000,385000,0
|
|
20231110,113300,595057000,385000,385000,385000,385000,2
|
|
20231110,113200,594287000,385500,385500,385500,385500,1
|
|
20231110,113100,593901500,385500,385500,385500,385500,2
|
|
20231110,113000,593130500,385500,385500,385500,385500,3
|
|
20231110,112900,591974000,385500,385500,385500,385500,0
|
|
20231110,112800,591974000,385500,385500,385500,385500,0
|
|
20231110,112700,591974000,385500,385500,385500,385500,2
|
|
20231110,112600,591203000,385500,385500,385500,385500,0
|
|
20231110,112500,591203000,385500,385500,385500,385500,1
|
|
20231110,112400,590817500,385500,385500,385500,385500,2
|
|
20231110,112300,590046500,385500,385000,385500,385000,20
|
|
20231110,112200,582346000,384500,384500,384500,384500,0
|
|
20231110,112100,582346000,384500,384500,384500,384500,1
|
|
20231110,112000,581961500,384500,385000,385000,384500,6
|
|
20231110,111900,579654000,384500,384500,384500,384500,0
|
|
20231110,111800,579654000,384500,384500,384500,384500,0
|
|
20231110,111700,579654000,384500,384500,384500,384500,0
|
|
20231110,111600,579654000,384500,385000,385000,384500,2
|
|
20231110,111500,578884500,384000,385000,385000,384000,3
|
|
20231110,111400,577730500,384000,384000,384000,384000,0
|
|
20231110,111300,577730500,384000,384000,384000,384000,1
|
|
20231110,111200,577346500,385000,384500,385000,384500,7
|
|
20231110,111100,574654000,384000,384000,384000,384000,9
|
|
20231110,111000,571198000,385000,384500,385000,384500,2
|
|
20231110,110900,570428500,384500,384500,384500,384500,2
|
|
20231110,110800,569659500,384500,384500,384500,384500,1
|
|
20231110,110700,569275000,384500,384500,384500,384500,0
|
|
20231110,110600,569275000,384500,384500,384500,384500,5
|
|
20231110,110500,567352500,384500,384500,384500,384500,5
|
|
20231110,110400,565430000,385000,385000,385000,385000,1
|
|
20231110,110300,565045000,385000,385000,385000,385000,0
|
|
20231110,110200,565045000,385000,385000,385000,385000,0
|
|
20231110,110100,565045000,385000,385000,385000,384500,4
|
|
20231110,110000,563506000,384500,384500,384500,384500,0
|
|
20231110,105900,563506000,384500,384500,384500,384500,1
|
|
20231110,105800,563121500,385000,385000,385000,385000,0
|
|
20231110,105700,563121500,385000,385000,385000,385000,1
|
|
20231110,105600,562736500,385000,385000,385000,385000,0
|
|
20231110,105500,562736500,385000,385000,385000,385000,1
|
|
20231110,105400,562351500,384000,384000,384000,384000,0
|
|
20231110,105300,562351500,384000,384000,384000,384000,0
|
|
20231110,105200,562351500,384000,384500,384500,384000,36
|
|
20231110,105100,548527000,384500,384500,384500,384500,35
|
|
20231110,105000,535069500,384500,384500,384500,384500,50
|
|
20231110,104900,515844500,384500,384500,384500,384500,2
|
|
20231110,104800,515075500,384000,384000,384000,384000,3
|
|
20231110,104700,513923500,384000,384000,384000,384000,0
|
|
20231110,104600,513923500,384000,384000,384000,384000,3
|
|
20231110,104500,512771500,384000,384000,384000,384000,1
|
|
20231110,104400,512387500,384000,384000,384000,384000,0
|
|
20231110,104300,512387500,384000,384000,384000,384000,2
|
|
20231110,104200,511619500,384000,384000,384000,384000,5
|
|
20231110,104100,509699500,384000,383500,384000,383500,6
|
|
20231110,104000,507396500,383500,383500,383500,383500,0
|
|
20231110,103900,507396500,383500,384000,384000,383500,13
|
|
20231110,103800,502405500,384500,384500,384500,384500,0
|
|
20231110,103700,502405500,384500,384500,384500,383500,103
|
|
20231110,103600,462852000,385000,385000,385000,385000,0
|
|
20231110,103500,462852000,385000,385000,385000,385000,0
|
|
20231110,103400,462852000,385000,385000,385000,385000,0
|
|
20231110,103300,462852000,385000,385000,385000,385000,0
|
|
20231110,103200,462852000,385000,385000,385000,385000,0
|
|
20231110,103100,462852000,385000,385000,385000,385000,3
|
|
20231110,103000,461697000,384500,384500,384500,384500,0
|
|
20231110,102900,461697000,384500,384500,384500,384500,0
|
|
20231110,102800,461697000,384500,384500,384500,384500,1
|
|
20231110,102700,461312500,385000,385000,385000,385000,5
|
|
20231110,102600,459387500,385000,385000,385000,385000,0
|
|
20231110,102500,459387500,385000,385000,385000,385000,2
|
|
20231110,102400,458617500,385000,385000,385000,385000,3
|
|
20231110,102300,457462500,384500,384500,384500,384500,0
|
|
20231110,102200,457462500,384500,385000,385000,384500,2
|
|
20231110,102100,456693000,385000,385000,385000,385000,1
|
|
20231110,102000,456308000,385000,385000,385000,385000,0
|
|
20231110,101900,456308000,385000,385000,385000,385000,13
|
|
20231110,101800,451303000,384500,384500,384500,384500,4
|
|
20231110,101700,449765000,384500,384500,384500,384500,26
|
|
20231110,101600,439768000,384500,384500,384500,384500,2
|
|
20231110,101500,438999000,384500,384500,384500,384500,5
|
|
20231110,101400,437076500,384500,384500,384500,384500,0
|
|
20231110,101300,437076500,384500,385000,385000,384500,3
|
|
20231110,101200,435922000,385000,385000,385000,385000,3
|
|
20231110,101100,434767000,385000,385000,385500,385000,23
|
|
20231110,101000,425911000,385000,385000,385000,385000,2
|
|
20231110,100900,425141000,385000,385000,385000,385000,1
|
|
20231110,100800,424756000,385000,385000,385000,385000,0
|
|
20231110,100700,424756000,385000,385000,385000,385000,2
|
|
20231110,100600,423986000,384500,384500,384500,384500,1
|
|
20231110,100500,423601500,384500,384500,384500,384500,1
|
|
20231110,100400,423217000,384500,384500,384500,384500,1
|
|
20231110,100300,422832500,383500,383500,383500,383500,4
|
|
20231110,100200,421298500,383500,383500,384000,383500,23
|
|
20231110,100100,412472000,383500,383500,383500,383000,62
|
|
20231110,100000,388695500,384000,384000,384000,383500,3
|
|
20231110,095900,387544000,384000,384000,384000,384000,38
|
|
20231110,095800,372952000,384500,384500,384500,384500,0
|
|
20231110,095700,372952000,384500,384500,384500,384500,1
|
|
20231110,095600,372567500,384500,384000,384500,384000,4
|
|
20231110,095500,371030000,384500,384500,384500,384500,0
|
|
20231110,095400,371030000,384500,384500,384500,384500,1
|
|
20231110,095300,370645500,384500,384000,384500,384000,3
|
|
20231110,095200,369492500,384000,384000,384000,384000,4
|
|
20231110,095100,367956500,384000,384000,384000,384000,0
|
|
20231110,095000,367956500,384000,384000,384000,384000,1
|
|
20231110,094900,367572500,384500,384500,384500,384500,0
|
|
20231110,094800,367572500,384500,384500,384500,384500,2
|
|
20231110,094700,366803500,385000,385000,385000,385000,0
|
|
20231110,094600,366803500,385000,384500,385000,384500,18
|
|
20231110,094500,359882000,384500,384500,384500,384500,4
|
|
20231110,094400,358344000,384000,384000,384000,384000,24
|
|
20231110,094300,349128000,384000,383500,384000,383500,26
|
|
20231110,094200,339156000,383000,383000,383000,383000,0
|
|
20231110,094100,339156000,383000,383000,383000,383000,1
|
|
20231110,094000,338773000,383500,383500,383500,383500,1
|
|
20231110,093900,338389500,383000,383000,383000,383000,9
|
|
20231110,093800,334942500,383000,383500,383500,383000,25
|
|
20231110,093700,325357000,384000,384000,384000,384000,0
|
|
20231110,093600,325357000,384000,384000,384000,384000,1
|
|
20231110,093500,324973000,384000,383500,384000,383500,5
|
|
20231110,093400,323055000,383500,383500,383500,383500,10
|
|
20231110,093300,319220000,383500,383500,383500,383500,4
|
|
20231110,093200,317686000,384000,384000,384000,384000,38
|
|
20231110,093100,303094000,384000,384500,384500,384000,2
|
|
20231110,093000,302325500,384500,384500,384500,384000,38
|
|
20231110,092900,287715000,384500,384500,384500,384500,0
|
|
20231110,092800,287715000,384500,384500,384500,384500,1
|
|
20231110,092700,287330500,384500,384500,384500,384500,7
|
|
20231110,092600,284639000,384500,384500,384500,384500,98
|
|
20231110,092500,246958000,385000,385000,385000,385000,2
|
|
20231110,092400,246188000,384500,384500,384500,384500,2
|
|
20231110,092300,245419000,384500,384500,384500,384500,78
|
|
20231110,092200,215428000,384500,384500,384500,384500,19
|
|
20231110,092100,208122500,384500,384500,384500,384500,7
|
|
20231110,092000,205431000,384500,385000,385000,384500,22
|
|
20231110,091900,196965500,385500,385500,385500,385500,77
|
|
20231110,091800,167282000,386000,386000,386000,386000,1
|
|
20231110,091700,166896000,386000,386000,386000,386000,18
|
|
20231110,091600,159948000,386500,386500,386500,386500,5
|
|
20231110,091500,158015500,386500,386500,386500,386000,17
|
|
20231110,091400,151447000,386000,386500,386500,386000,19
|
|
20231110,091300,144111500,386500,386500,386500,386500,5
|
|
20231110,091200,142179000,387500,387500,387500,387500,5
|
|
20231110,091100,140241500,386000,388500,388500,386000,7
|
|
20231110,091000,137524500,388500,388500,389000,388500,5
|
|
20231110,090900,135581000,387000,386500,388000,386500,8
|
|
20231110,090800,132483500,386500,388000,388000,386500,11
|
|
20231110,090700,128219500,387500,388000,388500,385500,132
|
|
20231110,090600,77155000,388500,388500,389000,388500,18
|
|
20231110,090500,70160000,388500,388000,388500,387500,26
|
|
20231110,090400,60071500,388000,388000,388000,387000,10
|
|
20231110,090300,56197500,388000,388000,388000,387500,29
|
|
20231110,090200,44948500,388000,388000,388500,388000,7
|
|
20231110,090100,42231000,389000,388500,389000,388500,5
|
|
20231110,090000,40287500,388500,387500,388500,387000,104
|