592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184900,6828589500,393000,393000,393000,393000,309
|
|
20231115,184800,6828589500,393000,393000,393000,393000,0
|
|
20231115,184700,6828589500,393000,393000,393000,393000,0
|
|
20231115,184600,6828589500,393000,393000,393000,393000,0
|
|
20231115,184500,6828589500,393000,393000,393000,393000,0
|
|
20231115,184400,6828589500,393000,393000,393000,393000,0
|
|
20231115,184300,6828589500,393000,393000,393000,393000,0
|
|
20231115,184200,6828589500,393000,393000,393000,393000,0
|
|
20231115,184100,6828589500,393000,393000,393000,393000,0
|
|
20231115,184000,6828589500,393000,393000,393000,393000,0
|
|
20231115,183900,6828589500,393000,393000,393000,393000,0
|
|
20231115,183800,6828589500,393000,393000,393000,393000,0
|
|
20231115,183700,6828589500,393000,393000,393000,393000,0
|
|
20231115,183600,6828589500,393000,393000,393000,393000,0
|
|
20231115,183500,6828589500,393000,393000,393000,393000,0
|
|
20231115,183400,6828589500,393000,393000,393000,393000,0
|
|
20231115,183300,6828589500,393000,393000,393000,393000,0
|
|
20231115,183200,6828589500,393000,393000,393000,393000,0
|
|
20231115,183100,6828589500,393000,393000,393000,393000,0
|
|
20231115,183000,6828589500,393000,393000,393000,393000,0
|
|
20231115,182900,6828589500,393000,393000,393000,393000,0
|
|
20231115,182800,6828589500,393000,393000,393000,393000,0
|
|
20231115,182700,6828589500,393000,393000,393000,393000,0
|
|
20231115,182600,6828589500,393000,393000,393000,393000,0
|
|
20231115,182500,6828589500,393000,393000,393000,393000,0
|
|
20231115,182400,6828589500,393000,393000,393000,393000,0
|
|
20231115,182300,6828589500,393000,393000,393000,393000,0
|
|
20231115,182200,6828589500,393000,393000,393000,393000,0
|
|
20231115,182100,6828589500,393000,393000,393000,393000,0
|
|
20231115,182000,6828589500,393000,393000,393000,393000,0
|
|
20231115,181900,6828589500,393000,393000,393000,393000,309
|
|
20231115,181800,6828589500,393000,393000,393000,393000,0
|
|
20231115,181700,6828589500,393000,393000,393000,393000,0
|
|
20231115,181600,6828589500,393000,393000,393000,393000,0
|
|
20231115,181500,6828589500,393000,393000,393000,393000,0
|
|
20231115,181400,6828589500,393000,393000,393000,393000,0
|
|
20231115,181300,6828589500,393000,393000,393000,393000,0
|
|
20231115,181200,6828589500,393000,393000,393000,393000,0
|
|
20231115,181100,6828589500,393000,393000,393000,393000,0
|
|
20231115,181000,6828589500,393000,393000,393000,393000,0
|
|
20231115,180900,6828589500,393000,393000,393000,393000,0
|
|
20231115,180800,6828589500,393000,393000,393000,393000,0
|
|
20231115,180700,6828589500,393000,393000,393000,393000,0
|
|
20231115,180600,6828589500,393000,393000,393000,393000,0
|
|
20231115,180500,6828589500,393000,393000,393000,393000,0
|
|
20231115,180400,6828589500,393000,393000,393000,393000,0
|
|
20231115,180300,6828589500,393000,393000,393000,393000,0
|
|
20231115,180200,6828589500,393000,393000,393000,393000,0
|
|
20231115,180100,6828589500,393000,393000,393000,393000,0
|
|
20231115,180000,6828589500,393000,393000,393000,393000,0
|
|
20231115,175900,6828589500,393000,393000,393000,393000,0
|
|
20231115,175800,6828589500,393000,393000,393000,393000,0
|
|
20231115,175700,6828589500,393000,393000,393000,393000,0
|
|
20231115,175600,6828589500,393000,393000,393000,393000,0
|
|
20231115,175500,6828589500,393000,393000,393000,393000,0
|
|
20231115,175400,6828589500,393000,393000,393000,393000,0
|
|
20231115,175300,6828589500,393000,393000,393000,393000,0
|
|
20231115,175200,6828589500,393000,393000,393000,393000,0
|
|
20231115,175100,6828589500,393000,393000,393000,393000,0
|
|
20231115,175000,6828589500,393000,393000,393000,393000,0
|
|
20231115,174900,6828589500,393000,393000,393000,393000,309
|
|
20231115,174800,6828589500,393000,393000,393000,393000,0
|
|
20231115,174700,6828589500,393000,393000,393000,393000,0
|
|
20231115,174600,6828589500,393000,393000,393000,393000,0
|
|
20231115,174500,6828589500,393000,393000,393000,393000,0
|
|
20231115,174400,6828589500,393000,393000,393000,393000,0
|
|
20231115,174300,6828589500,393000,393000,393000,393000,0
|
|
20231115,174200,6828589500,393000,393000,393000,393000,0
|
|
20231115,174100,6828589500,393000,393000,393000,393000,0
|
|
20231115,174000,6828589500,393000,393000,393000,393000,0
|
|
20231115,173900,6828589500,393000,393000,393000,393000,0
|
|
20231115,173800,6828589500,393000,393000,393000,393000,0
|
|
20231115,173700,6828589500,393000,393000,393000,393000,0
|
|
20231115,173600,6828589500,393000,393000,393000,393000,0
|
|
20231115,173500,6828589500,393000,393000,393000,393000,0
|
|
20231115,173400,6828589500,393000,393000,393000,393000,0
|
|
20231115,173300,6828589500,393000,393000,393000,393000,0
|
|
20231115,173200,6828589500,393000,393000,393000,393000,0
|
|
20231115,173100,6828589500,393000,393000,393000,393000,0
|
|
20231115,173000,6828589500,393000,393000,393000,393000,0
|
|
20231115,172900,6828589500,393000,393000,393000,393000,0
|
|
20231115,172800,6828589500,393000,393000,393000,393000,0
|
|
20231115,172700,6828589500,393000,393000,393000,393000,0
|
|
20231115,172600,6828589500,393000,393000,393000,393000,0
|
|
20231115,172500,6828589500,393000,393000,393000,393000,0
|
|
20231115,172400,6828589500,393000,393000,393000,393000,0
|
|
20231115,172300,6828589500,393000,393000,393000,393000,0
|
|
20231115,172200,6828589500,393000,393000,393000,393000,0
|
|
20231115,172100,6828589500,393000,393000,393000,393000,0
|
|
20231115,172000,6828589500,393000,393000,393000,393000,0
|
|
20231115,171900,6828589500,393000,393000,393000,393000,309
|
|
20231115,171800,6828589500,393000,393000,393000,393000,0
|
|
20231115,171700,6828589500,393000,393000,393000,393000,0
|
|
20231115,171600,6828589500,393000,393000,393000,393000,0
|
|
20231115,171500,6828589500,393000,393000,393000,393000,0
|
|
20231115,171400,6828589500,393000,393000,393000,393000,0
|
|
20231115,171300,6828589500,393000,393000,393000,393000,0
|
|
20231115,171200,6828589500,393000,393000,393000,393000,0
|
|
20231115,171100,6828589500,393000,393000,393000,393000,0
|
|
20231115,171000,6828589500,393000,393000,393000,393000,0
|
|
20231115,170900,6828589500,393000,393000,393000,393000,0
|
|
20231115,170800,6828589500,393000,393000,393000,393000,0
|
|
20231115,170700,6828589500,393000,393000,393000,393000,0
|
|
20231115,170600,6828589500,393000,393000,393000,393000,0
|
|
20231115,170500,6828589500,393000,393000,393000,393000,0
|
|
20231115,170400,6828589500,393000,393000,393000,393000,0
|
|
20231115,170300,6828589500,393000,393000,393000,393000,0
|
|
20231115,170200,6828589500,393000,393000,393000,393000,0
|
|
20231115,170100,6828589500,393000,393000,393000,393000,0
|
|
20231115,170000,6828589500,393000,393000,393000,393000,0
|
|
20231115,165900,6828589500,393000,393000,393000,393000,0
|
|
20231115,165800,6828589500,393000,393000,393000,393000,0
|
|
20231115,165700,6828589500,393000,393000,393000,393000,0
|
|
20231115,165600,6828589500,393000,393000,393000,393000,0
|
|
20231115,165500,6828589500,393000,393000,393000,393000,0
|
|
20231115,165400,6828589500,393000,393000,393000,393000,0
|
|
20231115,165300,6828589500,393000,393000,393000,393000,0
|
|
20231115,165200,6828589500,393000,393000,393000,393000,0
|
|
20231115,165100,6828589500,393000,393000,393000,393000,0
|
|
20231115,165000,6828589500,393000,393000,393000,393000,0
|
|
20231115,164900,6828589500,393000,393000,393000,393000,309
|
|
20231115,164800,6828589500,393000,393000,393000,393000,0
|
|
20231115,164700,6828589500,393000,393000,393000,393000,0
|
|
20231115,164600,6828589500,393000,393000,393000,393000,0
|
|
20231115,164500,6828589500,393000,393000,393000,393000,0
|
|
20231115,164400,6828589500,393000,393000,393000,393000,0
|
|
20231115,164300,6828589500,393000,393000,393000,393000,0
|
|
20231115,164200,6828589500,393000,393000,393000,393000,0
|
|
20231115,164100,6828589500,393000,393000,393000,393000,0
|
|
20231115,164000,6828589500,393000,393000,393000,393000,0
|
|
20231115,163900,6828589500,393000,393000,393000,393000,0
|
|
20231115,163800,6828589500,393000,393000,393000,393000,0
|
|
20231115,163700,6828589500,393000,393000,393000,393000,0
|
|
20231115,163600,6828589500,393000,393000,393000,393000,0
|
|
20231115,163500,6828589500,393000,393000,393000,393000,0
|
|
20231115,163400,6828589500,393000,393000,393000,393000,0
|
|
20231115,163300,6828589500,393000,393000,393000,393000,0
|
|
20231115,163200,6828589500,393000,393000,393000,393000,0
|
|
20231115,163100,6828589500,393000,393000,393000,393000,0
|
|
20231115,163000,6828589500,393000,393000,393000,393000,0
|
|
20231115,162900,6828589500,393000,393000,393000,393000,0
|
|
20231115,162800,6828589500,393000,393000,393000,393000,0
|
|
20231115,162700,6828589500,393000,393000,393000,393000,0
|
|
20231115,162600,6828589500,393000,393000,393000,393000,0
|
|
20231115,162500,6828589500,393000,393000,393000,393000,0
|
|
20231115,162400,6828589500,393000,393000,393000,393000,0
|
|
20231115,162300,6828589500,393000,393000,393000,393000,0
|
|
20231115,162200,6828589500,393000,393000,393000,393000,0
|
|
20231115,162100,6828589500,393000,393000,393000,393000,0
|
|
20231115,162000,6828589500,393000,393000,393000,393000,0
|
|
20231115,161900,6828589500,393000,393000,393000,393000,309
|
|
20231115,161800,6828589500,393000,393000,393000,393000,0
|
|
20231115,161700,6828589500,393000,393000,393000,393000,0
|
|
20231115,161600,6828589500,393000,393000,393000,393000,0
|
|
20231115,161500,6828589500,393000,393000,393000,393000,0
|
|
20231115,161400,6828589500,393000,393000,393000,393000,0
|
|
20231115,161300,6828589500,393000,393000,393000,393000,0
|
|
20231115,161200,6828589500,393000,393000,393000,393000,0
|
|
20231115,161100,6828589500,393000,393000,393000,393000,0
|
|
20231115,161000,6828589500,393000,393000,393000,393000,0
|
|
20231115,160900,6828589500,393000,393000,393000,393000,0
|
|
20231115,160800,6828589500,393000,393000,393000,393000,0
|
|
20231115,160700,6828589500,393000,393000,393000,393000,0
|
|
20231115,160600,6828589500,393000,393000,393000,393000,0
|
|
20231115,160500,6828589500,393000,393000,393000,393000,0
|
|
20231115,160400,6828589500,393000,393000,393000,393000,0
|
|
20231115,160300,6828589500,393000,393000,393000,393000,0
|
|
20231115,160200,6828589500,393000,393000,393000,393000,0
|
|
20231115,160100,6828589500,393000,393000,393000,393000,0
|
|
20231115,160000,6828589500,393000,393000,393000,393000,0
|
|
20231115,155900,6828589500,393000,393000,393000,393000,0
|
|
20231115,155800,6828589500,393000,393000,393000,393000,0
|
|
20231115,155700,6828589500,393000,393000,393000,393000,0
|
|
20231115,155600,6828589500,393000,393000,393000,393000,0
|
|
20231115,155500,6828589500,393000,393000,393000,393000,0
|
|
20231115,155400,6828589500,393000,393000,393000,393000,0
|
|
20231115,155300,6828589500,393000,393000,393000,393000,0
|
|
20231115,155200,6828589500,393000,393000,393000,393000,0
|
|
20231115,155100,6828589500,393000,393000,393000,393000,0
|
|
20231115,155000,6828589500,393000,393000,393000,393000,0
|
|
20231115,154900,6828589500,393000,393000,393000,393000,309
|
|
20231115,154800,6828589500,393000,393000,393000,393000,0
|
|
20231115,154700,6828589500,393000,393000,393000,393000,0
|
|
20231115,154600,6828589500,393000,393000,393000,393000,0
|
|
20231115,154500,6828589500,393000,393000,393000,393000,0
|
|
20231115,154400,6828589500,393000,393000,393000,393000,0
|
|
20231115,154300,6828589500,393000,393000,393000,393000,0
|
|
20231115,154200,6828589500,393000,393000,393000,393000,0
|
|
20231115,154100,6828589500,393000,393000,393000,393000,0
|
|
20231115,154000,6828589500,393000,393000,393000,393000,0
|
|
20231115,153900,6828589500,393000,393000,393000,393000,0
|
|
20231115,153800,6828589500,393000,393000,393000,393000,0
|
|
20231115,153700,6828589500,393000,393000,393000,393000,0
|
|
20231115,153600,6828589500,393000,393000,393000,393000,0
|
|
20231115,153500,6828589500,393000,393000,393000,393000,0
|
|
20231115,153400,6828589500,393000,393000,393000,393000,0
|
|
20231115,153300,6828589500,393000,393000,393000,393000,0
|
|
20231115,153200,6828589500,393000,393000,393000,393000,0
|
|
20231115,153100,6828589500,393000,393000,393000,393000,0
|
|
20231115,153000,6828589500,393000,393000,393000,393000,309
|
|
20231115,152900,6707152500,393000,393000,393000,393000,0
|
|
20231115,152800,6707152500,393000,393000,393000,393000,0
|
|
20231115,152700,6707152500,393000,393000,393000,393000,0
|
|
20231115,152600,6707152500,393000,393000,393000,393000,0
|
|
20231115,152500,6707152500,393000,393000,393000,393000,0
|
|
20231115,152400,6707152500,393000,393000,393000,393000,0
|
|
20231115,152300,6707152500,393000,393000,393000,393000,0
|
|
20231115,152200,6707152500,393000,393000,393000,393000,0
|
|
20231115,152100,6707152500,393000,393000,393000,393000,0
|
|
20231115,152000,6707152500,393000,393000,393000,393000,0
|
|
20231115,151900,6707152500,393000,393500,393500,392500,62
|
|
20231115,151800,6682802000,393000,393500,394500,393000,36
|
|
20231115,151700,6668647500,394500,393500,394500,393500,17
|
|
20231115,151600,6661953000,394000,395500,395500,394000,107
|
|
20231115,151500,6619738500,394500,395500,395500,394500,56
|
|
20231115,151400,6597632500,394500,394500,395000,394500,13
|
|
20231115,151300,6592498500,395500,395000,395500,394500,42
|
|
20231115,151200,6575903000,394500,395000,395500,394500,17
|
|
20231115,151100,6569183000,394500,395000,395500,394500,42
|
|
20231115,151000,6552590000,395500,395000,395500,394500,24
|
|
20231115,150900,6543101500,395500,395000,395500,394500,18
|
|
20231115,150800,6535986000,394500,395500,395500,394500,32
|
|
20231115,150700,6523335500,395500,395000,395500,394500,25
|
|
20231115,150600,6513461000,394500,395500,395500,394000,22
|
|
20231115,150500,6504766000,394000,395000,395500,394000,28
|
|
20231115,150400,6493705500,395000,395000,395000,394000,19
|
|
20231115,150300,6486204000,394000,394000,395000,394000,19
|
|
20231115,150200,6478702500,394500,394000,395000,394000,37
|
|
20231115,150100,6464095500,394000,394000,395000,394000,17
|
|
20231115,150000,6457388000,394500,394000,394500,394000,58
|
|
20231115,145900,6434523500,394500,393500,394500,393500,39
|
|
20231115,145800,6419151500,394000,393500,394000,393500,18
|
|
20231115,145700,6412060500,394000,393500,394000,393000,54
|
|
20231115,145600,6390811500,393500,394000,394000,393000,28
|
|
20231115,145500,6379787000,394000,392500,394000,392500,25
|
|
20231115,145400,6369939500,394500,394000,395000,392500,483
|
|
20231115,145300,6180176000,395000,394500,395500,393500,113
|
|
20231115,145200,6135633000,395500,394000,395500,394000,26
|
|
20231115,145100,6125359500,394000,394500,395000,394000,29
|
|
20231115,145000,6113917500,395000,394500,395000,394500,18
|
|
20231115,144900,6106811000,395000,395500,395500,394500,34
|
|
20231115,144800,6093371000,394500,395500,395500,394500,30
|
|
20231115,144700,6081512000,394000,394000,395500,394000,21
|
|
20231115,144600,6073219000,394500,395500,395500,394500,96
|
|
20231115,144500,6035313000,395000,394500,395500,394500,28
|
|
20231115,144400,6024247500,394500,395000,395500,394500,60
|
|
20231115,144300,6000542500,394500,395000,395000,394500,15
|
|
20231115,144200,5994618500,394500,395000,395000,394500,69
|
|
20231115,144100,5967375000,395500,396500,396500,395000,32
|
|
20231115,144000,5954695500,395500,395000,396500,395000,19
|
|
20231115,143900,5947167500,394500,395000,395500,394500,28
|
|
20231115,143800,5936100500,395500,395500,396000,395000,28
|
|
20231115,143700,5925021500,395500,394500,396000,394500,16
|
|
20231115,143600,5918693000,394500,394500,396000,394500,35
|
|
20231115,143500,5904852500,394500,394500,396000,394500,35
|
|
20231115,143400,5891026500,396000,395000,396000,395000,40
|
|
20231115,143300,5875212500,395500,396000,396500,395000,27
|
|
20231115,143200,5864520500,396000,395000,397000,395000,17
|
|
20231115,143100,5857777500,396500,395000,396500,395000,20
|
|
20231115,143000,5849851500,397000,396500,397000,395000,37
|
|
20231115,142900,5835186500,395000,395000,397000,395000,48
|
|
20231115,142800,5816169500,396000,396000,396000,394500,67
|
|
20231115,142700,5789677500,395000,396000,397000,395000,95
|
|
20231115,142600,5752081000,396500,396500,397000,396500,28
|
|
20231115,142500,5740974000,396500,396500,396500,396500,29
|
|
20231115,142400,5729475500,396500,397000,397000,395000,273
|
|
20231115,142300,5621568000,397000,396500,397000,396500,41
|
|
20231115,142200,5605292000,396500,396500,397000,396500,40
|
|
20231115,142100,5589419500,396500,396500,397000,396500,20
|
|
20231115,142000,5581485500,397500,397000,397500,397000,38
|
|
20231115,141900,5566398000,397000,397500,397500,397000,39
|
|
20231115,141800,5550906500,397500,397000,397500,397000,39
|
|
20231115,141700,5535410000,397500,397000,397500,397000,40
|
|
20231115,141600,5519512000,397000,397000,397500,397000,17
|
|
20231115,141500,5512755500,397500,397500,397500,396500,46
|
|
20231115,141400,5494474500,397500,397000,397500,397000,42
|
|
20231115,141300,5477796500,397000,396500,397000,396500,59
|
|
20231115,141200,5454390000,396500,396000,396500,396000,45
|
|
20231115,141100,5436548500,396500,396000,396500,396000,40
|
|
20231115,141000,5420691500,396500,396500,396500,396000,33
|
|
20231115,140900,5407609500,396500,396000,396500,396000,38
|
|
20231115,140800,5392552500,396000,396000,396000,395500,14
|
|
20231115,140700,5387012000,395500,396000,396000,395500,84
|
|
20231115,140600,5353756500,395500,395500,395500,395500,39
|
|
20231115,140500,5338332000,395500,395500,395500,395000,24
|
|
20231115,140400,5328840500,395500,395500,395500,394500,55
|
|
20231115,140300,5307098000,395000,395500,396000,395000,27
|
|
20231115,140200,5296417500,395000,395000,395500,395000,13
|
|
20231115,140100,5291277000,395500,395000,395500,395000,17
|
|
20231115,140000,5284559000,395500,395000,395500,395000,33
|
|
20231115,135900,5271517000,395000,395000,395000,394500,25
|
|
20231115,135800,5261642500,395000,394500,395000,394500,17
|
|
20231115,135700,5254928500,394500,394500,395000,394500,21
|
|
20231115,135600,5246637500,395000,395000,395000,395000,14
|
|
20231115,135500,5241107500,395000,395000,395000,394500,15
|
|
20231115,135400,5235185500,394500,394500,394500,394500,15
|
|
20231115,135300,5229268000,394500,394500,395000,394500,22
|
|
20231115,135200,5220585000,395000,394500,395000,394500,18
|
|
20231115,135100,5213477000,395000,395000,395000,395000,9
|
|
20231115,135000,5209922000,395000,394500,395000,394500,26
|
|
20231115,134900,5199655500,394500,394000,394500,394000,32
|
|
20231115,134800,5187034500,394500,394500,394500,394500,28
|
|
20231115,134700,5175988500,394500,394500,394500,393500,23
|
|
20231115,134600,5166916500,394000,394000,394500,394000,18
|
|
20231115,134500,5159820500,394500,394500,394500,394000,21
|
|
20231115,134400,5151536500,394000,394000,394500,394000,20
|
|
20231115,134300,5143652500,394000,394000,394000,393500,21
|
|
20231115,134200,5135382000,393500,394000,394000,393500,7
|
|
20231115,134100,5132625000,394000,394000,394000,393500,18
|
|
20231115,134000,5125535000,394000,394000,394000,393500,15
|
|
20231115,133900,5119625500,393500,394000,394000,393500,28
|
|
20231115,133800,5108599000,394000,394000,394000,393500,12
|
|
20231115,133700,5103871500,393500,393500,393500,393000,21
|
|
20231115,133600,5095609000,394000,393500,394000,393000,18
|
|
20231115,133500,5088527000,393500,393000,393500,393000,30
|
|
20231115,133400,5076732000,393000,393500,393500,393000,145
|
|
20231115,133300,5019742500,393000,393000,393000,393000,7
|
|
20231115,133200,5016991500,393500,393000,393500,393000,2
|
|
20231115,133100,5016205000,393500,393000,393500,393000,8
|
|
20231115,133000,5013057500,393500,393000,393500,393000,36
|
|
20231115,132900,4998895000,393000,393000,393000,393000,3
|
|
20231115,132800,4997716000,394000,393500,394000,393000,6
|
|
20231115,132700,4995355000,393000,393000,393000,393000,1
|
|
20231115,132600,4994962000,393500,393500,393500,393500,30
|
|
20231115,132500,4983157000,393500,394000,394000,393500,5
|
|
20231115,132400,4981187500,393500,393500,393500,393500,8
|
|
20231115,132300,4978039500,393500,393500,393500,393500,1
|
|
20231115,132200,4977646000,393000,393000,393500,393000,12
|
|
20231115,132100,4972925000,393500,393500,393500,393500,2
|
|
20231115,132000,4972138000,393500,393000,393500,393000,7
|
|
20231115,131900,4969385000,393000,393000,393500,393000,17
|
|
20231115,131800,4962697500,393500,393500,393500,393000,25
|
|
20231115,131700,4952860500,393000,393000,393000,393000,17
|
|
20231115,131600,4946179500,393000,393000,393000,393000,1
|
|
20231115,131500,4945786500,393500,393500,393500,393500,4
|
|
20231115,131400,4944212500,393500,393500,393500,393000,8
|
|
20231115,131300,4941066000,393000,393000,393000,393000,1
|
|
20231115,131200,4940673000,393500,393500,393500,393500,9
|
|
20231115,131100,4937131500,393500,393500,393500,393500,2
|
|
20231115,131000,4936344500,393000,394000,394000,393000,8
|
|
20231115,130900,4933196500,393500,393500,393500,393500,8
|
|
20231115,130800,4930048500,393000,393000,393000,393000,0
|
|
20231115,130700,4930048500,393000,393500,393500,393000,6
|
|
20231115,130600,4927688500,393500,393500,393500,393500,12
|
|
20231115,130500,4922966500,393000,393000,393500,393000,26
|
|
20231115,130400,4912739500,393500,393500,393500,393500,0
|
|
20231115,130300,4912739500,393500,393500,393500,393500,5
|
|
20231115,130200,4910772000,393000,393000,393000,393000,9
|
|
20231115,130100,4907235000,393000,393000,393000,393000,7
|
|
20231115,130000,4904484000,393500,393500,393500,393500,8
|
|
20231115,125900,4901336000,393500,392500,393500,392500,12
|
|
20231115,125800,4896619000,392500,393000,393000,392500,15
|
|
20231115,125700,4890724500,393000,393000,393000,393000,4
|
|
20231115,125600,4889152500,393000,393000,393000,393000,6
|
|
20231115,125500,4886794500,393000,393000,393500,393000,7
|
|
20231115,125400,4884043000,392500,393500,393500,392500,10
|
|
20231115,125300,4880114000,393000,392500,393000,392500,7
|
|
20231115,125200,4877363500,392000,392000,392000,392000,1
|
|
20231115,125100,4876971500,393000,393000,393000,393000,4
|
|
20231115,125000,4875399500,393000,392500,393000,392500,15
|
|
20231115,124900,4869505000,392500,392500,392500,392500,3
|
|
20231115,124800,4868327500,392500,392500,392500,392500,4
|
|
20231115,124700,4866757500,392000,392000,392500,392000,9
|
|
20231115,124600,4863227000,392500,392500,393000,392500,18
|
|
20231115,124500,4856161000,392500,392500,392500,392500,0
|
|
20231115,124400,4856161000,392500,393000,393000,392500,8
|
|
20231115,124300,4853017500,393500,393500,393500,393500,1
|
|
20231115,124200,4852624000,393000,392500,393000,392500,5
|
|
20231115,124100,4850659500,392500,392500,393000,392500,13
|
|
20231115,124000,4845554000,393000,393000,393000,393000,2
|
|
20231115,123900,4844768000,392500,392500,392500,392500,95
|
|
20231115,123800,4807480500,392000,392000,392000,392000,2
|
|
20231115,123700,4806696500,392500,392000,392500,392000,5
|
|
20231115,123600,4804734500,392500,392500,392500,392500,91
|
|
20231115,123500,4769017000,392500,393000,393000,392500,2
|
|
20231115,123400,4768231500,393000,392500,393000,392500,14
|
|
20231115,123300,4762732500,393000,393000,393000,393000,2
|
|
20231115,123200,4761946500,393000,392500,393000,392500,19
|
|
20231115,123100,4754480500,393000,393000,393000,393000,5
|
|
20231115,123000,4752515500,392500,393000,393000,392500,9
|
|
20231115,122900,4748982500,392500,392500,392500,392500,1
|
|
20231115,122800,4748590000,393000,393000,393000,393000,9
|
|
20231115,122700,4745053000,392500,392500,393000,392500,18
|
|
20231115,122600,4737987500,392500,392500,392500,392500,1
|
|
20231115,122500,4737595000,393000,393000,393000,393000,9
|
|
20231115,122400,4734058000,393000,393000,393000,393000,1
|
|
20231115,122300,4733665000,393000,393000,393000,392500,10
|
|
20231115,122200,4729739000,392500,393000,393000,392500,7
|
|
20231115,122100,4726989000,393000,393000,393000,393000,9
|
|
20231115,122000,4723452000,392500,392500,393000,392500,8
|
|
20231115,121900,4720311500,393000,393000,393000,393000,0
|
|
20231115,121800,4720311500,393000,393000,393000,393000,10
|
|
20231115,121700,4716381500,392500,392500,393000,392500,10
|
|
20231115,121600,4712456000,392500,393000,393000,392500,9
|
|
20231115,121500,4708922500,393000,392500,393000,392500,6
|
|
20231115,121400,4706565000,392500,392500,392500,392500,1
|
|
20231115,121300,4706172500,392500,393000,393000,392500,18
|
|
20231115,121200,4699101500,393000,392500,393000,392500,17
|
|
20231115,121100,4692426000,392500,392500,392500,392500,1
|
|
20231115,121000,4692033500,393000,393000,393000,392500,3
|
|
20231115,120900,4690855000,392500,392000,393000,392000,21
|
|
20231115,120800,4682612000,392000,392500,392500,392000,15
|
|
20231115,120700,4676731500,392000,392000,392000,392000,1
|
|
20231115,120600,4676339500,392500,392500,393000,392500,74
|
|
20231115,120500,4647292500,393000,393000,393000,393000,8
|
|
20231115,120400,4644148500,393000,393000,393000,393000,9
|
|
20231115,120300,4640611500,393000,393000,393000,392500,12
|
|
20231115,120200,4635896000,393000,392500,393000,392500,6
|
|
20231115,120100,4633538500,393000,393000,393000,393000,10
|
|
20231115,120000,4629608500,393000,393000,393000,392500,10
|
|
20231115,115900,4625682500,393000,392500,393000,392500,15
|
|
20231115,115800,4619791500,393000,393000,393000,393000,1
|
|
20231115,115700,4619398500,393000,392500,393000,392500,7
|
|
20231115,115600,4616648500,393000,393000,393000,393000,4
|
|
20231115,115500,4615076500,393000,392500,393000,392500,11
|
|
20231115,115400,4610757500,392500,392500,393000,392000,30
|
|
20231115,115300,4598983000,392500,392500,392500,392500,17
|
|
20231115,115200,4592310500,392500,392000,392500,392000,12
|
|
20231115,115100,4587604000,392000,392000,392000,392000,2
|
|
20231115,115000,4586820000,392500,392500,392500,392500,19
|
|
20231115,114900,4579362500,392500,392000,392500,392000,9
|
|
20231115,114800,4575833500,392500,392500,392500,392500,39
|
|
20231115,114700,4560526000,393000,393000,393000,392500,8
|
|
20231115,114600,4557383000,392500,393000,393000,392500,78
|
|
20231115,114500,4526764000,393000,393500,393500,393000,3
|
|
20231115,114400,4525584500,393000,393000,393500,393000,9
|
|
20231115,114300,4522046500,393000,393000,393000,393000,33
|
|
20231115,114200,4509077500,393000,392500,393000,392500,9
|
|
20231115,114100,4505541500,393500,393000,393500,393000,7
|
|
20231115,114000,4502789500,393500,392500,393500,392500,13
|
|
20231115,113900,4497684500,392500,393000,393000,392500,4
|
|
20231115,113800,4496113000,393000,393500,393500,393000,15
|
|
20231115,113700,4490217500,393500,393000,393500,393000,6
|
|
20231115,113600,4487857000,393000,393000,393000,393000,1
|
|
20231115,113500,4487464000,393000,393500,393500,393000,25
|
|
20231115,113400,4477638000,393500,393500,393500,393500,5
|
|
20231115,113300,4475670500,393500,393000,394000,393000,12
|
|
20231115,113200,4470950500,393000,393000,393500,393000,7
|
|
20231115,113100,4468198500,393500,393000,393500,393000,18
|
|
20231115,113000,4461121000,393000,393000,393000,392500,7
|
|
20231115,112900,4458370500,393000,392500,393000,392500,11
|
|
20231115,112800,4454050000,393000,393000,393000,392500,11
|
|
20231115,112700,4449728000,393000,393000,393000,393000,4
|
|
20231115,112600,4448156000,393000,393000,393000,393000,3
|
|
20231115,112500,4446977000,392500,393500,393500,392500,14
|
|
20231115,112400,4441475000,393000,393000,393500,392500,46
|
|
20231115,112300,4423392500,393000,393000,393000,393000,0
|
|
20231115,112200,4423392500,393000,393500,393500,393000,16
|
|
20231115,112100,4417102000,393000,394000,394000,393000,57
|
|
20231115,112000,4394647500,394000,393500,394000,393500,5
|
|
20231115,111900,4392679500,393000,393000,393000,393000,8
|
|
20231115,111800,4389535500,393500,393500,393500,393500,12
|
|
20231115,111700,4384813500,393500,393000,393500,393000,6
|
|
20231115,111600,4382453000,393500,393500,393500,393500,6
|
|
20231115,111500,4380092000,393000,393500,393500,393000,16
|
|
20231115,111400,4373796500,393500,393000,393500,393000,12
|
|
20231115,111300,4369078000,393000,393000,393500,393000,10
|
|
20231115,111200,4365147500,393000,393000,393500,393000,20
|
|
20231115,111100,4357287000,392500,392500,392500,392500,1
|
|
20231115,111000,4356894500,392500,393000,393000,392500,12
|
|
20231115,110900,4352182000,392500,392500,393000,392500,10
|
|
20231115,110800,4348255000,392500,392500,392500,392500,3
|
|
20231115,110700,4347077500,392500,392500,393000,392500,12
|
|
20231115,110600,4342366500,392500,393000,393000,392500,7
|
|
20231115,110500,4339616500,393000,393000,393000,393000,11
|
|
20231115,110400,4335293500,393000,392500,393000,392500,6
|
|
20231115,110300,4332936000,393000,393500,393500,393000,12
|
|
20231115,110200,4328216500,393000,393000,393000,393000,1
|
|
20231115,110100,4327823500,394500,394000,394500,393000,55
|
|
20231115,110000,4306134500,394000,393000,394000,392500,32
|
|
20231115,105900,4293549000,393000,392500,393000,392500,5
|
|
20231115,105800,4291584500,392500,392500,392500,392000,12
|
|
20231115,105700,4286875000,392500,392500,392500,392500,8
|
|
20231115,105600,4283735000,393000,392000,393000,392000,8
|
|
20231115,105500,4280593000,392500,392000,392500,392000,3
|
|
20231115,105400,4279416000,392500,392500,392500,392500,12
|
|
20231115,105300,4274706000,392500,392500,392500,392500,4
|
|
20231115,105200,4273136000,392000,392000,392000,392000,2
|
|
20231115,105100,4272352000,392500,392000,392500,392000,3
|
|
20231115,105000,4271175000,393000,392500,393000,392000,14
|
|
20231115,104900,4265679500,392500,392500,392500,392500,1
|
|
20231115,104800,4265287000,393000,392500,393000,392500,3
|
|
20231115,104700,4264109000,392500,392500,392500,392500,19
|
|
20231115,104600,4256651500,392500,392500,392500,392500,8
|
|
20231115,104500,4253511500,393000,393000,393000,392000,9
|
|
20231115,104400,4249976500,392500,392000,392500,392000,5
|
|
20231115,104300,4248014500,392000,392500,392500,392000,8
|
|
20231115,104200,4244875000,393000,393000,393500,392500,64
|
|
20231115,104100,4219697500,393500,393500,393500,393000,7
|
|
20231115,104000,4216945500,393000,393000,393000,393000,1
|
|
20231115,103900,4216552500,394000,393000,394000,393000,14
|
|
20231115,103800,4211045500,395000,395000,395000,395000,0
|
|
20231115,103700,4211045500,395000,393500,395000,393000,6
|
|
20231115,103600,4208684000,393000,393000,396000,392500,218
|
|
20231115,103500,4122571500,393000,392500,393000,392500,17
|
|
20231115,103400,4115894000,392500,393000,393000,392500,16
|
|
20231115,103300,4109609000,392500,392500,392500,392500,1
|
|
20231115,103200,4109216500,393000,393000,393500,392500,22
|
|
20231115,103100,4100568500,393000,392000,396000,391500,223
|
|
20231115,103000,4012623000,392500,392500,392500,392000,15
|
|
20231115,102900,4006742000,392000,392000,392000,392000,6
|
|
20231115,102800,4004390000,392000,392500,392500,392000,6
|
|
20231115,102700,4002035500,392000,392000,392000,392000,9
|
|
20231115,102600,3998507500,392500,392000,392500,392000,10
|
|
20231115,102500,3994587000,391500,392000,392000,391500,32
|
|
20231115,102400,3982047000,392000,391500,392000,391500,3
|
|
20231115,102300,3980871500,391500,392000,392000,391500,14
|
|
20231115,102200,3975390000,391000,392000,392000,391000,289
|
|
20231115,102100,3862244500,391500,392000,392000,391500,2
|
|
20231115,102000,3861461000,392000,392000,392000,392000,10
|
|
20231115,101900,3857541000,392000,392000,392500,392000,27
|
|
20231115,101800,3846951000,392500,392000,392500,392000,14
|
|
20231115,101700,3841460500,392000,392000,392000,392000,6
|
|
20231115,101600,3839108500,392000,392000,392000,391500,9
|
|
20231115,101500,3835581000,392500,392000,392500,392000,7
|
|
20231115,101400,3832836000,392000,392000,392000,391000,145
|
|
20231115,101300,3776104500,392000,392000,392000,392000,3
|
|
20231115,101200,3774928500,392000,391500,392000,391500,12
|
|
20231115,101100,3770226500,392000,392500,392500,392000,33
|
|
20231115,101000,3757282500,392500,392500,392500,392500,17
|
|
20231115,100900,3750610000,392500,392500,392500,392500,12
|
|
20231115,100800,3745900000,391500,392000,392000,391500,45
|
|
20231115,100700,3728271500,391500,392000,392000,391500,5
|
|
20231115,100600,3726312500,392000,391500,392000,391500,19
|
|
20231115,100500,3718871500,391500,391500,392000,391500,32
|
|
20231115,100400,3706342500,392000,392000,392000,392000,3
|
|
20231115,100300,3705166500,391500,392000,392000,391500,20
|
|
20231115,100200,3697327000,392500,392500,392500,392500,12
|
|
20231115,100100,3692617000,393000,393000,393500,393000,66
|
|
20231115,100000,3666678500,393000,393000,393500,393000,10
|
|
20231115,095900,3662748000,393000,393500,393500,392500,12
|
|
20231115,095800,3658031000,393500,392000,393500,392000,12
|
|
20231115,095700,3653322500,392500,392500,393000,392000,43
|
|
20231115,095600,3636459000,393000,396500,396500,393000,65
|
|
20231115,095500,3610794000,396500,395500,397000,395000,255
|
|
20231115,095400,3509755000,395500,395000,395500,395000,264
|
|
20231115,095300,3405398000,395000,394500,395000,393500,343
|
|
20231115,095200,3270092500,394500,394000,394500,394000,305
|
|
20231115,095100,3149855500,394000,391500,394000,391500,349
|
|
20231115,095000,3012771500,391000,391500,391500,391000,13
|
|
20231115,094900,3007684000,391500,391000,391500,390000,122
|
|
20231115,094800,2960036000,391000,391500,391500,391000,15
|
|
20231115,094700,2954167500,391000,391500,391500,390000,39
|
|
20231115,094600,2938919000,391500,390500,391500,390500,44
|
|
20231115,094500,2921716000,390500,389500,391000,389500,41
|
|
20231115,094400,2905725000,389000,389000,389000,389000,2
|
|
20231115,094300,2904947000,389000,389500,389500,389000,66
|
|
20231115,094200,2879265000,389000,389000,389000,389000,27
|
|
20231115,094100,2868762000,389000,389500,390000,389000,71
|
|
20231115,094000,2841126000,389500,388500,390000,388500,93
|
|
20231115,093900,2804961500,389000,388500,389000,388500,21
|
|
20231115,093800,2796793000,389000,388500,389000,388000,33
|
|
20231115,093700,2783963000,388500,388500,389000,388500,41
|
|
20231115,093600,2768032500,389000,388500,389000,388000,103
|
|
20231115,093500,2728055000,388500,388500,389500,388500,17
|
|
20231115,093400,2721443500,388500,388500,390000,387500,228
|
|
20231115,093300,2632951500,389500,390500,390500,388500,178
|
|
20231115,093200,2563625000,390500,390500,391000,390500,19
|
|
20231115,093100,2556198500,390500,390500,390500,390500,27
|
|
20231115,093000,2545655000,391000,390000,391000,390000,8
|
|
20231115,092900,2542531500,390000,390500,390500,390000,7
|
|
20231115,092800,2539798500,390000,390000,390500,390000,21
|
|
20231115,092700,2531604500,390000,390000,390500,390000,74
|
|
20231115,092600,2502742000,390500,391000,391000,389500,21
|
|
20231115,092500,2494541500,391000,389500,391000,389500,103
|
|
20231115,092400,2454345000,389500,389500,389500,389000,23
|
|
20231115,092300,2445387000,390000,389000,390000,389000,16
|
|
20231115,092200,2439153000,388000,388000,389500,388000,34
|
|
20231115,092100,2425945000,388500,388500,388500,388000,16
|
|
20231115,092000,2419733000,388500,388000,388500,387500,25
|
|
20231115,091900,2410036500,387500,389000,389000,387500,237
|
|
20231115,091800,2318058500,389000,389500,390000,389000,149
|
|
20231115,091700,2260038000,389000,389000,389500,389000,50
|
|
20231115,091600,2240587000,389000,388000,389500,388000,76
|
|
20231115,091500,2211033500,388000,387000,388500,387000,120
|
|
20231115,091400,2164537000,387000,386500,387500,386500,131
|
|
20231115,091300,2113836500,386500,386500,388500,386500,107
|
|
20231115,091200,2072434000,386000,388000,389500,386000,827
|
|
20231115,091100,1751865500,388500,388000,390000,388000,98
|
|
20231115,091000,1713805500,388000,389500,390000,388000,157
|
|
20231115,090900,1652699000,388000,390000,390500,387500,530
|
|
20231115,090800,1446521500,389500,389500,391000,389500,125
|
|
20231115,090700,1397801000,389500,389000,390000,389000,252
|
|
20231115,090600,1299712000,390000,392000,392000,389000,449
|
|
20231115,090500,1124413500,391000,392000,392500,391000,388
|
|
20231115,090400,972406500,392000,393000,394500,390500,804
|
|
20231115,090300,657500000,393000,398000,398000,393000,487
|
|
20231115,090200,465365500,398000,401000,401000,398000,250
|
|
20231115,090100,365684500,401000,403000,403500,399000,332
|
|
20231115,090000,232390500,403000,403000,403500,402000,577
|