592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184900,4688583500,402000,402000,402000,402000,392
|
|
20231114,184800,4688583500,402000,402000,402000,402000,0
|
|
20231114,184700,4688583500,402000,402000,402000,402000,0
|
|
20231114,184600,4688583500,402000,402000,402000,402000,0
|
|
20231114,184500,4688583500,402000,402000,402000,402000,0
|
|
20231114,184400,4688583500,402000,402000,402000,402000,0
|
|
20231114,184300,4688583500,402000,402000,402000,402000,0
|
|
20231114,184200,4688583500,402000,402000,402000,402000,0
|
|
20231114,184100,4688583500,402000,402000,402000,402000,0
|
|
20231114,184000,4688583500,402000,402000,402000,402000,0
|
|
20231114,183900,4688583500,402000,402000,402000,402000,0
|
|
20231114,183800,4688583500,402000,402000,402000,402000,0
|
|
20231114,183700,4688583500,402000,402000,402000,402000,0
|
|
20231114,183600,4688583500,402000,402000,402000,402000,0
|
|
20231114,183500,4688583500,402000,402000,402000,402000,0
|
|
20231114,183400,4688583500,402000,402000,402000,402000,0
|
|
20231114,183300,4688583500,402000,402000,402000,402000,0
|
|
20231114,183200,4688583500,402000,402000,402000,402000,0
|
|
20231114,183100,4688583500,402000,402000,402000,402000,0
|
|
20231114,183000,4688583500,402000,402000,402000,402000,0
|
|
20231114,182900,4688583500,402000,402000,402000,402000,0
|
|
20231114,182800,4688583500,402000,402000,402000,402000,0
|
|
20231114,182700,4688583500,402000,402000,402000,402000,0
|
|
20231114,182600,4688583500,402000,402000,402000,402000,0
|
|
20231114,182500,4688583500,402000,402000,402000,402000,0
|
|
20231114,182400,4688583500,402000,402000,402000,402000,0
|
|
20231114,182300,4688583500,402000,402000,402000,402000,0
|
|
20231114,182200,4688583500,402000,402000,402000,402000,0
|
|
20231114,182100,4688583500,402000,402000,402000,402000,0
|
|
20231114,182000,4688583500,402000,402000,402000,402000,0
|
|
20231114,181900,4688583500,402000,402000,402000,402000,392
|
|
20231114,181800,4688583500,402000,402000,402000,402000,0
|
|
20231114,181700,4688583500,402000,402000,402000,402000,0
|
|
20231114,181600,4688583500,402000,402000,402000,402000,0
|
|
20231114,181500,4688583500,402000,402000,402000,402000,0
|
|
20231114,181400,4688583500,402000,402000,402000,402000,0
|
|
20231114,181300,4688583500,402000,402000,402000,402000,0
|
|
20231114,181200,4688583500,402000,402000,402000,402000,0
|
|
20231114,181100,4688583500,402000,402000,402000,402000,0
|
|
20231114,181000,4688583500,402000,402000,402000,402000,0
|
|
20231114,180900,4688583500,402000,402000,402000,402000,0
|
|
20231114,180800,4688583500,402000,402000,402000,402000,0
|
|
20231114,180700,4688583500,402000,402000,402000,402000,0
|
|
20231114,180600,4688583500,402000,402000,402000,402000,0
|
|
20231114,180500,4688583500,402000,402000,402000,402000,0
|
|
20231114,180400,4688583500,402000,402000,402000,402000,0
|
|
20231114,180300,4688583500,402000,402000,402000,402000,0
|
|
20231114,180200,4688583500,402000,402000,402000,402000,0
|
|
20231114,180100,4688583500,402000,402000,402000,402000,0
|
|
20231114,180000,4688583500,402000,402000,402000,402000,0
|
|
20231114,175900,4688583500,402000,402000,402000,402000,0
|
|
20231114,175800,4688583500,402000,402000,402000,402000,0
|
|
20231114,175700,4688583500,402000,402000,402000,402000,0
|
|
20231114,175600,4688583500,402000,402000,402000,402000,0
|
|
20231114,175500,4688583500,402000,402000,402000,402000,0
|
|
20231114,175400,4688583500,402000,402000,402000,402000,0
|
|
20231114,175300,4688583500,402000,402000,402000,402000,0
|
|
20231114,175200,4688583500,402000,402000,402000,402000,0
|
|
20231114,175100,4688583500,402000,402000,402000,402000,0
|
|
20231114,175000,4688583500,402000,402000,402000,402000,0
|
|
20231114,174900,4688583500,402000,402000,402000,402000,392
|
|
20231114,174800,4688583500,402000,402000,402000,402000,0
|
|
20231114,174700,4688583500,402000,402000,402000,402000,0
|
|
20231114,174600,4688583500,402000,402000,402000,402000,0
|
|
20231114,174500,4688583500,402000,402000,402000,402000,0
|
|
20231114,174400,4688583500,402000,402000,402000,402000,0
|
|
20231114,174300,4688583500,402000,402000,402000,402000,0
|
|
20231114,174200,4688583500,402000,402000,402000,402000,0
|
|
20231114,174100,4688583500,402000,402000,402000,402000,0
|
|
20231114,174000,4688583500,402000,402000,402000,402000,0
|
|
20231114,173900,4688583500,402000,402000,402000,402000,0
|
|
20231114,173800,4688583500,402000,402000,402000,402000,0
|
|
20231114,173700,4688583500,402000,402000,402000,402000,0
|
|
20231114,173600,4688583500,402000,402000,402000,402000,0
|
|
20231114,173500,4688583500,402000,402000,402000,402000,0
|
|
20231114,173400,4688583500,402000,402000,402000,402000,0
|
|
20231114,173300,4688583500,402000,402000,402000,402000,0
|
|
20231114,173200,4688583500,402000,402000,402000,402000,0
|
|
20231114,173100,4688583500,402000,402000,402000,402000,0
|
|
20231114,173000,4688583500,402000,402000,402000,402000,0
|
|
20231114,172900,4688583500,402000,402000,402000,402000,0
|
|
20231114,172800,4688583500,402000,402000,402000,402000,0
|
|
20231114,172700,4688583500,402000,402000,402000,402000,0
|
|
20231114,172600,4688583500,402000,402000,402000,402000,0
|
|
20231114,172500,4688583500,402000,402000,402000,402000,0
|
|
20231114,172400,4688583500,402000,402000,402000,402000,0
|
|
20231114,172300,4688583500,402000,402000,402000,402000,0
|
|
20231114,172200,4688583500,402000,402000,402000,402000,0
|
|
20231114,172100,4688583500,402000,402000,402000,402000,0
|
|
20231114,172000,4688583500,402000,402000,402000,402000,0
|
|
20231114,171900,4688583500,402000,402000,402000,402000,392
|
|
20231114,171800,4688583500,402000,402000,402000,402000,0
|
|
20231114,171700,4688583500,402000,402000,402000,402000,0
|
|
20231114,171600,4688583500,402000,402000,402000,402000,0
|
|
20231114,171500,4688583500,402000,402000,402000,402000,0
|
|
20231114,171400,4688583500,402000,402000,402000,402000,0
|
|
20231114,171300,4688583500,402000,402000,402000,402000,0
|
|
20231114,171200,4688583500,402000,402000,402000,402000,0
|
|
20231114,171100,4688583500,402000,402000,402000,402000,0
|
|
20231114,171000,4688583500,402000,402000,402000,402000,0
|
|
20231114,170900,4688583500,402000,402000,402000,402000,0
|
|
20231114,170800,4688583500,402000,402000,402000,402000,0
|
|
20231114,170700,4688583500,402000,402000,402000,402000,0
|
|
20231114,170600,4688583500,402000,402000,402000,402000,0
|
|
20231114,170500,4688583500,402000,402000,402000,402000,0
|
|
20231114,170400,4688583500,402000,402000,402000,402000,0
|
|
20231114,170300,4688583500,402000,402000,402000,402000,0
|
|
20231114,170200,4688583500,402000,402000,402000,402000,0
|
|
20231114,170100,4688583500,402000,402000,402000,402000,0
|
|
20231114,170000,4688583500,402000,402000,402000,402000,0
|
|
20231114,165900,4688583500,402000,402000,402000,402000,0
|
|
20231114,165800,4688583500,402000,402000,402000,402000,0
|
|
20231114,165700,4688583500,402000,402000,402000,402000,0
|
|
20231114,165600,4688583500,402000,402000,402000,402000,0
|
|
20231114,165500,4688583500,402000,402000,402000,402000,0
|
|
20231114,165400,4688583500,402000,402000,402000,402000,0
|
|
20231114,165300,4688583500,402000,402000,402000,402000,0
|
|
20231114,165200,4688583500,402000,402000,402000,402000,0
|
|
20231114,165100,4688583500,402000,402000,402000,402000,0
|
|
20231114,165000,4688583500,402000,402000,402000,402000,0
|
|
20231114,164900,4688583500,402000,402000,402000,402000,392
|
|
20231114,164800,4688583500,402000,402000,402000,402000,0
|
|
20231114,164700,4688583500,402000,402000,402000,402000,0
|
|
20231114,164600,4688583500,402000,402000,402000,402000,0
|
|
20231114,164500,4688583500,402000,402000,402000,402000,0
|
|
20231114,164400,4688583500,402000,402000,402000,402000,0
|
|
20231114,164300,4688583500,402000,402000,402000,402000,0
|
|
20231114,164200,4688583500,402000,402000,402000,402000,0
|
|
20231114,164100,4688583500,402000,402000,402000,402000,0
|
|
20231114,164000,4688583500,402000,402000,402000,402000,0
|
|
20231114,163900,4688583500,402000,402000,402000,402000,0
|
|
20231114,163800,4688583500,402000,402000,402000,402000,0
|
|
20231114,163700,4688583500,402000,402000,402000,402000,0
|
|
20231114,163600,4688583500,402000,402000,402000,402000,0
|
|
20231114,163500,4688583500,402000,402000,402000,402000,0
|
|
20231114,163400,4688583500,402000,402000,402000,402000,0
|
|
20231114,163300,4688583500,402000,402000,402000,402000,0
|
|
20231114,163200,4688583500,402000,402000,402000,402000,0
|
|
20231114,163100,4688583500,402000,402000,402000,402000,0
|
|
20231114,163000,4688583500,402000,402000,402000,402000,0
|
|
20231114,162900,4688583500,402000,402000,402000,402000,0
|
|
20231114,162800,4688583500,402000,402000,402000,402000,0
|
|
20231114,162700,4688583500,402000,402000,402000,402000,0
|
|
20231114,162600,4688583500,402000,402000,402000,402000,0
|
|
20231114,162500,4688583500,402000,402000,402000,402000,0
|
|
20231114,162400,4688583500,402000,402000,402000,402000,0
|
|
20231114,162300,4688583500,402000,402000,402000,402000,0
|
|
20231114,162200,4688583500,402000,402000,402000,402000,0
|
|
20231114,162100,4688583500,402000,402000,402000,402000,0
|
|
20231114,162000,4688583500,402000,402000,402000,402000,0
|
|
20231114,161900,4688583500,402000,402000,402000,402000,392
|
|
20231114,161800,4688583500,402000,402000,402000,402000,0
|
|
20231114,161700,4688583500,402000,402000,402000,402000,0
|
|
20231114,161600,4688583500,402000,402000,402000,402000,0
|
|
20231114,161500,4688583500,402000,402000,402000,402000,0
|
|
20231114,161400,4688583500,402000,402000,402000,402000,0
|
|
20231114,161300,4688583500,402000,402000,402000,402000,0
|
|
20231114,161200,4688583500,402000,402000,402000,402000,0
|
|
20231114,161100,4688583500,402000,402000,402000,402000,0
|
|
20231114,161000,4688583500,402000,402000,402000,402000,0
|
|
20231114,160900,4688583500,402000,402000,402000,402000,0
|
|
20231114,160800,4688583500,402000,402000,402000,402000,0
|
|
20231114,160700,4688583500,402000,402000,402000,402000,0
|
|
20231114,160600,4688583500,402000,402000,402000,402000,0
|
|
20231114,160500,4688583500,402000,402000,402000,402000,0
|
|
20231114,160400,4688583500,402000,402000,402000,402000,0
|
|
20231114,160300,4688583500,402000,402000,402000,402000,0
|
|
20231114,160200,4688583500,402000,402000,402000,402000,0
|
|
20231114,160100,4688583500,402000,402000,402000,402000,0
|
|
20231114,160000,4688583500,402000,402000,402000,402000,0
|
|
20231114,155900,4688583500,402000,402000,402000,402000,0
|
|
20231114,155800,4688583500,402000,402000,402000,402000,0
|
|
20231114,155700,4688583500,402000,402000,402000,402000,0
|
|
20231114,155600,4688583500,402000,402000,402000,402000,0
|
|
20231114,155500,4688583500,402000,402000,402000,402000,0
|
|
20231114,155400,4688583500,402000,402000,402000,402000,0
|
|
20231114,155300,4688583500,402000,402000,402000,402000,0
|
|
20231114,155200,4688583500,402000,402000,402000,402000,0
|
|
20231114,155100,4688583500,402000,402000,402000,402000,0
|
|
20231114,155000,4688583500,402000,402000,402000,402000,0
|
|
20231114,154900,4688583500,402000,402000,402000,402000,392
|
|
20231114,154800,4688583500,402000,402000,402000,402000,0
|
|
20231114,154700,4688583500,402000,402000,402000,402000,0
|
|
20231114,154600,4688583500,402000,402000,402000,402000,0
|
|
20231114,154500,4688583500,402000,402000,402000,402000,0
|
|
20231114,154400,4688583500,402000,402000,402000,402000,0
|
|
20231114,154300,4688583500,402000,402000,402000,402000,0
|
|
20231114,154200,4688583500,402000,402000,402000,402000,0
|
|
20231114,154100,4688583500,402000,402000,402000,402000,0
|
|
20231114,154000,4688583500,402000,402000,402000,402000,0
|
|
20231114,153900,4688583500,402000,402000,402000,402000,0
|
|
20231114,153800,4688583500,402000,402000,402000,402000,0
|
|
20231114,153700,4688583500,402000,402000,402000,402000,0
|
|
20231114,153600,4688583500,402000,402000,402000,402000,0
|
|
20231114,153500,4688583500,402000,402000,402000,402000,0
|
|
20231114,153400,4688583500,402000,402000,402000,402000,0
|
|
20231114,153300,4688583500,402000,402000,402000,402000,0
|
|
20231114,153200,4688583500,402000,402000,402000,402000,0
|
|
20231114,153100,4688583500,402000,402000,402000,402000,0
|
|
20231114,153000,4688583500,402000,402000,402000,402000,392
|
|
20231114,152900,4530999500,402500,402500,402500,402500,0
|
|
20231114,152800,4530999500,402500,402500,402500,402500,0
|
|
20231114,152700,4530999500,402500,402500,402500,402500,0
|
|
20231114,152600,4530999500,402500,402500,402500,402500,0
|
|
20231114,152500,4530999500,402500,402500,402500,402500,0
|
|
20231114,152400,4530999500,402500,402500,402500,402500,0
|
|
20231114,152300,4530999500,402500,402500,402500,402500,0
|
|
20231114,152200,4530999500,402500,402500,402500,402500,0
|
|
20231114,152100,4530999500,402500,402500,402500,402500,0
|
|
20231114,152000,4530999500,402500,402500,402500,402500,0
|
|
20231114,151900,4530999500,402500,404000,404000,401500,175
|
|
20231114,151800,4460614500,402000,404500,404500,402000,231
|
|
20231114,151700,4367274500,404500,404500,405000,403500,156
|
|
20231114,151600,4304217000,404000,405000,405500,404000,318
|
|
20231114,151500,4175459000,404500,404000,405000,403500,171
|
|
20231114,151400,4106301500,405000,407000,407000,403500,196
|
|
20231114,151300,4026942000,407000,405500,407500,405000,575
|
|
20231114,151200,3793457500,405500,404000,405500,404000,239
|
|
20231114,151100,3696737000,404500,403500,405000,403500,311
|
|
20231114,151000,3571074000,403500,401500,403500,401500,594
|
|
20231114,150900,3332103500,402000,400000,402000,399000,203
|
|
20231114,150800,3250937500,400000,401000,401500,400000,249
|
|
20231114,150700,3151240000,401500,398500,403500,398500,964
|
|
20231114,150600,2765154000,398500,397500,398500,397500,195
|
|
20231114,150500,2687531500,397500,397500,398500,397500,170
|
|
20231114,150400,2619884500,398000,397000,398000,396500,142
|
|
20231114,150300,2563465500,398500,394000,398500,394000,384
|
|
20231114,150200,2410765500,394000,398000,399500,392500,885
|
|
20231114,150100,2058567000,397500,391000,397500,391000,1337
|
|
20231114,150000,1530052500,391500,391500,391500,391000,10
|
|
20231114,145900,1526140000,391000,391000,391000,391000,2
|
|
20231114,145800,1525358000,391000,391000,391000,391000,2
|
|
20231114,145700,1524576000,391000,391000,391000,391000,10
|
|
20231114,145600,1520666000,391000,391000,391000,391000,6
|
|
20231114,145500,1518320000,391000,391000,391000,391000,5
|
|
20231114,145400,1516365000,391000,391000,391000,391000,4
|
|
20231114,145300,1514801000,391000,391000,391000,391000,6
|
|
20231114,145200,1512455000,391000,391000,391000,391000,10
|
|
20231114,145100,1508545000,391000,391500,391500,391000,4
|
|
20231114,145000,1506980500,391500,391000,391500,391000,9
|
|
20231114,144900,1503458000,391000,391000,391000,391000,5
|
|
20231114,144800,1501503000,391000,391000,391000,391000,7
|
|
20231114,144700,1498766000,391000,391000,391000,391000,1
|
|
20231114,144600,1498375000,391000,391000,391000,391000,1
|
|
20231114,144500,1497984000,391000,391000,391000,391000,12
|
|
20231114,144400,1493292000,391000,391000,391000,391000,5
|
|
20231114,144300,1491337000,391000,391000,391000,391000,6
|
|
20231114,144200,1488991000,391000,391000,391000,391000,14
|
|
20231114,144100,1483517000,391500,391500,391500,391500,3
|
|
20231114,144000,1482342500,391500,391000,391500,391000,8
|
|
20231114,143900,1479214000,391000,391000,391000,391000,2
|
|
20231114,143800,1478432000,391000,391000,391000,391000,0
|
|
20231114,143700,1478432000,391000,391000,391000,391000,0
|
|
20231114,143600,1478432000,391000,391500,391500,391000,115
|
|
20231114,143500,1433413000,392000,392000,392000,392000,1
|
|
20231114,143400,1433021000,391500,391500,391500,391500,6
|
|
20231114,143300,1430672000,392000,392000,392000,392000,0
|
|
20231114,143200,1430672000,392000,392000,392000,392000,0
|
|
20231114,143100,1430672000,392000,392000,392000,392000,0
|
|
20231114,143000,1430672000,392000,391500,392000,391500,7
|
|
20231114,142900,1427930000,391500,391500,391500,391500,6
|
|
20231114,142800,1425581000,392000,392000,392000,392000,13
|
|
20231114,142700,1420485000,391500,391500,391500,391500,10
|
|
20231114,142600,1416570000,391500,391500,391500,391500,2
|
|
20231114,142500,1415787000,391500,391500,391500,391500,0
|
|
20231114,142400,1415787000,391500,391500,391500,391500,5
|
|
20231114,142300,1413829500,391500,391500,391500,391500,0
|
|
20231114,142200,1413829500,391500,391500,391500,391500,0
|
|
20231114,142100,1413829500,391500,391500,391500,391500,3
|
|
20231114,142000,1412655000,391500,391500,391500,391500,0
|
|
20231114,141900,1412655000,391500,391500,391500,391500,0
|
|
20231114,141800,1412655000,391500,391500,391500,391500,3
|
|
20231114,141700,1411480500,391500,391500,391500,391500,0
|
|
20231114,141600,1411480500,391500,391500,391500,391500,4
|
|
20231114,141500,1409914500,391500,392000,392000,391500,2
|
|
20231114,141400,1409131000,391500,391500,391500,391500,4
|
|
20231114,141300,1407565000,392000,392000,392000,392000,5
|
|
20231114,141200,1405605000,392000,392000,392000,392000,3
|
|
20231114,141100,1404429000,392000,391500,392000,391500,25
|
|
20231114,141000,1394631500,391500,391500,391500,391500,0
|
|
20231114,140900,1394631500,391500,391500,391500,391500,0
|
|
20231114,140800,1394631500,391500,391500,391500,391500,0
|
|
20231114,140700,1394631500,391500,391500,391500,391500,0
|
|
20231114,140600,1394631500,391500,391500,391500,391500,0
|
|
20231114,140500,1394631500,391500,391500,391500,391500,0
|
|
20231114,140400,1394631500,391500,391500,391500,391500,0
|
|
20231114,140300,1394631500,391500,391500,391500,391500,1
|
|
20231114,140200,1394240000,391500,392500,392500,391500,5
|
|
20231114,140100,1392280500,392000,392000,392000,391500,59
|
|
20231114,140000,1369153000,391500,391500,391500,391500,1
|
|
20231114,135900,1368761500,392500,392500,392500,392500,5
|
|
20231114,135800,1366799000,392000,392000,392000,392000,45
|
|
20231114,135700,1349159000,392000,392000,392000,392000,1
|
|
20231114,135600,1348767000,392000,392000,392000,392000,0
|
|
20231114,135500,1348767000,392000,392000,392000,392000,1
|
|
20231114,135400,1348375000,392000,392000,392000,392000,7
|
|
20231114,135300,1345631000,392000,392000,392000,392000,0
|
|
20231114,135200,1345631000,392000,392000,392000,392000,1
|
|
20231114,135100,1345239000,392000,392000,392000,392000,1
|
|
20231114,135000,1344847000,392000,392000,392000,392000,0
|
|
20231114,134900,1344847000,392000,392000,392000,392000,1
|
|
20231114,134800,1344455000,392000,392000,392000,392000,1
|
|
20231114,134700,1344063000,391500,391500,391500,391500,10
|
|
20231114,134600,1340148000,391500,391500,391500,391500,9
|
|
20231114,134500,1336624500,391500,391500,391500,391500,0
|
|
20231114,134400,1336624500,391500,391500,391500,391500,7
|
|
20231114,134300,1333884000,391500,391500,391500,391500,0
|
|
20231114,134200,1333884000,391500,391500,391500,391500,17
|
|
20231114,134100,1327228500,392000,392000,392000,392000,12
|
|
20231114,134000,1322524500,391500,391500,391500,391500,0
|
|
20231114,133900,1322524500,391500,391500,391500,391500,0
|
|
20231114,133800,1322524500,391500,391500,391500,391500,1
|
|
20231114,133700,1322133000,391500,391500,391500,391500,0
|
|
20231114,133600,1322133000,391500,391000,391500,391000,48
|
|
20231114,133500,1303362000,391000,391000,391000,391000,8
|
|
20231114,133400,1300234000,391000,391000,391000,391000,3
|
|
20231114,133300,1299061000,391000,391000,391000,391000,1
|
|
20231114,133200,1298670000,391000,391000,391000,391000,3
|
|
20231114,133100,1297497000,391000,391000,391000,391000,2
|
|
20231114,133000,1296715000,391000,391000,391000,391000,1
|
|
20231114,132900,1296324000,391000,391000,391000,390500,5
|
|
20231114,132800,1294370000,391000,391500,391500,390500,95
|
|
20231114,132700,1257227500,391000,391500,391500,391000,55
|
|
20231114,132600,1235696000,392000,392000,392000,392000,0
|
|
20231114,132500,1235696000,392000,391500,392000,391500,28
|
|
20231114,132400,1224730000,392000,392000,392000,392000,0
|
|
20231114,132300,1224730000,392000,392000,392000,392000,49
|
|
20231114,132200,1205522000,392000,392000,392000,392000,3
|
|
20231114,132100,1204346000,392000,392000,392000,392000,0
|
|
20231114,132000,1204346000,392000,392000,392000,392000,2
|
|
20231114,131900,1203562000,392500,392500,392500,392500,56
|
|
20231114,131800,1181582000,392000,392000,392000,392000,3
|
|
20231114,131700,1180406000,392000,392000,392000,392000,1
|
|
20231114,131600,1180014000,392000,392000,392000,392000,2
|
|
20231114,131500,1179230000,392000,392000,392000,392000,0
|
|
20231114,131400,1179230000,392000,392000,392000,392000,5
|
|
20231114,131300,1177270000,392000,392000,392000,392000,1
|
|
20231114,131200,1176878000,392000,392000,392000,392000,2
|
|
20231114,131100,1176094000,392000,392500,392500,391500,16
|
|
20231114,131000,1169822500,392500,392000,392500,392000,3
|
|
20231114,130900,1168645500,392000,392000,392000,392000,2
|
|
20231114,130800,1167861500,392500,392500,392500,392500,2
|
|
20231114,130700,1167076500,392500,392500,392500,392500,2
|
|
20231114,130600,1166291500,392500,392500,392500,392500,0
|
|
20231114,130500,1166291500,392500,392500,392500,392500,1
|
|
20231114,130400,1165899000,392500,392500,392500,392500,1
|
|
20231114,130300,1165506500,392500,392500,392500,392500,1
|
|
20231114,130200,1165114000,392500,392500,392500,392500,0
|
|
20231114,130100,1165114000,392500,392500,392500,392500,2
|
|
20231114,130000,1164329000,392500,392500,392500,392500,1
|
|
20231114,125900,1163936500,392500,392500,392500,392500,5
|
|
20231114,125800,1161974000,392500,392500,392500,392500,1
|
|
20231114,125700,1161581500,392500,392000,392500,392000,4
|
|
20231114,125600,1160013000,392500,392500,392500,392500,0
|
|
20231114,125500,1160013000,392500,392000,392500,392000,3
|
|
20231114,125400,1158836500,392500,392500,392500,392500,1
|
|
20231114,125300,1158444000,392500,392500,392500,392500,1
|
|
20231114,125200,1158051500,392000,392000,392500,392000,43
|
|
20231114,125100,1141194500,392500,392000,392500,392000,16
|
|
20231114,125000,1134919000,392000,392000,392000,392000,5
|
|
20231114,124900,1132959000,392000,392000,392000,392000,0
|
|
20231114,124800,1132959000,392000,392000,392000,392000,0
|
|
20231114,124700,1132959000,392000,392000,392000,392000,3
|
|
20231114,124600,1131783000,391500,391500,391500,391500,0
|
|
20231114,124500,1131783000,391500,391500,391500,391500,0
|
|
20231114,124400,1131783000,391500,392000,392500,391500,6
|
|
20231114,124300,1129431000,392000,392000,392000,392000,30
|
|
20231114,124200,1117671000,392000,391500,392000,391500,3
|
|
20231114,124100,1116496000,391500,391500,391500,391500,2
|
|
20231114,124000,1115713000,391500,391000,391500,391000,10
|
|
20231114,123900,1111800500,391000,391000,391000,391000,1
|
|
20231114,123800,1111409500,391500,391500,391500,391500,0
|
|
20231114,123700,1111409500,391500,391500,391500,391500,1
|
|
20231114,123600,1111018000,391000,391500,391500,391000,5
|
|
20231114,123500,1109062000,391500,392000,392000,391500,5
|
|
20231114,123400,1107104000,391500,391500,392000,391500,39
|
|
20231114,123300,1091833000,391500,391500,391500,391500,0
|
|
20231114,123200,1091833000,391500,391500,391500,391500,0
|
|
20231114,123100,1091833000,391500,391500,391500,391500,2
|
|
20231114,123000,1091050000,391500,391500,391500,391500,9
|
|
20231114,122900,1087526500,391000,391000,391000,391000,0
|
|
20231114,122800,1087526500,391000,391000,391000,391000,0
|
|
20231114,122700,1087526500,391000,391000,391000,391000,2
|
|
20231114,122600,1086744500,391000,391000,391000,391000,1
|
|
20231114,122500,1086353500,391500,391500,391500,391500,2
|
|
20231114,122400,1085570500,391500,391500,391500,391500,3
|
|
20231114,122300,1084396000,391500,391000,391500,391000,24
|
|
20231114,122200,1075009500,391500,391500,391500,391500,0
|
|
20231114,122100,1075009500,391500,391500,391500,391500,0
|
|
20231114,122000,1075009500,391500,391500,391500,391500,0
|
|
20231114,121900,1075009500,391500,391500,391500,391500,0
|
|
20231114,121800,1075009500,391500,392000,392000,391500,48
|
|
20231114,121700,1056194500,392000,392000,392000,392000,3
|
|
20231114,121600,1055018500,392000,392000,392000,392000,1
|
|
20231114,121500,1054626500,391000,391000,391000,391000,0
|
|
20231114,121400,1054626500,391000,391000,391000,391000,9
|
|
20231114,121300,1051107500,391000,391000,391000,391000,0
|
|
20231114,121200,1051107500,391000,391000,391000,391000,1
|
|
20231114,121100,1050716500,392000,392000,392000,392000,1
|
|
20231114,121000,1050324500,392000,391500,392000,391500,63
|
|
20231114,120900,1025653000,391500,391500,391500,391500,0
|
|
20231114,120800,1025653000,391500,391500,391500,391500,12
|
|
20231114,120700,1020955000,391500,391500,391500,391500,1
|
|
20231114,120600,1020563500,391500,391500,391500,391500,2
|
|
20231114,120500,1019780500,391500,391500,391500,391500,0
|
|
20231114,120400,1019780500,391500,391500,391500,391500,6
|
|
20231114,120300,1017431500,391500,391500,391500,391500,2
|
|
20231114,120200,1016648500,391500,391500,391500,391500,45
|
|
20231114,120100,999031000,391500,391500,391500,391500,0
|
|
20231114,120000,999031000,391500,392000,392000,391500,5
|
|
20231114,115900,997072000,392000,392000,392000,392000,0
|
|
20231114,115800,997072000,392000,392000,392000,392000,4
|
|
20231114,115700,995504000,392000,392000,392000,392000,0
|
|
20231114,115600,995504000,392000,392000,392000,392000,0
|
|
20231114,115500,995504000,392000,391500,392000,391500,3
|
|
20231114,115400,994328500,392500,392500,392500,392500,0
|
|
20231114,115300,994328500,392500,392500,392500,392500,1
|
|
20231114,115200,993936000,392000,392000,392000,392000,11
|
|
20231114,115100,989624000,392000,392000,392000,392000,12
|
|
20231114,115000,984920000,392000,392000,392000,392000,3
|
|
20231114,114900,983744000,392000,392000,392000,392000,8
|
|
20231114,114800,980608000,392000,392000,392000,392000,3
|
|
20231114,114700,979432000,392000,392000,392000,392000,4
|
|
20231114,114600,977864000,392000,392000,392000,392000,1
|
|
20231114,114500,977472000,392000,391500,392000,391500,2
|
|
20231114,114400,976688500,392000,392000,392000,392000,0
|
|
20231114,114300,976688500,392000,392000,392000,392000,1
|
|
20231114,114200,976296500,392000,392000,392000,392000,1
|
|
20231114,114100,975904500,391500,391500,391500,391500,1
|
|
20231114,114000,975513000,391500,392000,392000,391500,3
|
|
20231114,113900,974337500,392000,392000,392000,392000,4
|
|
20231114,113800,972769500,392000,392000,392000,392000,0
|
|
20231114,113700,972769500,392000,392000,392000,392000,2
|
|
20231114,113600,971985500,392000,392000,392000,392000,2
|
|
20231114,113500,971201500,392000,392000,392000,392000,7
|
|
20231114,113400,968457500,392000,392000,392000,392000,0
|
|
20231114,113300,968457500,392000,392000,392000,392000,3
|
|
20231114,113200,967281500,392000,392000,392000,392000,1
|
|
20231114,113100,966889500,392000,392000,392000,392000,8
|
|
20231114,113000,963753500,392000,392000,392000,392000,0
|
|
20231114,112900,963753500,392000,392000,392000,392000,0
|
|
20231114,112800,963753500,392000,392000,392000,392000,0
|
|
20231114,112700,963753500,392000,391500,392000,391000,8
|
|
20231114,112600,960620500,391500,391500,391500,391500,0
|
|
20231114,112500,960620500,391500,392000,392000,391500,3
|
|
20231114,112400,959445500,391000,391000,391000,391000,0
|
|
20231114,112300,959445500,391000,391000,391000,391000,3
|
|
20231114,112200,958272500,391000,391000,391000,391000,3
|
|
20231114,112100,957099500,391000,392000,392000,391000,3
|
|
20231114,112000,955925500,391000,391000,391000,391000,2
|
|
20231114,111900,955143500,391000,391500,392000,391000,93
|
|
20231114,111800,918753000,391500,391500,391500,391500,3
|
|
20231114,111700,917578500,391000,391000,391000,391000,0
|
|
20231114,111600,917578500,391000,391000,391000,391000,2
|
|
20231114,111500,916796500,391000,391000,391000,391000,0
|
|
20231114,111400,916796500,391000,391000,391000,391000,1
|
|
20231114,111300,916405500,391500,391500,391500,391500,0
|
|
20231114,111200,916405500,391500,391500,391500,391500,1
|
|
20231114,111100,916014000,391500,391500,391500,391500,1
|
|
20231114,111000,915622500,391500,391500,391500,391500,1
|
|
20231114,110900,915231000,391000,391000,391000,391000,6
|
|
20231114,110800,912885000,391000,391000,391000,391000,10
|
|
20231114,110700,908975000,391500,391500,391500,391500,0
|
|
20231114,110600,908975000,391500,391500,391500,391500,80
|
|
20231114,110500,877655000,391500,391500,391500,391500,0
|
|
20231114,110400,877655000,391500,391500,391500,391500,0
|
|
20231114,110300,877655000,391500,391500,391500,391500,5
|
|
20231114,110200,875697500,391500,392000,392000,391500,24
|
|
20231114,110100,866299500,393000,393000,393000,393000,1
|
|
20231114,110000,865906500,393000,393000,393000,393000,1
|
|
20231114,105900,865513500,392000,392000,392000,392000,0
|
|
20231114,105800,865513500,392000,392000,392000,392000,0
|
|
20231114,105700,865513500,392000,392000,392000,392000,0
|
|
20231114,105600,865513500,392000,392000,392000,392000,0
|
|
20231114,105500,865513500,392000,392500,392500,392000,29
|
|
20231114,105400,854143000,391500,391500,391500,391500,4
|
|
20231114,105300,852577000,391500,391500,391500,391500,0
|
|
20231114,105200,852577000,391500,391500,391500,391500,0
|
|
20231114,105100,852577000,391500,392500,392500,391500,3
|
|
20231114,105000,851400500,391500,392500,392500,391500,2
|
|
20231114,104900,850616500,391000,391000,391000,391000,0
|
|
20231114,104800,850616500,391000,391000,391000,391000,0
|
|
20231114,104700,850616500,391000,391000,391000,391000,1
|
|
20231114,104600,850225500,392500,392500,392500,392500,25
|
|
20231114,104500,840413000,391500,391000,391500,390500,204
|
|
20231114,104400,760648500,390500,390500,390500,390500,1
|
|
20231114,104300,760258000,390500,390500,390500,390500,6
|
|
20231114,104200,757915000,391000,391500,391500,391000,44
|
|
20231114,104100,740702000,391500,391500,391500,391500,2
|
|
20231114,104000,739919000,391000,391000,391000,391000,1
|
|
20231114,103900,739528000,391000,391000,391000,391000,0
|
|
20231114,103800,739528000,391000,391000,391000,391000,36
|
|
20231114,103700,725452000,391000,391000,391000,391000,28
|
|
20231114,103600,714504000,391000,391000,391000,391000,0
|
|
20231114,103500,714504000,391000,391000,391000,391000,0
|
|
20231114,103400,714504000,391000,391000,391000,391000,6
|
|
20231114,103300,712158000,391000,391000,391000,391000,0
|
|
20231114,103200,712158000,391000,391000,391000,391000,0
|
|
20231114,103100,712158000,391000,391000,391000,391000,6
|
|
20231114,103000,709812000,391000,391000,391000,391000,0
|
|
20231114,102900,709812000,391000,391000,391000,391000,3
|
|
20231114,102800,708639000,391000,392000,392000,390500,242
|
|
20231114,102700,613988500,392500,392500,392500,392500,0
|
|
20231114,102600,613988500,392500,392500,392500,392500,0
|
|
20231114,102500,613988500,392500,392500,392500,392500,2
|
|
20231114,102400,613203500,393000,392500,393000,392500,18
|
|
20231114,102300,606136000,391500,392000,392000,391500,9
|
|
20231114,102200,602609500,392000,392000,392000,392000,0
|
|
20231114,102100,602609500,392000,392000,392000,392000,14
|
|
20231114,102000,597121500,392000,392000,392000,392000,2
|
|
20231114,101900,596337500,392000,392000,392000,392000,16
|
|
20231114,101800,590065500,392000,392000,392000,392000,1
|
|
20231114,101700,589673500,392000,392000,392000,392000,0
|
|
20231114,101600,589673500,392000,392000,392000,392000,0
|
|
20231114,101500,589673500,392000,392500,392500,391500,63
|
|
20231114,101400,564979000,392500,392500,392500,392500,0
|
|
20231114,101300,564979000,392500,392500,392500,392500,0
|
|
20231114,101200,564979000,392500,392500,392500,392500,0
|
|
20231114,101100,564979000,392500,393000,393000,392500,14
|
|
20231114,101000,559482000,393000,393000,393000,393000,2
|
|
20231114,100900,558696000,392000,392000,392000,392000,10
|
|
20231114,100800,554776000,393500,392000,393500,392000,62
|
|
20231114,100700,530441500,392000,392500,392500,392000,65
|
|
20231114,100600,504961000,392500,392500,392500,392500,0
|
|
20231114,100500,504961000,392500,392500,392500,392500,35
|
|
20231114,100400,491223500,392500,392500,392500,392500,16
|
|
20231114,100300,484943500,392500,392500,392500,392500,15
|
|
20231114,100200,479056000,392000,392000,392000,392000,17
|
|
20231114,100100,472392000,391500,392000,392000,391500,8
|
|
20231114,100000,469256500,391500,392000,392000,391500,18
|
|
20231114,095900,462202000,391500,391500,391500,391500,1
|
|
20231114,095800,461810500,391500,391500,391500,391500,0
|
|
20231114,095700,461810500,391500,391500,391500,391500,0
|
|
20231114,095600,461810500,391500,391500,391500,391500,2
|
|
20231114,095500,461027500,391500,391500,391500,391500,10
|
|
20231114,095400,457112500,391500,391500,391500,391500,19
|
|
20231114,095300,449674000,392000,392000,392000,392000,0
|
|
20231114,095200,449674000,392000,392500,392500,392000,157
|
|
20231114,095100,388107000,392500,392500,392500,392500,0
|
|
20231114,095000,388107000,392500,393000,393500,392500,8
|
|
20231114,094900,384964000,393500,393500,393500,393500,3
|
|
20231114,094800,383783500,393500,393500,393500,393500,2
|
|
20231114,094700,382996500,393000,393000,393000,393000,9
|
|
20231114,094600,379459500,392500,393000,393500,392500,21
|
|
20231114,094500,371198500,392500,393000,393000,392500,34
|
|
20231114,094400,357838500,393500,393500,393500,393500,1
|
|
20231114,094300,357445000,393500,393500,393500,393500,1
|
|
20231114,094200,357051500,393000,393000,393000,393000,0
|
|
20231114,094100,357051500,393000,393000,393000,393000,2
|
|
20231114,094000,356265500,393500,393000,393500,393000,18
|
|
20231114,093900,349190500,393000,393000,393500,393000,9
|
|
20231114,093800,345650500,392500,393000,393000,392500,19
|
|
20231114,093700,338184000,393500,393500,393500,393500,2
|
|
20231114,093600,337397000,393000,393000,393000,393000,4
|
|
20231114,093500,335825000,393000,392500,393000,392500,4
|
|
20231114,093400,334254000,392500,393000,393500,392500,25
|
|
20231114,093300,324431500,393000,393000,393000,393000,5
|
|
20231114,093200,322466500,393000,393000,393000,393000,8
|
|
20231114,093100,319322500,393000,392500,393000,392500,25
|
|
20231114,093000,309509000,392500,392000,392500,392000,7
|
|
20231114,092900,306762000,392000,392500,392500,392000,19
|
|
20231114,092800,299311000,392500,392500,392500,392500,0
|
|
20231114,092700,299311000,392500,392000,393000,392000,6
|
|
20231114,092600,296955500,392500,392500,392500,392500,20
|
|
20231114,092500,289105500,393000,393000,393000,393000,5
|
|
20231114,092400,287140500,393500,393000,393500,392500,10
|
|
20231114,092300,283212500,392500,392500,393000,392500,111
|
|
20231114,092200,239632500,393000,392500,393500,392500,9
|
|
20231114,092100,236098500,393000,393000,393000,393000,14
|
|
20231114,092000,230596500,393000,393000,393000,393000,7
|
|
20231114,091900,227845500,393000,392500,393000,392500,3
|
|
20231114,091800,226667000,392500,392500,392500,392500,9
|
|
20231114,091700,223134500,392500,392500,392500,392500,46
|
|
20231114,091600,205079500,393000,393500,393500,393000,13
|
|
20231114,091500,199970000,393000,393500,393500,393000,3
|
|
20231114,091400,198790000,393500,393500,393500,393500,3
|
|
20231114,091300,197609500,393000,393500,393500,393000,21
|
|
20231114,091200,189351500,394500,395000,395000,394500,6
|
|
20231114,091100,186983500,394500,394500,394500,394500,115
|
|
20231114,091000,141616000,395000,395000,395000,394500,19
|
|
20231114,090900,134111500,395000,395000,395000,395000,8
|
|
20231114,090800,130951500,395000,395000,395000,395000,2
|
|
20231114,090700,130161500,395500,395500,395500,395000,14
|
|
20231114,090600,124629500,395000,394000,395000,394000,48
|
|
20231114,090500,105676500,394500,395000,395000,394500,8
|
|
20231114,090400,102520000,395000,395500,395500,394500,69
|
|
20231114,090300,75267500,395000,395000,395500,394500,38
|
|
20231114,090200,60257500,395000,395000,395000,394500,12
|
|
20231114,090100,55522500,394500,393500,395500,393500,56
|
|
20231114,090000,33446500,393500,393500,393500,393000,85
|