655 lines
37 KiB
CSV
655 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,205200,3459163000,376500,376500,376500,376500,518
|
|
20231116,205100,3459163000,376500,376500,376500,376500,0
|
|
20231116,205000,3459163000,376500,376500,376500,376500,0
|
|
20231116,204900,3459163000,376500,376500,376500,376500,0
|
|
20231116,204800,3459163000,376500,376500,376500,376500,0
|
|
20231116,204700,3459163000,376500,376500,376500,376500,0
|
|
20231116,204600,3459163000,376500,376500,376500,376500,0
|
|
20231116,204500,3459163000,376500,376500,376500,376500,0
|
|
20231116,204400,3459163000,376500,376500,376500,376500,0
|
|
20231116,204300,3459163000,376500,376500,376500,376500,0
|
|
20231116,204200,3459163000,376500,376500,376500,376500,0
|
|
20231116,204100,3459163000,376500,376500,376500,376500,0
|
|
20231116,204000,3459163000,376500,376500,376500,376500,0
|
|
20231116,203900,3459163000,376500,376500,376500,376500,0
|
|
20231116,203800,3459163000,376500,376500,376500,376500,0
|
|
20231116,203700,3459163000,376500,376500,376500,376500,0
|
|
20231116,203600,3459163000,376500,376500,376500,376500,0
|
|
20231116,203500,3459163000,376500,376500,376500,376500,0
|
|
20231116,203400,3459163000,376500,376500,376500,376500,0
|
|
20231116,203300,3459163000,376500,376500,376500,376500,0
|
|
20231116,203200,3459163000,376500,376500,376500,376500,0
|
|
20231116,203100,3459163000,376500,376500,376500,376500,0
|
|
20231116,203000,3459163000,376500,376500,376500,376500,0
|
|
20231116,202900,3459163000,376500,376500,376500,376500,0
|
|
20231116,202800,3459163000,376500,376500,376500,376500,0
|
|
20231116,202700,3459163000,376500,376500,376500,376500,0
|
|
20231116,202600,3459163000,376500,376500,376500,376500,0
|
|
20231116,202500,3459163000,376500,376500,376500,376500,0
|
|
20231116,202400,3459163000,376500,376500,376500,376500,0
|
|
20231116,202300,3459163000,376500,376500,376500,376500,0
|
|
20231116,202200,3459163000,376500,376500,376500,376500,518
|
|
20231116,202100,3459163000,376500,376500,376500,376500,0
|
|
20231116,202000,3459163000,376500,376500,376500,376500,0
|
|
20231116,201900,3459163000,376500,376500,376500,376500,0
|
|
20231116,201800,3459163000,376500,376500,376500,376500,0
|
|
20231116,201700,3459163000,376500,376500,376500,376500,0
|
|
20231116,201600,3459163000,376500,376500,376500,376500,0
|
|
20231116,201500,3459163000,376500,376500,376500,376500,0
|
|
20231116,201400,3459163000,376500,376500,376500,376500,0
|
|
20231116,201300,3459163000,376500,376500,376500,376500,0
|
|
20231116,201200,3459163000,376500,376500,376500,376500,0
|
|
20231116,201100,3459163000,376500,376500,376500,376500,0
|
|
20231116,201000,3459163000,376500,376500,376500,376500,0
|
|
20231116,200900,3459163000,376500,376500,376500,376500,0
|
|
20231116,200800,3459163000,376500,376500,376500,376500,0
|
|
20231116,200700,3459163000,376500,376500,376500,376500,0
|
|
20231116,200600,3459163000,376500,376500,376500,376500,0
|
|
20231116,200500,3459163000,376500,376500,376500,376500,0
|
|
20231116,200400,3459163000,376500,376500,376500,376500,0
|
|
20231116,200300,3459163000,376500,376500,376500,376500,0
|
|
20231116,200200,3459163000,376500,376500,376500,376500,0
|
|
20231116,200100,3459163000,376500,376500,376500,376500,0
|
|
20231116,200000,3459163000,376500,376500,376500,376500,0
|
|
20231116,195900,3459163000,376500,376500,376500,376500,0
|
|
20231116,195800,3459163000,376500,376500,376500,376500,0
|
|
20231116,195700,3459163000,376500,376500,376500,376500,0
|
|
20231116,195600,3459163000,376500,376500,376500,376500,0
|
|
20231116,195500,3459163000,376500,376500,376500,376500,0
|
|
20231116,195400,3459163000,376500,376500,376500,376500,0
|
|
20231116,195300,3459163000,376500,376500,376500,376500,0
|
|
20231116,195200,3459163000,376500,376500,376500,376500,518
|
|
20231116,195100,3459163000,376500,376500,376500,376500,0
|
|
20231116,195000,3459163000,376500,376500,376500,376500,0
|
|
20231116,194900,3459163000,376500,376500,376500,376500,0
|
|
20231116,194800,3459163000,376500,376500,376500,376500,0
|
|
20231116,194700,3459163000,376500,376500,376500,376500,0
|
|
20231116,194600,3459163000,376500,376500,376500,376500,0
|
|
20231116,194500,3459163000,376500,376500,376500,376500,0
|
|
20231116,194400,3459163000,376500,376500,376500,376500,0
|
|
20231116,194300,3459163000,376500,376500,376500,376500,0
|
|
20231116,194200,3459163000,376500,376500,376500,376500,0
|
|
20231116,194100,3459163000,376500,376500,376500,376500,0
|
|
20231116,194000,3459163000,376500,376500,376500,376500,0
|
|
20231116,193900,3459163000,376500,376500,376500,376500,0
|
|
20231116,193800,3459163000,376500,376500,376500,376500,0
|
|
20231116,193700,3459163000,376500,376500,376500,376500,0
|
|
20231116,193600,3459163000,376500,376500,376500,376500,0
|
|
20231116,193500,3459163000,376500,376500,376500,376500,0
|
|
20231116,193400,3459163000,376500,376500,376500,376500,0
|
|
20231116,193300,3459163000,376500,376500,376500,376500,0
|
|
20231116,193200,3459163000,376500,376500,376500,376500,0
|
|
20231116,193100,3459163000,376500,376500,376500,376500,0
|
|
20231116,193000,3459163000,376500,376500,376500,376500,0
|
|
20231116,192900,3459163000,376500,376500,376500,376500,0
|
|
20231116,192800,3459163000,376500,376500,376500,376500,0
|
|
20231116,192700,3459163000,376500,376500,376500,376500,0
|
|
20231116,192600,3459163000,376500,376500,376500,376500,0
|
|
20231116,192500,3459163000,376500,376500,376500,376500,0
|
|
20231116,192400,3459163000,376500,376500,376500,376500,0
|
|
20231116,192300,3459163000,376500,376500,376500,376500,0
|
|
20231116,192200,3459163000,376500,376500,376500,376500,518
|
|
20231116,192100,3459163000,376500,376500,376500,376500,0
|
|
20231116,192000,3459163000,376500,376500,376500,376500,0
|
|
20231116,191900,3459163000,376500,376500,376500,376500,0
|
|
20231116,191800,3459163000,376500,376500,376500,376500,0
|
|
20231116,191700,3459163000,376500,376500,376500,376500,0
|
|
20231116,191600,3459163000,376500,376500,376500,376500,0
|
|
20231116,191500,3459163000,376500,376500,376500,376500,0
|
|
20231116,191400,3459163000,376500,376500,376500,376500,0
|
|
20231116,191300,3459163000,376500,376500,376500,376500,0
|
|
20231116,191200,3459163000,376500,376500,376500,376500,0
|
|
20231116,191100,3459163000,376500,376500,376500,376500,0
|
|
20231116,191000,3459163000,376500,376500,376500,376500,0
|
|
20231116,190900,3459163000,376500,376500,376500,376500,0
|
|
20231116,190800,3459163000,376500,376500,376500,376500,0
|
|
20231116,190700,3459163000,376500,376500,376500,376500,0
|
|
20231116,190600,3459163000,376500,376500,376500,376500,0
|
|
20231116,190500,3459163000,376500,376500,376500,376500,0
|
|
20231116,190400,3459163000,376500,376500,376500,376500,0
|
|
20231116,190300,3459163000,376500,376500,376500,376500,0
|
|
20231116,190200,3459163000,376500,376500,376500,376500,0
|
|
20231116,190100,3459163000,376500,376500,376500,376500,0
|
|
20231116,190000,3459163000,376500,376500,376500,376500,0
|
|
20231116,185900,3459163000,376500,376500,376500,376500,0
|
|
20231116,185800,3459163000,376500,376500,376500,376500,0
|
|
20231116,185700,3459163000,376500,376500,376500,376500,0
|
|
20231116,185600,3459163000,376500,376500,376500,376500,0
|
|
20231116,185500,3459163000,376500,376500,376500,376500,0
|
|
20231116,185400,3459163000,376500,376500,376500,376500,0
|
|
20231116,185300,3459163000,376500,376500,376500,376500,0
|
|
20231116,185200,3459163000,376500,376500,376500,376500,518
|
|
20231116,185100,3459163000,376500,376500,376500,376500,0
|
|
20231116,185000,3459163000,376500,376500,376500,376500,0
|
|
20231116,184900,3459163000,376500,376500,376500,376500,0
|
|
20231116,184800,3459163000,376500,376500,376500,376500,0
|
|
20231116,184700,3459163000,376500,376500,376500,376500,0
|
|
20231116,184600,3459163000,376500,376500,376500,376500,0
|
|
20231116,184500,3459163000,376500,376500,376500,376500,0
|
|
20231116,184400,3459163000,376500,376500,376500,376500,0
|
|
20231116,184300,3459163000,376500,376500,376500,376500,0
|
|
20231116,184200,3459163000,376500,376500,376500,376500,0
|
|
20231116,184100,3459163000,376500,376500,376500,376500,0
|
|
20231116,184000,3459163000,376500,376500,376500,376500,0
|
|
20231116,183900,3459163000,376500,376500,376500,376500,0
|
|
20231116,183800,3459163000,376500,376500,376500,376500,0
|
|
20231116,183700,3459163000,376500,376500,376500,376500,0
|
|
20231116,183600,3459163000,376500,376500,376500,376500,0
|
|
20231116,183500,3459163000,376500,376500,376500,376500,0
|
|
20231116,183400,3459163000,376500,376500,376500,376500,0
|
|
20231116,183300,3459163000,376500,376500,376500,376500,0
|
|
20231116,183200,3459163000,376500,376500,376500,376500,0
|
|
20231116,183100,3459163000,376500,376500,376500,376500,0
|
|
20231116,183000,3459163000,376500,376500,376500,376500,0
|
|
20231116,182900,3459163000,376500,376500,376500,376500,0
|
|
20231116,182800,3459163000,376500,376500,376500,376500,0
|
|
20231116,182700,3459163000,376500,376500,376500,376500,0
|
|
20231116,182600,3459163000,376500,376500,376500,376500,0
|
|
20231116,182500,3459163000,376500,376500,376500,376500,0
|
|
20231116,182400,3459163000,376500,376500,376500,376500,0
|
|
20231116,182300,3459163000,376500,376500,376500,376500,0
|
|
20231116,182200,3459163000,376500,376500,376500,376500,518
|
|
20231116,182100,3459163000,376500,376500,376500,376500,0
|
|
20231116,182000,3459163000,376500,376500,376500,376500,0
|
|
20231116,181900,3459163000,376500,376500,376500,376500,0
|
|
20231116,181800,3459163000,376500,376500,376500,376500,0
|
|
20231116,181700,3459163000,376500,376500,376500,376500,0
|
|
20231116,181600,3459163000,376500,376500,376500,376500,0
|
|
20231116,181500,3459163000,376500,376500,376500,376500,0
|
|
20231116,181400,3459163000,376500,376500,376500,376500,0
|
|
20231116,181300,3459163000,376500,376500,376500,376500,0
|
|
20231116,181200,3459163000,376500,376500,376500,376500,0
|
|
20231116,181100,3459163000,376500,376500,376500,376500,0
|
|
20231116,181000,3459163000,376500,376500,376500,376500,0
|
|
20231116,180900,3459163000,376500,376500,376500,376500,0
|
|
20231116,180800,3459163000,376500,376500,376500,376500,0
|
|
20231116,180700,3459163000,376500,376500,376500,376500,0
|
|
20231116,180600,3459163000,376500,376500,376500,376500,0
|
|
20231116,180500,3459163000,376500,376500,376500,376500,0
|
|
20231116,180400,3459163000,376500,376500,376500,376500,0
|
|
20231116,180300,3459163000,376500,376500,376500,376500,0
|
|
20231116,180200,3459163000,376500,376500,376500,376500,0
|
|
20231116,180100,3459163000,376500,376500,376500,376500,0
|
|
20231116,180000,3459163000,376500,376500,376500,376500,0
|
|
20231116,175900,3459163000,376500,376500,376500,376500,0
|
|
20231116,175800,3459163000,376500,376500,376500,376500,0
|
|
20231116,175700,3459163000,376500,376500,376500,376500,0
|
|
20231116,175600,3459163000,376500,376500,376500,376500,0
|
|
20231116,175500,3459163000,376500,376500,376500,376500,0
|
|
20231116,175400,3459163000,376500,376500,376500,376500,0
|
|
20231116,175300,3459163000,376500,376500,376500,376500,0
|
|
20231116,175200,3459163000,376500,376500,376500,376500,518
|
|
20231116,175100,3459163000,376500,376500,376500,376500,0
|
|
20231116,175000,3459163000,376500,376500,376500,376500,0
|
|
20231116,174900,3459163000,376500,376500,376500,376500,0
|
|
20231116,174800,3459163000,376500,376500,376500,376500,0
|
|
20231116,174700,3459163000,376500,376500,376500,376500,0
|
|
20231116,174600,3459163000,376500,376500,376500,376500,0
|
|
20231116,174500,3459163000,376500,376500,376500,376500,0
|
|
20231116,174400,3459163000,376500,376500,376500,376500,0
|
|
20231116,174300,3459163000,376500,376500,376500,376500,0
|
|
20231116,174200,3459163000,376500,376500,376500,376500,0
|
|
20231116,174100,3459163000,376500,376500,376500,376500,0
|
|
20231116,174000,3459163000,376500,376500,376500,376500,0
|
|
20231116,173900,3459163000,376500,376500,376500,376500,0
|
|
20231116,173800,3459163000,376500,376500,376500,376500,0
|
|
20231116,173700,3459163000,376500,376500,376500,376500,0
|
|
20231116,173600,3459163000,376500,376500,376500,376500,0
|
|
20231116,173500,3459163000,376500,376500,376500,376500,0
|
|
20231116,173400,3459163000,376500,376500,376500,376500,0
|
|
20231116,173300,3459163000,376500,376500,376500,376500,0
|
|
20231116,173200,3459163000,376500,376500,376500,376500,0
|
|
20231116,173100,3459163000,376500,376500,376500,376500,0
|
|
20231116,173000,3459163000,376500,376500,376500,376500,0
|
|
20231116,172900,3459163000,376500,376500,376500,376500,0
|
|
20231116,172800,3459163000,376500,376500,376500,376500,0
|
|
20231116,172700,3459163000,376500,376500,376500,376500,0
|
|
20231116,172600,3459163000,376500,376500,376500,376500,0
|
|
20231116,172500,3459163000,376500,376500,376500,376500,0
|
|
20231116,172400,3459163000,376500,376500,376500,376500,0
|
|
20231116,172300,3459163000,376500,376500,376500,376500,0
|
|
20231116,172200,3459163000,376500,376500,376500,376500,518
|
|
20231116,172100,3459163000,376500,376500,376500,376500,0
|
|
20231116,172000,3459163000,376500,376500,376500,376500,0
|
|
20231116,171900,3459163000,376500,376500,376500,376500,0
|
|
20231116,171800,3459163000,376500,376500,376500,376500,0
|
|
20231116,171700,3459163000,376500,376500,376500,376500,0
|
|
20231116,171600,3459163000,376500,376500,376500,376500,0
|
|
20231116,171500,3459163000,376500,376500,376500,376500,0
|
|
20231116,171400,3459163000,376500,376500,376500,376500,0
|
|
20231116,171300,3459163000,376500,376500,376500,376500,0
|
|
20231116,171200,3459163000,376500,376500,376500,376500,0
|
|
20231116,171100,3459163000,376500,376500,376500,376500,0
|
|
20231116,171000,3459163000,376500,376500,376500,376500,0
|
|
20231116,170900,3459163000,376500,376500,376500,376500,0
|
|
20231116,170800,3459163000,376500,376500,376500,376500,0
|
|
20231116,170700,3459163000,376500,376500,376500,376500,0
|
|
20231116,170600,3459163000,376500,376500,376500,376500,0
|
|
20231116,170500,3459163000,376500,376500,376500,376500,0
|
|
20231116,170400,3459163000,376500,376500,376500,376500,0
|
|
20231116,170300,3459163000,376500,376500,376500,376500,0
|
|
20231116,170200,3459163000,376500,376500,376500,376500,0
|
|
20231116,170100,3459163000,376500,376500,376500,376500,0
|
|
20231116,170000,3459163000,376500,376500,376500,376500,0
|
|
20231116,165900,3459163000,376500,376500,376500,376500,0
|
|
20231116,165800,3459163000,376500,376500,376500,376500,0
|
|
20231116,165700,3459163000,376500,376500,376500,376500,0
|
|
20231116,165600,3459163000,376500,376500,376500,376500,0
|
|
20231116,165500,3459163000,376500,376500,376500,376500,0
|
|
20231116,165400,3459163000,376500,376500,376500,376500,0
|
|
20231116,165300,3459163000,376500,376500,376500,376500,0
|
|
20231116,165200,3459163000,376500,376500,376500,376500,518
|
|
20231116,165100,3459163000,376500,376500,376500,376500,0
|
|
20231116,165000,3459163000,376500,376500,376500,376500,0
|
|
20231116,164900,3459163000,376500,376500,376500,376500,0
|
|
20231116,164800,3459163000,376500,376500,376500,376500,0
|
|
20231116,164700,3459163000,376500,376500,376500,376500,0
|
|
20231116,164600,3459163000,376500,376500,376500,376500,0
|
|
20231116,164500,3459163000,376500,376500,376500,376500,0
|
|
20231116,164400,3459163000,376500,376500,376500,376500,0
|
|
20231116,164300,3459163000,376500,376500,376500,376500,0
|
|
20231116,164200,3459163000,376500,376500,376500,376500,0
|
|
20231116,164100,3459163000,376500,376500,376500,376500,0
|
|
20231116,164000,3459163000,376500,376500,376500,376500,0
|
|
20231116,163900,3459163000,376500,376500,376500,376500,0
|
|
20231116,163800,3459163000,376500,376500,376500,376500,0
|
|
20231116,163700,3459163000,376500,376500,376500,376500,0
|
|
20231116,163600,3459163000,376500,376500,376500,376500,0
|
|
20231116,163500,3459163000,376500,376500,376500,376500,0
|
|
20231116,163400,3459163000,376500,376500,376500,376500,0
|
|
20231116,163300,3459163000,376500,376500,376500,376500,0
|
|
20231116,163200,3459163000,376500,376500,376500,376500,0
|
|
20231116,163100,3459163000,376500,376500,376500,376500,0
|
|
20231116,163000,3459163000,376500,376500,376500,376500,518
|
|
20231116,162900,3264136000,377500,377500,377500,377500,0
|
|
20231116,162800,3264136000,377500,377500,377500,377500,0
|
|
20231116,162700,3264136000,377500,377500,377500,377500,0
|
|
20231116,162600,3264136000,377500,377500,377500,377500,0
|
|
20231116,162500,3264136000,377500,377500,377500,377500,0
|
|
20231116,162400,3264136000,377500,377500,377500,377500,0
|
|
20231116,162300,3264136000,377500,377500,377500,377500,0
|
|
20231116,162200,3264136000,377500,377500,377500,377500,0
|
|
20231116,162100,3264136000,377500,377500,377500,377500,0
|
|
20231116,162000,3264136000,377500,377500,377500,377500,0
|
|
20231116,161900,3264136000,377500,377500,377500,377000,18
|
|
20231116,161800,3257343500,377500,377500,377500,377500,3
|
|
20231116,161700,3256211000,377500,377500,377500,377000,12
|
|
20231116,161600,3251682500,377500,376500,377500,376500,41
|
|
20231116,161500,3236225000,377000,377000,377500,377000,80
|
|
20231116,161400,3206048500,377500,377500,377500,377500,5
|
|
20231116,161300,3204161000,377500,377000,377500,377000,169
|
|
20231116,161200,3140447500,377000,377000,377000,377000,3
|
|
20231116,161100,3139316500,377000,376500,377000,376500,18
|
|
20231116,161000,3132537500,377000,377000,377000,377000,32
|
|
20231116,160900,3120473500,377000,377000,377000,376500,29
|
|
20231116,160800,3109553500,377000,376500,377000,376500,16
|
|
20231116,160700,3103527000,377000,377000,377000,377000,6
|
|
20231116,160600,3101265000,377000,377000,377000,377000,5
|
|
20231116,160500,3099380000,377000,376500,377000,376500,9
|
|
20231116,160400,3095991000,376500,377000,377000,376500,5
|
|
20231116,160300,3094108000,377000,377000,377000,376500,35
|
|
20231116,160200,3080915000,377000,377000,377000,377000,2
|
|
20231116,160100,3080161000,377000,377000,377000,377000,6
|
|
20231116,160000,3077899000,377000,376500,377000,376500,15
|
|
20231116,155900,3072249000,376500,376500,376500,376500,22
|
|
20231116,155800,3063966000,376500,376500,376500,376500,4
|
|
20231116,155700,3062460000,376500,376500,376500,376500,4
|
|
20231116,155600,3060954000,376500,376500,376500,376500,6
|
|
20231116,155500,3058695000,376500,376000,376500,376000,7
|
|
20231116,155400,3056060000,376500,376500,376500,376500,7
|
|
20231116,155300,3053424500,376500,376500,376500,376500,5
|
|
20231116,155200,3051542000,376500,376000,376500,376000,124
|
|
20231116,155100,3004917000,376000,375500,376000,375500,13
|
|
20231116,155000,3000032000,376000,376000,376000,376000,4
|
|
20231116,154900,2998528000,376000,376000,376000,376000,7
|
|
20231116,154800,2995896000,376000,376000,376000,376000,18
|
|
20231116,154700,2989128000,376000,376000,376000,376000,9
|
|
20231116,154600,2985744000,376000,376000,376000,376000,4
|
|
20231116,154500,2984240000,376000,376000,376000,376000,11
|
|
20231116,154400,2980104000,376000,376000,376000,375500,11
|
|
20231116,154300,2975971000,376000,376000,376000,376000,2
|
|
20231116,154200,2975219000,376000,376000,376000,376000,7
|
|
20231116,154100,2972587000,376000,376000,376000,375500,8
|
|
20231116,154000,2969579500,376000,375500,376000,375500,15
|
|
20231116,153900,2963945500,376000,376000,376000,375500,10
|
|
20231116,153800,2960187000,376000,376000,376000,376000,4
|
|
20231116,153700,2958683000,375500,375500,376000,375500,23
|
|
20231116,153600,2950043000,375500,376000,376000,375500,9
|
|
20231116,153500,2946662500,376000,375500,376000,375500,48
|
|
20231116,153400,2928635500,376000,376000,376000,376000,5
|
|
20231116,153300,2926755500,376000,376000,376000,376000,5
|
|
20231116,153200,2924875500,376000,376000,376000,376000,6
|
|
20231116,153100,2922619500,376000,376000,376000,375500,14
|
|
20231116,153000,2917356000,376000,376000,376000,376000,4
|
|
20231116,152900,2915852000,376000,376000,376000,376000,12
|
|
20231116,152800,2911340000,376000,376000,376000,376000,13
|
|
20231116,152700,2906452000,376000,376000,376000,376000,6
|
|
20231116,152600,2904196000,376000,376000,376000,375500,11
|
|
20231116,152500,2900061500,376000,376000,376000,376000,4
|
|
20231116,152400,2898557500,376000,376000,376000,376000,5
|
|
20231116,152300,2896677500,376000,376000,376000,376000,4
|
|
20231116,152200,2895173500,376000,375500,376000,375000,136
|
|
20231116,152100,2844051000,375500,375500,375500,375500,2
|
|
20231116,152000,2843300000,375500,375500,375500,375500,91
|
|
20231116,151900,2809129500,375500,376000,376000,375500,6
|
|
20231116,151800,2806874500,376000,376000,376000,376000,5
|
|
20231116,151700,2804994500,376000,376000,376000,376000,8
|
|
20231116,151600,2801986500,376000,376000,376000,376000,5
|
|
20231116,151500,2800106500,376000,376000,376000,375500,11
|
|
20231116,151400,2795971000,376000,376000,376000,376000,4
|
|
20231116,151300,2794467000,376000,376000,376000,376000,9
|
|
20231116,151200,2791083000,376000,376000,376000,376000,6
|
|
20231116,151100,2788827000,376000,376000,376000,376000,29
|
|
20231116,151000,2777923000,375500,375500,375500,375000,10
|
|
20231116,150900,2774168500,375500,375500,375500,375500,6
|
|
20231116,150800,2771915500,375500,375500,375500,375500,2
|
|
20231116,150700,2771164500,375500,375500,375500,375000,6
|
|
20231116,150600,2768912000,375500,376000,376000,375500,40
|
|
20231116,150500,2753891500,375500,376000,376000,375500,6
|
|
20231116,150400,2751636000,375500,376000,376000,375500,7
|
|
20231116,150300,2749006500,376000,376000,376000,376000,6
|
|
20231116,150200,2746750500,376000,375500,376000,375500,3
|
|
20231116,150100,2745623000,376000,376000,376000,376000,3
|
|
20231116,150000,2744495000,376000,376000,376000,375500,14
|
|
20231116,145900,2739234000,376000,376000,376000,375500,11
|
|
20231116,145800,2735099000,376000,375500,376000,375500,33
|
|
20231116,145700,2722706000,375500,375500,375500,375000,11
|
|
20231116,145600,2718579500,375500,375000,375500,375000,6
|
|
20231116,145500,2716327000,375500,375500,375500,375500,3
|
|
20231116,145400,2715200500,375500,375500,375500,375500,6
|
|
20231116,145300,2712947500,375500,375500,375500,375500,7
|
|
20231116,145200,2710319000,375500,376000,376000,375500,43
|
|
20231116,145100,2694172000,376000,376000,376000,376000,8
|
|
20231116,145000,2691164000,376000,376000,376000,376000,3
|
|
20231116,144900,2690036000,376000,376000,376000,376000,3
|
|
20231116,144800,2688908000,376000,376000,376000,375500,10
|
|
20231116,144700,2685150500,376000,376000,376000,376000,1
|
|
20231116,144600,2684774500,376000,375500,376000,375500,14
|
|
20231116,144500,2679514000,376000,376000,376000,376000,3
|
|
20231116,144400,2678386000,376000,376000,376000,376000,8
|
|
20231116,144300,2675378000,376000,376000,376000,376000,1
|
|
20231116,144200,2675002000,376000,375000,376000,375000,49
|
|
20231116,144100,2656604000,375500,375500,375500,375500,6
|
|
20231116,144000,2654351000,375500,375500,375500,375500,2
|
|
20231116,143900,2653600000,375500,376000,376000,375500,15
|
|
20231116,143800,2647964000,375500,376000,376000,375500,55
|
|
20231116,143700,2627311000,376000,376000,376000,376000,6
|
|
20231116,143600,2625055000,376000,376000,376000,376000,8
|
|
20231116,143500,2622047000,376000,376000,376000,376000,4
|
|
20231116,143400,2620543000,376000,376000,376000,376000,6
|
|
20231116,143300,2618287000,375500,375500,375500,375500,1
|
|
20231116,143200,2617911500,376000,376000,376000,376000,9
|
|
20231116,143100,2614527500,375500,375500,375500,375500,5
|
|
20231116,143000,2612650000,376000,376000,376000,376000,4
|
|
20231116,142900,2611146000,375500,376000,376000,375500,19
|
|
20231116,142800,2604008500,376000,376000,376000,376000,0
|
|
20231116,142700,2604008500,376000,376000,376000,375500,15
|
|
20231116,142600,2598373500,376000,375500,376000,375500,60
|
|
20231116,142500,2575841000,375500,375500,375500,375500,6
|
|
20231116,142400,2573588000,375500,375500,375500,375500,4
|
|
20231116,142300,2572086000,375500,375500,375500,375500,3
|
|
20231116,142200,2570959500,375500,375500,375500,375500,10
|
|
20231116,142100,2567204500,375500,375500,375500,375500,5
|
|
20231116,142000,2565327000,375500,375500,375500,375000,11
|
|
20231116,141900,2561198500,375000,375500,375500,375000,4
|
|
20231116,141800,2559698000,375500,375500,375500,375500,7
|
|
20231116,141700,2557069500,375500,375500,375500,375000,8
|
|
20231116,141600,2554066500,375000,375000,375000,375000,1
|
|
20231116,141500,2553691500,375500,375500,375500,375500,4
|
|
20231116,141400,2552189500,375500,375500,375500,375500,1
|
|
20231116,141300,2551814000,375500,375000,375500,375000,22
|
|
20231116,141200,2543561000,375000,375500,375500,375000,20
|
|
20231116,141100,2536058500,375500,375500,375500,375000,6
|
|
20231116,141000,2533806000,375500,375000,375500,375000,24
|
|
20231116,140900,2524803000,375500,375500,375500,375500,10
|
|
20231116,140800,2521048000,376000,376000,376000,376000,4
|
|
20231116,140700,2519544000,376000,375500,376000,375500,3
|
|
20231116,140600,2518417000,376000,376000,376000,375500,15
|
|
20231116,140500,2512782000,376000,376000,376000,376000,4
|
|
20231116,140400,2511278000,376000,376000,376000,376000,3
|
|
20231116,140300,2510150000,375500,376000,376000,375500,13
|
|
20231116,140200,2505262500,376000,376000,376000,376000,0
|
|
20231116,140100,2505262500,376000,376000,376000,376000,5
|
|
20231116,140000,2503382500,376000,376000,376000,375000,225
|
|
20231116,135900,2418953500,376000,376000,376000,375500,11
|
|
20231116,135800,2414818000,376000,376000,376000,376000,4
|
|
20231116,135700,2413314000,376000,376000,376000,376000,5
|
|
20231116,135600,2411434000,376000,376000,376000,376000,6
|
|
20231116,135500,2409178000,376000,376000,376000,376000,10
|
|
20231116,135400,2405418000,376000,376000,376000,376000,6
|
|
20231116,135300,2403162000,375500,376000,376000,375500,4
|
|
20231116,135200,2401658500,376000,376000,376000,376000,4
|
|
20231116,135100,2400154500,376000,376000,376000,376000,5
|
|
20231116,135000,2398274500,376000,376000,376000,376000,18
|
|
20231116,134900,2391506500,376000,376000,376000,376000,59
|
|
20231116,134800,2369322500,376000,376000,376000,376000,18
|
|
20231116,134700,2362554500,376000,376000,376000,376000,21
|
|
20231116,134600,2354658500,376000,376000,376000,376000,12
|
|
20231116,134500,2350146500,376000,376000,376000,376000,19
|
|
20231116,134400,2343002500,376000,376000,377000,376000,91
|
|
20231116,134300,2308776500,376000,376000,376000,376000,0
|
|
20231116,134200,2308776500,376000,376000,376000,376000,23
|
|
20231116,134100,2300128500,376000,377000,377000,376000,20
|
|
20231116,134000,2292599500,376000,376000,376000,376000,77
|
|
20231116,133900,2263647500,376000,376000,376000,376000,3
|
|
20231116,133800,2262519500,376000,376000,376000,376000,4
|
|
20231116,133700,2261015500,376000,376000,376000,376000,3
|
|
20231116,133600,2259887500,376000,377000,377000,376000,27
|
|
20231116,133500,2249726000,377000,376500,377000,376500,7
|
|
20231116,133400,2247088500,377000,377000,377000,377000,5
|
|
20231116,133300,2245203500,377000,377000,377000,376500,43
|
|
20231116,133200,2228997500,377000,376500,377000,376500,6
|
|
20231116,133100,2226737500,376500,377000,377000,376500,3
|
|
20231116,133000,2225607000,377000,376500,377000,376500,3
|
|
20231116,132900,2224477000,376500,376500,376500,376500,15
|
|
20231116,132800,2218829500,375000,376500,376500,375000,84
|
|
20231116,132700,2187289000,376500,376500,376500,376500,3
|
|
20231116,132600,2186159500,376500,376500,376500,376500,3
|
|
20231116,132500,2185030000,376500,376500,376500,376500,2
|
|
20231116,132400,2184277000,376500,376500,376500,376500,3
|
|
20231116,132300,2183147500,376500,376500,376500,375000,108
|
|
20231116,132200,2142587000,377000,377000,377000,377000,2
|
|
20231116,132100,2141833000,376000,377000,377000,376000,101
|
|
20231116,132000,2103848000,377000,377000,377000,377000,3
|
|
20231116,131900,2102717000,377000,376500,377000,376500,5
|
|
20231116,131800,2100833500,377000,376500,377000,376000,118
|
|
20231116,131700,2056442000,377000,377000,377000,377000,8
|
|
20231116,131600,2053426000,377000,376500,377000,376500,2
|
|
20231116,131500,2052672500,377000,377000,377000,376500,6
|
|
20231116,131400,2050411000,377000,377000,377000,376500,19
|
|
20231116,131300,2043254500,377000,377000,377000,377000,4
|
|
20231116,131200,2041746500,377000,377000,377000,377000,3
|
|
20231116,131100,2040615500,377000,377000,377000,376500,8
|
|
20231116,131000,2037602000,377000,377000,377000,377000,5
|
|
20231116,130900,2035717000,376500,377000,377000,376500,13
|
|
20231116,130800,2030816500,377000,377000,377000,377000,2
|
|
20231116,130700,2030062500,377000,377000,377000,377000,2
|
|
20231116,130600,2029308500,376500,377000,377000,376500,18
|
|
20231116,130500,2022531000,377000,376500,377000,376500,15
|
|
20231116,130400,2016883000,377000,376500,377000,376500,9
|
|
20231116,130300,2013494000,377000,376500,377000,376500,5
|
|
20231116,130200,2011610000,376500,376500,376500,376500,4
|
|
20231116,130100,2010104000,376500,376500,377000,376500,8
|
|
20231116,130000,2007091500,376500,376000,376500,376000,14
|
|
20231116,125900,2001821500,376500,376000,376500,376000,21
|
|
20231116,125800,1993916000,376500,376500,376500,376500,3
|
|
20231116,125700,1992786500,376500,376500,376500,376500,2
|
|
20231116,125600,1992033500,376500,377000,377000,376500,27
|
|
20231116,125500,1981867000,376500,376500,377000,376500,21
|
|
20231116,125400,1973960000,376500,376500,376500,376500,0
|
|
20231116,125300,1973960000,376500,376500,377000,376500,24
|
|
20231116,125200,1964923000,376500,377000,377000,376500,8
|
|
20231116,125100,1961909000,377000,377000,377000,376500,12
|
|
20231116,125000,1957387500,377000,377000,377000,377000,4
|
|
20231116,124900,1955879500,377000,377000,377000,377000,20
|
|
20231116,124800,1948339500,377000,377000,377000,376500,7
|
|
20231116,124700,1945701500,376500,376500,376500,376500,1
|
|
20231116,124600,1945325000,376500,376500,377000,376500,9
|
|
20231116,124500,1941935000,377000,377000,377000,376500,13
|
|
20231116,124400,1937036500,377000,377000,377000,376500,5
|
|
20231116,124300,1935152000,376500,377000,377000,376500,4
|
|
20231116,124200,1933645500,377000,377000,377000,377000,16
|
|
20231116,124100,1927613500,377000,376000,377000,376000,27
|
|
20231116,124000,1917449000,376500,376000,376500,376000,4
|
|
20231116,123900,1915943500,376500,376500,376500,376500,7
|
|
20231116,123800,1913308000,376500,376000,376500,376000,4
|
|
20231116,123700,1911802500,376000,376500,376500,376000,5
|
|
20231116,123600,1909921500,376500,376500,376500,376500,5
|
|
20231116,123500,1908039000,376500,376500,376500,376500,14
|
|
20231116,123400,1902768000,377000,377000,377000,377000,3
|
|
20231116,123300,1901637000,376500,376500,376500,376500,15
|
|
20231116,123200,1895989500,377000,377000,377000,377000,2
|
|
20231116,123100,1895235500,376500,376500,376500,376500,1
|
|
20231116,123000,1894859000,376500,376500,377000,376500,9
|
|
20231116,122900,1891469000,376500,376500,376500,376500,26
|
|
20231116,122800,1881680000,376500,377000,377000,376500,7
|
|
20231116,122700,1879043500,376500,377000,377000,376500,12
|
|
20231116,122600,1874523500,376500,376500,377000,376500,3
|
|
20231116,122500,1873393500,376500,377000,377000,376500,23
|
|
20231116,122400,1864732500,377000,377000,377000,377000,3
|
|
20231116,122300,1863601500,377000,377000,377000,376500,7
|
|
20231116,122200,1860963000,377000,377000,377000,376500,6
|
|
20231116,122100,1858702000,377000,377000,377000,377000,3
|
|
20231116,122000,1857571000,377000,376500,377000,376500,12
|
|
20231116,121900,1853048500,377000,377000,377000,377000,4
|
|
20231116,121800,1851540500,377000,377000,377000,376500,5
|
|
20231116,121700,1849656000,377000,377000,377000,376500,9
|
|
20231116,121600,1846265500,377000,377000,377000,376500,9
|
|
20231116,121500,1842873000,377000,377000,377000,377000,3
|
|
20231116,121400,1841742000,377000,376500,377000,376500,3
|
|
20231116,121300,1840611500,376500,377000,377000,376500,5
|
|
20231116,121200,1838727500,376500,376500,376500,376500,0
|
|
20231116,121100,1838727500,376500,377000,377000,376500,63
|
|
20231116,121000,1815005000,376500,376500,376500,376500,1
|
|
20231116,120900,1814628500,377000,377000,377000,377000,2
|
|
20231116,120800,1813874500,376500,377000,377000,376500,2
|
|
20231116,120700,1813121000,376500,376500,377000,376500,18
|
|
20231116,120600,1806343000,377000,377000,377000,377000,2
|
|
20231116,120500,1805589000,377000,377000,377000,377000,0
|
|
20231116,120400,1805589000,377000,376500,377000,376500,7
|
|
20231116,120300,1802952500,376000,376500,377000,376000,14
|
|
20231116,120200,1797681500,376000,377000,377000,376000,22
|
|
20231116,120100,1789405000,377000,376500,377000,376500,14
|
|
20231116,120000,1784133500,376500,376500,376500,376500,3
|
|
20231116,115900,1783004000,377000,377000,377000,377000,4
|
|
20231116,115800,1781496000,377000,377000,377000,377000,2
|
|
20231116,115700,1780742000,377000,377000,377000,376000,105
|
|
20231116,115600,1741235500,377000,376500,377000,376500,8
|
|
20231116,115500,1738220000,377000,377000,377000,376500,26
|
|
20231116,115400,1728426000,377000,377000,377000,377000,11
|
|
20231116,115300,1724279000,376500,377000,377000,376500,23
|
|
20231116,115200,1715609000,377000,377000,377000,377000,16
|
|
20231116,115100,1709577000,377000,376500,377000,376500,12
|
|
20231116,115000,1705057500,377000,377000,377000,376500,11
|
|
20231116,114900,1700913000,376500,377000,377000,376500,8
|
|
20231116,114800,1697897500,376500,377000,377000,376500,7
|
|
20231116,114700,1695259000,377000,377000,377000,376500,13
|
|
20231116,114600,1690359500,377000,376500,377000,376500,12
|
|
20231116,114500,1685836500,377000,377000,377000,377000,12
|
|
20231116,114400,1681312500,377000,377000,377000,377000,11
|
|
20231116,114300,1677165500,377000,377000,377000,377000,5
|
|
20231116,114200,1675280500,377000,377000,377000,377000,4
|
|
20231116,114100,1673772500,376500,377000,377000,376500,5
|
|
20231116,114000,1671888000,376500,377000,377000,376500,21
|
|
20231116,113900,1663972000,377000,377000,377000,376500,9
|
|
20231116,113800,1660579500,376500,376500,377000,376500,14
|
|
20231116,113700,1655306500,377000,376500,377000,376500,11
|
|
20231116,113600,1651164000,376500,377000,377000,376500,39
|
|
20231116,113500,1636462000,376500,376500,377000,376500,9
|
|
20231116,113400,1633071000,376500,376500,377000,376500,16
|
|
20231116,113300,1627042000,377000,376000,377000,376000,28
|
|
20231116,113200,1616497000,376500,376500,376500,376000,15
|
|
20231116,113100,1610855500,376500,376500,376500,376500,9
|
|
20231116,113000,1607467000,376000,376500,376500,376000,2
|
|
20231116,112900,1606714500,376500,377000,377000,376500,22
|
|
20231116,112800,1598430500,377000,377000,377000,377000,0
|
|
20231116,112700,1598430500,377000,376500,377000,376500,56
|
|
20231116,112600,1577321500,377000,376500,377000,376500,9
|
|
20231116,112500,1573932000,376000,376500,376500,376000,6
|
|
20231116,112400,1571673500,376000,376500,377000,376000,24
|
|
20231116,112300,1562639500,376500,376500,376500,376500,1
|
|
20231116,112200,1562263000,376500,377000,377000,376500,11
|
|
20231116,112100,1558120500,377000,377000,377000,377000,0
|
|
20231116,112000,1558120500,377000,377000,377000,377000,1
|
|
20231116,111900,1557743500,375500,376500,376500,375500,51
|
|
20231116,111800,1538564500,376500,376500,377000,376500,8
|
|
20231116,111700,1535551500,377000,377000,377000,377000,6
|
|
20231116,111600,1533289500,377000,377000,377000,377000,3
|
|
20231116,111500,1532158500,377000,377000,377000,376500,5
|
|
20231116,111400,1530274000,377000,377000,377000,377000,1
|
|
20231116,111300,1529897000,376000,376000,376000,376000,0
|
|
20231116,111200,1529897000,376000,376000,376000,375500,32
|
|
20231116,111100,1517879500,376000,376500,376500,376000,20
|
|
20231116,111000,1510358000,376000,377000,377000,376000,50
|
|
20231116,110900,1491533000,377000,377500,377500,376500,59
|
|
20231116,110800,1469282500,377500,377500,377500,377000,7
|
|
20231116,110700,1466640500,377000,377500,377500,377000,4
|
|
20231116,110600,1465131500,377000,377500,377500,377000,41
|
|
20231116,110500,1449654500,377500,377500,377500,377500,12
|
|
20231116,110400,1445124500,377500,377500,377500,377500,10
|
|
20231116,110300,1441349500,377000,377000,377000,376500,21
|
|
20231116,110200,1433433000,377000,377500,377500,377000,42
|
|
20231116,110100,1417598500,377500,378000,378000,377000,26
|
|
20231116,110000,1407783500,377500,378000,378000,377500,2
|
|
20231116,105900,1407028000,377000,377000,377500,377000,23
|
|
20231116,105800,1398348000,377000,377500,377500,377000,17
|
|
20231116,105700,1391936000,377000,377500,377500,377000,38
|
|
20231116,105600,1377596500,377500,378000,378000,377500,10
|
|
20231116,105500,1373819500,377000,377000,377500,377000,12
|
|
20231116,105400,1369290500,377000,377500,377500,376500,46
|
|
20231116,105300,1351943000,378000,378000,378000,377500,9
|
|
20231116,105200,1348544000,377500,378000,378000,377000,28
|
|
20231116,105100,1337973500,378000,378000,378000,378000,15
|
|
20231116,105000,1332303500,378000,377000,378500,377000,87
|
|
20231116,104900,1299407500,378000,377500,378000,377500,11
|
|
20231116,104800,1295254500,377500,378000,378500,377500,124
|
|
20231116,104700,1248383500,377000,377000,378500,377000,306
|
|
20231116,104600,1132854500,376500,376000,376500,375000,250
|
|
20231116,104500,1038849500,375500,376000,376000,375500,16
|
|
20231116,104400,1032834000,376000,375500,376000,375500,52
|
|
20231116,104300,1013307000,375500,375000,376000,375000,29
|
|
20231116,104200,1002411000,375500,375500,376000,375500,95
|
|
20231116,104100,966738000,375500,375500,375500,375500,10
|
|
20231116,104000,962983000,375500,375500,376000,375500,4
|
|
20231116,103900,961480500,375000,376000,376000,375000,54
|
|
20231116,103800,941211500,376000,376000,376000,375500,6
|
|
20231116,103700,938956000,376000,376000,376000,376000,2
|
|
20231116,103600,938204000,376000,375000,376000,375000,2
|
|
20231116,103500,937453000,375000,375500,376000,375000,54
|
|
20231116,103400,917176000,376000,376000,376000,376000,38
|
|
20231116,103300,902888000,376500,376500,376500,376500,22
|
|
20231116,103200,894605000,377000,376500,377000,376500,11
|
|
20231116,103100,890463000,376500,377000,377000,376500,48
|
|
20231116,103000,872384500,376500,376500,376500,376500,1
|
|
20231116,102900,872008000,376500,376500,376500,376500,10
|
|
20231116,102800,868243000,376500,376500,376500,376500,15
|
|
20231116,102700,862595500,376500,376500,376500,376500,23
|
|
20231116,102600,853936000,377000,376500,377000,376500,10
|
|
20231116,102500,850168500,376500,376500,376500,376500,0
|
|
20231116,102400,850168500,376500,377000,377000,376500,45
|
|
20231116,102300,833209000,377000,377500,377500,377000,23
|
|
20231116,102200,824529000,377500,377500,378000,377500,11
|
|
20231116,102100,820376000,377500,377500,377500,377000,44
|
|
20231116,102000,803768000,378000,378500,378500,378000,117
|
|
20231116,101900,759514500,378500,378500,379000,378000,88
|
|
20231116,101800,726206500,378000,379000,379000,378000,13
|
|
20231116,101700,721287500,379000,378500,379000,378000,179
|
|
20231116,101600,653532500,378000,376000,378000,376000,805
|
|
20231116,101500,350082500,376000,375500,376000,375500,31
|
|
20231116,101400,338431500,376000,376000,376000,375500,24
|
|
20231116,101300,329413500,376000,376000,376000,375500,37
|
|
20231116,101200,315508500,376000,374500,376000,373500,375
|
|
20231116,101100,174883500,374000,374000,374000,374000,22
|
|
20231116,101000,166655500,374000,374000,374500,374000,22
|
|
20231116,100900,158424000,374000,373500,374000,373500,10
|
|
20231116,100800,154688500,373000,375000,375000,373000,122
|
|
20231116,100700,109141500,375000,375500,375500,374500,64
|
|
20231116,100600,85147500,375500,375500,375500,375500,34
|
|
20231116,100500,72380500,375500,375000,375500,375000,28
|
|
20231116,100400,61875000,373500,373500,375000,373500,27
|
|
20231116,100300,51768000,373000,372000,373000,372000,18
|
|
20231116,100200,45068000,372000,371000,372000,371000,7
|
|
20231116,100100,42468000,369500,369500,369500,369500,42
|
|
20231116,100000,26949000,372000,369000,372000,369000,73
|