655 lines
37 KiB
CSV
655 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,205200,6360376500,384000,384000,384000,384000,436
|
|
20231116,205100,6360376500,384000,384000,384000,384000,0
|
|
20231116,205000,6360376500,384000,384000,384000,384000,0
|
|
20231116,204900,6360376500,384000,384000,384000,384000,0
|
|
20231116,204800,6360376500,384000,384000,384000,384000,0
|
|
20231116,204700,6360376500,384000,384000,384000,384000,0
|
|
20231116,204600,6360376500,384000,384000,384000,384000,0
|
|
20231116,204500,6360376500,384000,384000,384000,384000,0
|
|
20231116,204400,6360376500,384000,384000,384000,384000,0
|
|
20231116,204300,6360376500,384000,384000,384000,384000,0
|
|
20231116,204200,6360376500,384000,384000,384000,384000,0
|
|
20231116,204100,6360376500,384000,384000,384000,384000,0
|
|
20231116,204000,6360376500,384000,384000,384000,384000,0
|
|
20231116,203900,6360376500,384000,384000,384000,384000,0
|
|
20231116,203800,6360376500,384000,384000,384000,384000,0
|
|
20231116,203700,6360376500,384000,384000,384000,384000,0
|
|
20231116,203600,6360376500,384000,384000,384000,384000,0
|
|
20231116,203500,6360376500,384000,384000,384000,384000,0
|
|
20231116,203400,6360376500,384000,384000,384000,384000,0
|
|
20231116,203300,6360376500,384000,384000,384000,384000,0
|
|
20231116,203200,6360376500,384000,384000,384000,384000,0
|
|
20231116,203100,6360376500,384000,384000,384000,384000,0
|
|
20231116,203000,6360376500,384000,384000,384000,384000,0
|
|
20231116,202900,6360376500,384000,384000,384000,384000,0
|
|
20231116,202800,6360376500,384000,384000,384000,384000,0
|
|
20231116,202700,6360376500,384000,384000,384000,384000,0
|
|
20231116,202600,6360376500,384000,384000,384000,384000,0
|
|
20231116,202500,6360376500,384000,384000,384000,384000,0
|
|
20231116,202400,6360376500,384000,384000,384000,384000,0
|
|
20231116,202300,6360376500,384000,384000,384000,384000,0
|
|
20231116,202200,6360376500,384000,384000,384000,384000,436
|
|
20231116,202100,6360376500,384000,384000,384000,384000,0
|
|
20231116,202000,6360376500,384000,384000,384000,384000,0
|
|
20231116,201900,6360376500,384000,384000,384000,384000,0
|
|
20231116,201800,6360376500,384000,384000,384000,384000,0
|
|
20231116,201700,6360376500,384000,384000,384000,384000,0
|
|
20231116,201600,6360376500,384000,384000,384000,384000,0
|
|
20231116,201500,6360376500,384000,384000,384000,384000,0
|
|
20231116,201400,6360376500,384000,384000,384000,384000,0
|
|
20231116,201300,6360376500,384000,384000,384000,384000,0
|
|
20231116,201200,6360376500,384000,384000,384000,384000,0
|
|
20231116,201100,6360376500,384000,384000,384000,384000,0
|
|
20231116,201000,6360376500,384000,384000,384000,384000,0
|
|
20231116,200900,6360376500,384000,384000,384000,384000,0
|
|
20231116,200800,6360376500,384000,384000,384000,384000,0
|
|
20231116,200700,6360376500,384000,384000,384000,384000,0
|
|
20231116,200600,6360376500,384000,384000,384000,384000,0
|
|
20231116,200500,6360376500,384000,384000,384000,384000,0
|
|
20231116,200400,6360376500,384000,384000,384000,384000,0
|
|
20231116,200300,6360376500,384000,384000,384000,384000,0
|
|
20231116,200200,6360376500,384000,384000,384000,384000,0
|
|
20231116,200100,6360376500,384000,384000,384000,384000,0
|
|
20231116,200000,6360376500,384000,384000,384000,384000,0
|
|
20231116,195900,6360376500,384000,384000,384000,384000,0
|
|
20231116,195800,6360376500,384000,384000,384000,384000,0
|
|
20231116,195700,6360376500,384000,384000,384000,384000,0
|
|
20231116,195600,6360376500,384000,384000,384000,384000,0
|
|
20231116,195500,6360376500,384000,384000,384000,384000,0
|
|
20231116,195400,6360376500,384000,384000,384000,384000,0
|
|
20231116,195300,6360376500,384000,384000,384000,384000,0
|
|
20231116,195200,6360376500,384000,384000,384000,384000,436
|
|
20231116,195100,6360376500,384000,384000,384000,384000,0
|
|
20231116,195000,6360376500,384000,384000,384000,384000,0
|
|
20231116,194900,6360376500,384000,384000,384000,384000,0
|
|
20231116,194800,6360376500,384000,384000,384000,384000,0
|
|
20231116,194700,6360376500,384000,384000,384000,384000,0
|
|
20231116,194600,6360376500,384000,384000,384000,384000,0
|
|
20231116,194500,6360376500,384000,384000,384000,384000,0
|
|
20231116,194400,6360376500,384000,384000,384000,384000,0
|
|
20231116,194300,6360376500,384000,384000,384000,384000,0
|
|
20231116,194200,6360376500,384000,384000,384000,384000,0
|
|
20231116,194100,6360376500,384000,384000,384000,384000,0
|
|
20231116,194000,6360376500,384000,384000,384000,384000,0
|
|
20231116,193900,6360376500,384000,384000,384000,384000,0
|
|
20231116,193800,6360376500,384000,384000,384000,384000,0
|
|
20231116,193700,6360376500,384000,384000,384000,384000,0
|
|
20231116,193600,6360376500,384000,384000,384000,384000,0
|
|
20231116,193500,6360376500,384000,384000,384000,384000,0
|
|
20231116,193400,6360376500,384000,384000,384000,384000,0
|
|
20231116,193300,6360376500,384000,384000,384000,384000,0
|
|
20231116,193200,6360376500,384000,384000,384000,384000,0
|
|
20231116,193100,6360376500,384000,384000,384000,384000,0
|
|
20231116,193000,6360376500,384000,384000,384000,384000,0
|
|
20231116,192900,6360376500,384000,384000,384000,384000,0
|
|
20231116,192800,6360376500,384000,384000,384000,384000,0
|
|
20231116,192700,6360376500,384000,384000,384000,384000,0
|
|
20231116,192600,6360376500,384000,384000,384000,384000,0
|
|
20231116,192500,6360376500,384000,384000,384000,384000,0
|
|
20231116,192400,6360376500,384000,384000,384000,384000,0
|
|
20231116,192300,6360376500,384000,384000,384000,384000,0
|
|
20231116,192200,6360376500,384000,384000,384000,384000,436
|
|
20231116,192100,6360376500,384000,384000,384000,384000,0
|
|
20231116,192000,6360376500,384000,384000,384000,384000,0
|
|
20231116,191900,6360376500,384000,384000,384000,384000,0
|
|
20231116,191800,6360376500,384000,384000,384000,384000,0
|
|
20231116,191700,6360376500,384000,384000,384000,384000,0
|
|
20231116,191600,6360376500,384000,384000,384000,384000,0
|
|
20231116,191500,6360376500,384000,384000,384000,384000,0
|
|
20231116,191400,6360376500,384000,384000,384000,384000,0
|
|
20231116,191300,6360376500,384000,384000,384000,384000,0
|
|
20231116,191200,6360376500,384000,384000,384000,384000,0
|
|
20231116,191100,6360376500,384000,384000,384000,384000,0
|
|
20231116,191000,6360376500,384000,384000,384000,384000,0
|
|
20231116,190900,6360376500,384000,384000,384000,384000,0
|
|
20231116,190800,6360376500,384000,384000,384000,384000,0
|
|
20231116,190700,6360376500,384000,384000,384000,384000,0
|
|
20231116,190600,6360376500,384000,384000,384000,384000,0
|
|
20231116,190500,6360376500,384000,384000,384000,384000,0
|
|
20231116,190400,6360376500,384000,384000,384000,384000,0
|
|
20231116,190300,6360376500,384000,384000,384000,384000,0
|
|
20231116,190200,6360376500,384000,384000,384000,384000,0
|
|
20231116,190100,6360376500,384000,384000,384000,384000,0
|
|
20231116,190000,6360376500,384000,384000,384000,384000,0
|
|
20231116,185900,6360376500,384000,384000,384000,384000,0
|
|
20231116,185800,6360376500,384000,384000,384000,384000,0
|
|
20231116,185700,6360376500,384000,384000,384000,384000,0
|
|
20231116,185600,6360376500,384000,384000,384000,384000,0
|
|
20231116,185500,6360376500,384000,384000,384000,384000,0
|
|
20231116,185400,6360376500,384000,384000,384000,384000,0
|
|
20231116,185300,6360376500,384000,384000,384000,384000,0
|
|
20231116,185200,6360376500,384000,384000,384000,384000,436
|
|
20231116,185100,6360376500,384000,384000,384000,384000,0
|
|
20231116,185000,6360376500,384000,384000,384000,384000,0
|
|
20231116,184900,6360376500,384000,384000,384000,384000,0
|
|
20231116,184800,6360376500,384000,384000,384000,384000,0
|
|
20231116,184700,6360376500,384000,384000,384000,384000,0
|
|
20231116,184600,6360376500,384000,384000,384000,384000,0
|
|
20231116,184500,6360376500,384000,384000,384000,384000,0
|
|
20231116,184400,6360376500,384000,384000,384000,384000,0
|
|
20231116,184300,6360376500,384000,384000,384000,384000,0
|
|
20231116,184200,6360376500,384000,384000,384000,384000,0
|
|
20231116,184100,6360376500,384000,384000,384000,384000,0
|
|
20231116,184000,6360376500,384000,384000,384000,384000,0
|
|
20231116,183900,6360376500,384000,384000,384000,384000,0
|
|
20231116,183800,6360376500,384000,384000,384000,384000,0
|
|
20231116,183700,6360376500,384000,384000,384000,384000,0
|
|
20231116,183600,6360376500,384000,384000,384000,384000,0
|
|
20231116,183500,6360376500,384000,384000,384000,384000,0
|
|
20231116,183400,6360376500,384000,384000,384000,384000,0
|
|
20231116,183300,6360376500,384000,384000,384000,384000,0
|
|
20231116,183200,6360376500,384000,384000,384000,384000,0
|
|
20231116,183100,6360376500,384000,384000,384000,384000,0
|
|
20231116,183000,6360376500,384000,384000,384000,384000,0
|
|
20231116,182900,6360376500,384000,384000,384000,384000,0
|
|
20231116,182800,6360376500,384000,384000,384000,384000,0
|
|
20231116,182700,6360376500,384000,384000,384000,384000,0
|
|
20231116,182600,6360376500,384000,384000,384000,384000,0
|
|
20231116,182500,6360376500,384000,384000,384000,384000,0
|
|
20231116,182400,6360376500,384000,384000,384000,384000,0
|
|
20231116,182300,6360376500,384000,384000,384000,384000,0
|
|
20231116,182200,6360376500,384000,384000,384000,384000,436
|
|
20231116,182100,6360376500,384000,384000,384000,384000,0
|
|
20231116,182000,6360376500,384000,384000,384000,384000,0
|
|
20231116,181900,6360376500,384000,384000,384000,384000,0
|
|
20231116,181800,6360376500,384000,384000,384000,384000,0
|
|
20231116,181700,6360376500,384000,384000,384000,384000,0
|
|
20231116,181600,6360376500,384000,384000,384000,384000,0
|
|
20231116,181500,6360376500,384000,384000,384000,384000,0
|
|
20231116,181400,6360376500,384000,384000,384000,384000,0
|
|
20231116,181300,6360376500,384000,384000,384000,384000,0
|
|
20231116,181200,6360376500,384000,384000,384000,384000,0
|
|
20231116,181100,6360376500,384000,384000,384000,384000,0
|
|
20231116,181000,6360376500,384000,384000,384000,384000,0
|
|
20231116,180900,6360376500,384000,384000,384000,384000,0
|
|
20231116,180800,6360376500,384000,384000,384000,384000,0
|
|
20231116,180700,6360376500,384000,384000,384000,384000,0
|
|
20231116,180600,6360376500,384000,384000,384000,384000,0
|
|
20231116,180500,6360376500,384000,384000,384000,384000,0
|
|
20231116,180400,6360376500,384000,384000,384000,384000,0
|
|
20231116,180300,6360376500,384000,384000,384000,384000,0
|
|
20231116,180200,6360376500,384000,384000,384000,384000,0
|
|
20231116,180100,6360376500,384000,384000,384000,384000,0
|
|
20231116,180000,6360376500,384000,384000,384000,384000,0
|
|
20231116,175900,6360376500,384000,384000,384000,384000,0
|
|
20231116,175800,6360376500,384000,384000,384000,384000,0
|
|
20231116,175700,6360376500,384000,384000,384000,384000,0
|
|
20231116,175600,6360376500,384000,384000,384000,384000,0
|
|
20231116,175500,6360376500,384000,384000,384000,384000,0
|
|
20231116,175400,6360376500,384000,384000,384000,384000,0
|
|
20231116,175300,6360376500,384000,384000,384000,384000,0
|
|
20231116,175200,6360376500,384000,384000,384000,384000,436
|
|
20231116,175100,6360376500,384000,384000,384000,384000,0
|
|
20231116,175000,6360376500,384000,384000,384000,384000,0
|
|
20231116,174900,6360376500,384000,384000,384000,384000,0
|
|
20231116,174800,6360376500,384000,384000,384000,384000,0
|
|
20231116,174700,6360376500,384000,384000,384000,384000,0
|
|
20231116,174600,6360376500,384000,384000,384000,384000,0
|
|
20231116,174500,6360376500,384000,384000,384000,384000,0
|
|
20231116,174400,6360376500,384000,384000,384000,384000,0
|
|
20231116,174300,6360376500,384000,384000,384000,384000,0
|
|
20231116,174200,6360376500,384000,384000,384000,384000,0
|
|
20231116,174100,6360376500,384000,384000,384000,384000,0
|
|
20231116,174000,6360376500,384000,384000,384000,384000,0
|
|
20231116,173900,6360376500,384000,384000,384000,384000,0
|
|
20231116,173800,6360376500,384000,384000,384000,384000,0
|
|
20231116,173700,6360376500,384000,384000,384000,384000,0
|
|
20231116,173600,6360376500,384000,384000,384000,384000,0
|
|
20231116,173500,6360376500,384000,384000,384000,384000,0
|
|
20231116,173400,6360376500,384000,384000,384000,384000,0
|
|
20231116,173300,6360376500,384000,384000,384000,384000,0
|
|
20231116,173200,6360376500,384000,384000,384000,384000,0
|
|
20231116,173100,6360376500,384000,384000,384000,384000,0
|
|
20231116,173000,6360376500,384000,384000,384000,384000,0
|
|
20231116,172900,6360376500,384000,384000,384000,384000,0
|
|
20231116,172800,6360376500,384000,384000,384000,384000,0
|
|
20231116,172700,6360376500,384000,384000,384000,384000,0
|
|
20231116,172600,6360376500,384000,384000,384000,384000,0
|
|
20231116,172500,6360376500,384000,384000,384000,384000,0
|
|
20231116,172400,6360376500,384000,384000,384000,384000,0
|
|
20231116,172300,6360376500,384000,384000,384000,384000,0
|
|
20231116,172200,6360376500,384000,384000,384000,384000,436
|
|
20231116,172100,6360376500,384000,384000,384000,384000,0
|
|
20231116,172000,6360376500,384000,384000,384000,384000,0
|
|
20231116,171900,6360376500,384000,384000,384000,384000,0
|
|
20231116,171800,6360376500,384000,384000,384000,384000,0
|
|
20231116,171700,6360376500,384000,384000,384000,384000,0
|
|
20231116,171600,6360376500,384000,384000,384000,384000,0
|
|
20231116,171500,6360376500,384000,384000,384000,384000,0
|
|
20231116,171400,6360376500,384000,384000,384000,384000,0
|
|
20231116,171300,6360376500,384000,384000,384000,384000,0
|
|
20231116,171200,6360376500,384000,384000,384000,384000,0
|
|
20231116,171100,6360376500,384000,384000,384000,384000,0
|
|
20231116,171000,6360376500,384000,384000,384000,384000,0
|
|
20231116,170900,6360376500,384000,384000,384000,384000,0
|
|
20231116,170800,6360376500,384000,384000,384000,384000,0
|
|
20231116,170700,6360376500,384000,384000,384000,384000,0
|
|
20231116,170600,6360376500,384000,384000,384000,384000,0
|
|
20231116,170500,6360376500,384000,384000,384000,384000,0
|
|
20231116,170400,6360376500,384000,384000,384000,384000,0
|
|
20231116,170300,6360376500,384000,384000,384000,384000,0
|
|
20231116,170200,6360376500,384000,384000,384000,384000,0
|
|
20231116,170100,6360376500,384000,384000,384000,384000,0
|
|
20231116,170000,6360376500,384000,384000,384000,384000,0
|
|
20231116,165900,6360376500,384000,384000,384000,384000,0
|
|
20231116,165800,6360376500,384000,384000,384000,384000,0
|
|
20231116,165700,6360376500,384000,384000,384000,384000,0
|
|
20231116,165600,6360376500,384000,384000,384000,384000,0
|
|
20231116,165500,6360376500,384000,384000,384000,384000,0
|
|
20231116,165400,6360376500,384000,384000,384000,384000,0
|
|
20231116,165300,6360376500,384000,384000,384000,384000,0
|
|
20231116,165200,6360376500,384000,384000,384000,384000,436
|
|
20231116,165100,6360376500,384000,384000,384000,384000,0
|
|
20231116,165000,6360376500,384000,384000,384000,384000,0
|
|
20231116,164900,6360376500,384000,384000,384000,384000,0
|
|
20231116,164800,6360376500,384000,384000,384000,384000,0
|
|
20231116,164700,6360376500,384000,384000,384000,384000,0
|
|
20231116,164600,6360376500,384000,384000,384000,384000,0
|
|
20231116,164500,6360376500,384000,384000,384000,384000,0
|
|
20231116,164400,6360376500,384000,384000,384000,384000,0
|
|
20231116,164300,6360376500,384000,384000,384000,384000,0
|
|
20231116,164200,6360376500,384000,384000,384000,384000,0
|
|
20231116,164100,6360376500,384000,384000,384000,384000,0
|
|
20231116,164000,6360376500,384000,384000,384000,384000,0
|
|
20231116,163900,6360376500,384000,384000,384000,384000,0
|
|
20231116,163800,6360376500,384000,384000,384000,384000,0
|
|
20231116,163700,6360376500,384000,384000,384000,384000,0
|
|
20231116,163600,6360376500,384000,384000,384000,384000,0
|
|
20231116,163500,6360376500,384000,384000,384000,384000,0
|
|
20231116,163400,6360376500,384000,384000,384000,384000,0
|
|
20231116,163300,6360376500,384000,384000,384000,384000,0
|
|
20231116,163200,6360376500,384000,384000,384000,384000,0
|
|
20231116,163100,6360376500,384000,384000,384000,384000,0
|
|
20231116,163000,6360376500,384000,384000,384000,384000,436
|
|
20231116,162900,6192952500,384000,384000,384000,384000,0
|
|
20231116,162800,6192952500,384000,384000,384000,384000,0
|
|
20231116,162700,6192952500,384000,384000,384000,384000,0
|
|
20231116,162600,6192952500,384000,384000,384000,384000,0
|
|
20231116,162500,6192952500,384000,384000,384000,384000,0
|
|
20231116,162400,6192952500,384000,384000,384000,384000,0
|
|
20231116,162300,6192952500,384000,384000,384000,384000,0
|
|
20231116,162200,6192952500,384000,384000,384000,384000,0
|
|
20231116,162100,6192952500,384000,384000,384000,384000,0
|
|
20231116,162000,6192952500,384000,384000,384000,384000,0
|
|
20231116,161900,6192952500,384000,384000,384500,384000,93
|
|
20231116,161800,6157207000,383500,383500,384000,383500,7
|
|
20231116,161700,6154521500,383500,383500,384000,383500,12
|
|
20231116,161600,6149917000,384000,383500,384000,383500,6
|
|
20231116,161500,6147615000,383500,384000,384000,383500,16
|
|
20231116,161400,6141478500,383500,383500,384000,383000,23
|
|
20231116,161300,6132657500,383000,383000,383500,383000,67
|
|
20231116,161200,6106996000,383000,383500,384000,383000,46
|
|
20231116,161100,6089370500,383500,383500,383500,383500,5
|
|
20231116,161000,6087453000,384000,383500,384000,383500,10
|
|
20231116,160900,6083616500,383500,384000,384000,383500,8
|
|
20231116,160800,6080547500,384000,383500,384000,383500,42
|
|
20231116,160700,6064440000,383500,384000,384000,383500,20
|
|
20231116,160600,6056765000,383500,384000,384000,383500,18
|
|
20231116,160500,6049861500,384000,383500,384000,383500,9
|
|
20231116,160400,6046409000,383500,384500,384500,383500,4
|
|
20231116,160300,6044874000,383500,383500,384500,383500,12
|
|
20231116,160200,6040267000,383500,383500,383500,383500,42
|
|
20231116,160100,6024160000,383500,384000,384000,383500,12
|
|
20231116,160000,6019556500,384000,384000,384500,384000,14
|
|
20231116,155900,6014179500,384500,384000,384500,384000,17
|
|
20231116,155800,6007648000,384000,384000,384500,384000,12
|
|
20231116,155700,6003039000,384000,384000,384000,384000,15
|
|
20231116,155600,5997279000,384000,384000,384500,384000,21
|
|
20231116,155500,5989213000,384000,384000,384000,384000,19
|
|
20231116,155400,5981917000,384000,384000,384500,384000,12
|
|
20231116,155300,5977308500,384000,384000,384000,384000,15
|
|
20231116,155200,5971548500,384000,384000,384500,384000,17
|
|
20231116,155100,5965018500,384000,384500,384500,384000,26
|
|
20231116,155000,5955033500,384000,384500,384500,384000,48
|
|
20231116,154900,5936587000,384500,384000,384500,384000,15
|
|
20231116,154800,5930824500,384500,384000,384500,384000,33
|
|
20231116,154700,5918145500,384000,384000,384500,384000,9
|
|
20231116,154600,5914688000,384000,384000,384500,384000,15
|
|
20231116,154500,5908926500,384000,383500,384000,383500,10
|
|
20231116,154400,5905090500,383500,383500,384500,383500,25
|
|
20231116,154300,5895487500,383500,384000,384500,383500,15
|
|
20231116,154200,5889727500,384500,384000,384500,384000,11
|
|
20231116,154100,5885502000,384000,384000,384000,384000,13
|
|
20231116,154000,5880510000,384000,384000,384500,384000,15
|
|
20231116,153900,5874749000,384000,384000,384500,384000,12
|
|
20231116,153800,5870139500,384000,383500,384500,383500,15
|
|
20231116,153700,5864380500,383500,384000,384000,383500,19
|
|
20231116,153600,5857089000,384000,384000,384500,384000,46
|
|
20231116,153500,5839422500,384000,384000,384000,384000,3
|
|
20231116,153400,5838270500,384500,383500,384500,383500,17
|
|
20231116,153300,5831743000,383500,384000,384000,383500,10
|
|
20231116,153200,5827907000,384000,383500,384000,383500,22
|
|
20231116,153100,5819461000,383500,383500,384000,383500,14
|
|
20231116,153000,5814090000,383500,383500,383500,383500,11
|
|
20231116,152900,5809871500,383500,383500,384000,383500,14
|
|
20231116,152800,5804499500,383500,383500,383500,383500,16
|
|
20231116,152700,5798363500,384000,384000,384000,383500,8
|
|
20231116,152600,5795292500,384000,384000,384500,383500,23
|
|
20231116,152500,5786461000,383500,383500,383500,383500,5
|
|
20231116,152400,5784543500,383500,383500,384000,383500,18
|
|
20231116,152300,5777640000,383500,384000,384000,383500,87
|
|
20231116,152200,5744269000,384000,384000,384500,384000,12
|
|
20231116,152100,5739660500,384000,384500,384500,384000,14
|
|
20231116,152000,5734283500,384500,384000,384500,384000,17
|
|
20231116,151900,5727755000,384500,384500,384500,384000,29
|
|
20231116,151800,5716608500,384000,384500,384500,384000,30
|
|
20231116,151700,5705077000,384000,384000,384000,383500,23
|
|
20231116,151600,5696247500,383500,383500,384000,383500,11
|
|
20231116,151500,5692026500,384000,383500,384000,383500,44
|
|
20231116,151400,5675136500,383500,383500,383500,383500,10
|
|
20231116,151300,5671301500,383500,383500,384000,383500,13
|
|
20231116,151200,5666314500,383500,384000,384000,383500,10
|
|
20231116,151100,5662475500,384000,383500,384000,383500,10
|
|
20231116,151000,5658637000,383500,384000,384000,383500,10
|
|
20231116,150900,5654799500,384000,384000,384000,383500,10
|
|
20231116,150800,5650960000,384000,384000,384000,383500,33
|
|
20231116,150700,5638291500,383500,384000,384000,383500,7
|
|
20231116,150600,5635606500,384000,384500,384500,384000,53
|
|
20231116,150500,5615252500,384500,384500,384500,384000,7
|
|
20231116,150400,5612562000,384500,384000,384500,384000,44
|
|
20231116,150300,5595665500,384000,384000,384000,383500,16
|
|
20231116,150200,5589523000,384000,383500,384000,383500,8
|
|
20231116,150100,5586452000,383500,384000,384000,383500,17
|
|
20231116,150000,5579925000,384000,383000,384000,383000,8
|
|
20231116,145900,5576856000,383500,383500,383500,383500,35
|
|
20231116,145800,5563433500,383000,383500,383500,383000,78
|
|
20231116,145700,5533536000,383500,383500,384000,383500,34
|
|
20231116,145600,5520495000,383500,384000,384000,383500,59
|
|
20231116,145500,5497867500,384000,383500,384000,383500,41
|
|
20231116,145400,5482141000,383500,384000,384000,383500,159
|
|
20231116,145300,5421137000,384000,384000,384500,384000,51
|
|
20231116,145200,5401552000,384000,384500,384500,384000,48
|
|
20231116,145100,5383117500,384000,384000,384500,384000,38
|
|
20231116,145000,5368524000,384000,384000,384500,384000,41
|
|
20231116,144900,5352779500,384000,384000,384500,384000,32
|
|
20231116,144800,5340489000,384000,384000,384500,384000,44
|
|
20231116,144700,5323592500,384000,384000,384500,384000,6
|
|
20231116,144600,5321288000,384000,384500,384500,384000,23
|
|
20231116,144500,5312452000,384500,384500,384500,384000,10
|
|
20231116,144400,5308608500,384000,384000,384500,384000,21
|
|
20231116,144300,5300544000,384000,384500,384500,384000,26
|
|
20231116,144200,5290559500,384000,384000,384500,384000,28
|
|
20231116,144100,5279805500,384000,384000,384500,384000,21
|
|
20231116,144000,5271735000,384000,384000,384500,384000,16
|
|
20231116,143900,5265590500,384000,384000,384500,384000,122
|
|
20231116,143800,5218740000,384000,384500,384500,384000,8
|
|
20231116,143700,5215667500,384000,384000,384500,384000,16
|
|
20231116,143600,5209523000,384500,384000,384500,384000,6
|
|
20231116,143500,5207218500,384500,384000,384500,384000,49
|
|
20231116,143400,5188399000,384000,384500,384500,384000,7
|
|
20231116,143300,5185710500,384500,384000,384500,384000,19
|
|
20231116,143200,5178412000,384000,384000,384500,384000,32
|
|
20231116,143100,5166109500,384500,384000,384500,384000,22
|
|
20231116,143000,5157659500,384000,384000,384500,384000,9
|
|
20231116,142900,5154201500,384000,384000,384500,384000,20
|
|
20231116,142800,5146520000,384500,384000,384500,384000,5
|
|
20231116,142700,5144599000,384000,384500,384500,384000,13
|
|
20231116,142600,5139605500,384500,384000,384500,384000,19
|
|
20231116,142500,5132302500,384000,384000,384500,384000,20
|
|
20231116,142400,5124620000,384000,384000,384500,384000,8
|
|
20231116,142300,5121547500,384000,384000,384500,384000,29
|
|
20231116,142200,5110411000,384000,384500,384500,384000,11
|
|
20231116,142100,5106184000,384000,384000,384500,384000,17
|
|
20231116,142000,5099655500,384000,384000,384000,384000,64
|
|
20231116,141900,5075079500,384500,384000,384500,384000,13
|
|
20231116,141800,5070085500,384000,384500,384500,384000,17
|
|
20231116,141700,5063557000,384000,384000,384500,384000,18
|
|
20231116,141600,5056638000,384000,384500,384500,384000,21
|
|
20231116,141500,5048571500,384500,384000,384500,384000,15
|
|
20231116,141400,5042806000,384000,384500,384500,384000,18
|
|
20231116,141300,5035893000,384000,384500,384500,384000,7
|
|
20231116,141200,5033204000,384500,384500,384500,384000,34
|
|
20231116,141100,5020136000,384000,384500,384500,384000,5
|
|
20231116,141000,5018215000,384500,384000,384500,384000,11
|
|
20231116,140900,5013990500,384000,384500,384500,384000,9
|
|
20231116,140800,5010531000,384000,384000,384000,384000,13
|
|
20231116,140700,5005539000,384500,384500,384500,384500,8
|
|
20231116,140600,5002463000,384000,384500,384500,384000,54
|
|
20231116,140500,4981706000,384000,384500,384500,384000,11
|
|
20231116,140400,4977477000,384500,384500,384500,384000,17
|
|
20231116,140300,4970946500,384500,384000,384500,384000,7
|
|
20231116,140200,4968256500,384500,384500,384500,384000,22
|
|
20231116,140100,4959802500,384000,384500,384500,384000,16
|
|
20231116,140000,4953656500,384500,384500,384500,384500,3
|
|
20231116,135900,4952503000,384000,384500,384500,384000,48
|
|
20231116,135800,4934054000,384500,384500,384500,384000,38
|
|
20231116,135700,4919444000,384500,384500,384500,384000,170
|
|
20231116,135600,4854084000,384500,384500,384500,384000,56
|
|
20231116,135500,4832553500,384500,384000,384500,384000,14
|
|
20231116,135400,4827176000,384500,384000,384500,384000,14
|
|
20231116,135300,4821799500,384000,383500,384000,383500,176
|
|
20231116,135200,4754216500,384000,384000,384000,383500,25
|
|
20231116,135100,4744621500,383500,383500,384000,383500,32
|
|
20231116,135000,4732341000,383500,383500,383500,383500,4
|
|
20231116,134900,4730807000,383500,384000,384000,383500,14
|
|
20231116,134800,4725437500,383500,383500,384000,383500,18
|
|
20231116,134700,4718533000,384000,383500,384000,383500,22
|
|
20231116,134600,4710092000,383500,383500,384000,383500,14
|
|
20231116,134500,4704721000,384000,383500,384000,383500,22
|
|
20231116,134400,4696280500,383500,383500,384000,383500,9
|
|
20231116,134300,4692828500,383500,383500,383500,383500,15
|
|
20231116,134200,4687076000,384000,383500,384000,383500,37
|
|
20231116,134100,4672875500,383500,383500,383500,383500,4
|
|
20231116,134000,4671341500,384000,383500,384000,383500,12
|
|
20231116,133900,4666738500,383500,384000,384000,383500,15
|
|
20231116,133800,4660979500,384000,383500,384000,383500,17
|
|
20231116,133700,4654458500,383500,384000,384000,383500,3
|
|
20231116,133600,4653307000,384000,384000,384000,383500,29
|
|
20231116,133500,4642177000,383500,384000,384000,383500,6
|
|
20231116,133400,4639873500,383500,384000,384000,383500,17
|
|
20231116,133300,4633352000,384000,384000,384000,384000,5
|
|
20231116,133200,4631432000,383500,384000,384000,383500,17
|
|
20231116,133100,4624910000,384000,383500,384000,383500,3
|
|
20231116,133000,4623759000,384000,384000,384000,384000,29
|
|
20231116,132900,4612623000,384000,384000,384000,383500,6
|
|
20231116,132800,4610321000,384000,384000,384000,383500,22
|
|
20231116,132700,4601878000,384000,383500,384000,383000,108
|
|
20231116,132600,4560495000,383500,383500,384000,383000,123
|
|
20231116,132500,4513342000,384000,384000,384000,384000,5
|
|
20231116,132400,4511422000,383500,384000,384000,383500,15
|
|
20231116,132300,4505668500,383500,383500,383500,383500,10
|
|
20231116,132200,4501833500,383500,384500,384500,383500,25
|
|
20231116,132100,4492232500,383500,383000,383500,383000,66
|
|
20231116,132000,4466928000,383500,383500,383500,383500,58
|
|
20231116,131900,4444685000,383500,384000,384000,383500,5
|
|
20231116,131800,4442766000,383000,384000,384000,383000,72
|
|
20231116,131700,4415159000,383000,383000,384500,383000,265
|
|
20231116,131600,4313485500,383500,383000,383500,383000,6
|
|
20231116,131500,4311187000,383000,383000,383500,383000,17
|
|
20231116,131400,4304674000,383000,383000,383500,383000,10
|
|
20231116,131300,4300843500,383000,383000,383500,383000,14
|
|
20231116,131200,4295481000,383000,383500,383500,383000,10
|
|
20231116,131100,4291649500,383500,383000,383500,383000,18
|
|
20231116,131000,4284755000,383000,383000,383500,383000,5
|
|
20231116,130900,4282839500,383000,383000,383000,383000,17
|
|
20231116,130800,4276328500,383000,383000,383500,383000,7
|
|
20231116,130700,4273645500,383000,383000,383500,383000,31
|
|
20231116,130600,4261765000,383000,383000,383500,383000,7
|
|
20231116,130500,4259083500,383000,383000,383500,383000,15
|
|
20231116,130400,4253337500,383500,383000,383500,383000,7
|
|
20231116,130300,4250656000,383000,383500,383500,383000,21
|
|
20231116,130200,4242611000,383000,383000,383500,383000,20
|
|
20231116,130100,4234950500,383500,383000,383500,383000,21
|
|
20231116,130000,4226898000,383000,383500,383500,383000,11
|
|
20231116,125900,4222684500,383500,383000,383500,383000,13
|
|
20231116,125800,4217704500,383500,383000,383500,383000,13
|
|
20231116,125700,4212724000,383000,383500,383500,383000,3
|
|
20231116,125600,4211574500,383000,382500,383000,382500,35
|
|
20231116,125500,4198178500,383000,383000,383000,383000,51
|
|
20231116,125400,4178645500,382500,383000,383000,382500,16
|
|
20231116,125300,4172523500,382500,382500,382500,382500,1
|
|
20231116,125200,4172141000,383000,383000,383000,382500,31
|
|
20231116,125100,4160274000,383000,383000,383000,382500,48
|
|
20231116,125000,4141891500,383000,382500,383000,382500,24
|
|
20231116,124900,4132706000,382500,383000,383000,382500,3
|
|
20231116,124800,4131557500,383000,383000,383500,383000,84
|
|
20231116,124700,4099384000,383000,383000,383500,383000,8
|
|
20231116,124600,4096319500,383500,383000,383500,383000,31
|
|
20231116,124500,4084446000,383000,383500,383500,383000,15
|
|
20231116,124400,4078696000,383000,383000,383000,383000,16
|
|
20231116,124300,4072568000,383000,383000,383500,383000,18
|
|
20231116,124200,4065673500,383000,383000,383000,383000,7
|
|
20231116,124100,4062992500,383000,383000,383500,383000,21
|
|
20231116,124000,4054947000,383000,383500,383500,383000,98
|
|
20231116,123900,4017378500,383500,383500,384000,383500,18
|
|
20231116,123800,4010475000,383500,384000,384000,383500,8
|
|
20231116,123700,4007405000,383500,383500,383500,383500,24
|
|
20231116,123600,3998201000,383500,383500,384000,383500,17
|
|
20231116,123500,3991680500,383500,384000,384000,383500,42
|
|
20231116,123400,3975566500,384000,383500,384000,383500,4
|
|
20231116,123300,3974032000,383500,384000,384000,383500,16
|
|
20231116,123200,3967893000,383500,384000,384000,383500,6
|
|
20231116,123100,3965590000,384000,383500,384000,383500,21
|
|
20231116,123000,3957532500,384000,383500,384000,383500,19
|
|
20231116,122900,3950237000,383500,384000,384000,383500,14
|
|
20231116,122800,3944867500,384000,384000,384000,384000,9
|
|
20231116,122700,3941411500,384000,384000,384000,383500,21
|
|
20231116,122600,3933353500,383500,383500,383500,383000,73
|
|
20231116,122500,3905360000,383000,383500,383500,383000,29
|
|
20231116,122400,3894243500,383500,383000,383500,383000,26
|
|
20231116,122300,3884278500,383500,383500,383500,383000,41
|
|
20231116,122200,3868571500,383000,383000,383500,383000,33
|
|
20231116,122100,3855922000,383500,382500,383500,382500,36
|
|
20231116,122000,3842133500,383000,383000,383000,382500,41
|
|
20231116,121900,3826436500,383000,382500,383000,382500,3
|
|
20231116,121800,3825288500,383000,383000,383000,382500,167
|
|
20231116,121700,3761334500,382500,383000,383000,382500,13
|
|
20231116,121600,3756361500,382500,382500,383000,382500,18
|
|
20231116,121500,3749475500,382500,382500,383000,382500,14
|
|
20231116,121400,3744117500,383000,382500,383000,382500,25
|
|
20231116,121300,3734550500,382500,383000,383000,382500,25
|
|
20231116,121200,3724987500,382500,382500,382500,382500,18
|
|
20231116,121100,3718102500,382500,383000,383000,382500,89
|
|
20231116,121000,3684056000,382500,383000,383000,382500,34
|
|
20231116,120900,3671041000,382500,382500,383000,382500,9
|
|
20231116,120800,3667598000,382500,382500,383000,382500,19
|
|
20231116,120700,3660329000,383000,382500,383000,382500,7
|
|
20231116,120600,3657649500,383000,382500,383000,382500,17
|
|
20231116,120500,3651145000,382500,382500,383000,382500,13
|
|
20231116,120400,3646172000,383000,383000,383000,382500,12
|
|
20231116,120300,3641577500,383000,382500,383000,382500,17
|
|
20231116,120200,3635072000,383000,383500,383500,383000,33
|
|
20231116,120100,3622426000,383500,382500,383500,382500,52
|
|
20231116,120000,3602511500,382500,383500,383500,382500,368
|
|
20231116,115900,3461463000,384000,384000,384000,383500,21
|
|
20231116,115800,3453405500,384000,384000,384000,383500,37
|
|
20231116,115700,3439198000,384000,384000,384000,384000,26
|
|
20231116,115600,3429214000,384500,384000,384500,384000,3
|
|
20231116,115500,3428061500,384000,384500,384500,384000,53
|
|
20231116,115400,3407707000,384500,383500,384500,383500,17
|
|
20231116,115300,3401178500,384000,384000,384000,383500,48
|
|
20231116,115200,3382756500,384000,383500,384500,383500,25
|
|
20231116,115100,3373157500,383500,384500,384500,383500,290
|
|
20231116,115000,3261759500,384500,385000,385000,384500,27
|
|
20231116,114900,3251377500,384500,385000,385500,384500,93
|
|
20231116,114800,3215578500,385000,385500,385500,385000,15
|
|
20231116,114700,3209801500,385000,385500,385500,385000,16
|
|
20231116,114600,3203641000,385500,385000,385500,385000,81
|
|
20231116,114500,3172448000,385000,385500,385500,385000,13
|
|
20231116,114400,3167440000,385500,385000,385500,385000,21
|
|
20231116,114300,3159352500,385500,385000,385500,385000,38
|
|
20231116,114200,3144718500,385500,385500,385500,385000,41
|
|
20231116,114100,3128919000,385500,385000,385500,385000,22
|
|
20231116,114000,3120443000,385000,385000,385500,385000,31
|
|
20231116,113900,3108507000,385500,385500,385500,385000,5
|
|
20231116,113800,3106581000,385000,386500,386500,385000,257
|
|
20231116,113700,3007438500,386500,386500,386500,386000,14
|
|
20231116,113600,3002029500,386500,386000,386500,386000,26
|
|
20231116,113500,2991993000,386500,386500,386500,386000,16
|
|
20231116,113400,2985810500,386500,386000,386500,386000,33
|
|
20231116,113300,2973063000,386500,386500,386500,386000,57
|
|
20231116,113200,2951044500,386000,386500,387000,386000,253
|
|
20231116,113100,2853273000,387000,387000,387000,386500,9
|
|
20231116,113000,2849790500,386500,387000,387500,386500,32
|
|
20231116,112900,2837407000,387500,387000,387500,387000,5
|
|
20231116,112800,2835470500,387000,387500,387500,387000,15
|
|
20231116,112700,2829663000,387000,387000,387500,387000,45
|
|
20231116,112600,2812239000,387000,387000,387000,387000,1
|
|
20231116,112500,2811852000,386500,387000,387000,386500,23
|
|
20231116,112400,2802951500,387500,387000,387500,387000,32
|
|
20231116,112300,2790564500,387500,387000,387500,387000,45
|
|
20231116,112200,2773132000,387500,387500,387500,387000,57
|
|
20231116,112100,2751046500,387000,387000,387000,387000,26
|
|
20231116,112000,2740984500,387000,387000,387000,386500,86
|
|
20231116,111900,2707703500,387000,386500,387000,386500,17
|
|
20231116,111800,2701130500,387000,386500,387000,386500,25
|
|
20231116,111700,2691464500,387000,387000,387000,386500,18
|
|
20231116,111600,2684505000,387000,387000,387000,387000,1
|
|
20231116,111500,2684118000,387000,386500,387000,386500,18
|
|
20231116,111400,2677160000,387000,387000,387000,386500,40
|
|
20231116,111300,2661689000,386500,386500,386500,386500,31
|
|
20231116,111200,2649707500,386500,387000,387000,386500,6
|
|
20231116,111100,2647388000,386500,386500,387000,386500,71
|
|
20231116,111000,2619943500,386500,386500,386500,386000,14
|
|
20231116,110900,2614534000,386500,386500,386500,386000,19
|
|
20231116,110800,2607197000,386500,386500,387000,386500,19
|
|
20231116,110700,2599853000,386500,386500,387000,386000,79
|
|
20231116,110600,2569315000,386500,386500,386500,386500,3
|
|
20231116,110500,2568155500,386500,387000,387000,386000,22
|
|
20231116,110400,2559658000,387000,387000,387000,386500,79
|
|
20231116,110300,2529110500,387000,387000,387000,387000,3
|
|
20231116,110200,2527949500,387000,387000,387500,387000,82
|
|
20231116,110100,2496215000,387500,387500,387500,387000,8
|
|
20231116,110000,2493115500,387000,387000,387500,387000,41
|
|
20231116,105900,2477247500,387000,387500,387500,387000,68
|
|
20231116,105800,2450900500,387500,388000,388500,387500,92
|
|
20231116,105700,2415207000,388500,388500,388500,388000,17
|
|
20231116,105600,2408606000,388000,388500,388500,388000,46
|
|
20231116,105500,2390742500,388500,388500,388500,388500,34
|
|
20231116,105400,2377533500,388500,389000,389000,388500,17
|
|
20231116,105300,2370926000,389000,389500,389500,389000,73
|
|
20231116,105200,2342525000,389500,390000,390000,389500,70
|
|
20231116,105100,2315253000,390000,390000,390000,390000,11
|
|
20231116,105000,2310963000,389500,390000,390500,389500,22
|
|
20231116,104900,2302380500,390500,390500,390500,390500,16
|
|
20231116,104800,2296132500,390000,390500,390500,390000,39
|
|
20231116,104700,2280911000,390500,391000,391500,390500,30
|
|
20231116,104600,2269183500,391500,391000,391500,391000,2
|
|
20231116,104500,2268401000,391000,391000,391500,391000,18
|
|
20231116,104400,2261355500,392000,389500,392000,389500,109
|
|
20231116,104300,2218795000,389500,389500,389500,389000,30
|
|
20231116,104200,2207111500,389500,390000,390000,389500,60
|
|
20231116,104100,2183740000,390000,390500,390500,390000,31
|
|
20231116,104000,2171648000,390500,390000,390500,390000,31
|
|
20231116,103900,2159557000,390500,391000,391500,390500,128
|
|
20231116,103800,2109528500,391000,391500,392000,391000,74
|
|
20231116,103700,2080556500,392000,392500,392500,391500,109
|
|
20231116,103600,2037827000,392500,392500,392500,392000,52
|
|
20231116,103500,2017418500,392000,392500,392500,392000,151
|
|
20231116,103400,1958206500,392500,392500,392500,392500,16
|
|
20231116,103300,1951926500,392000,392500,393000,392000,101
|
|
20231116,103200,1912271000,392500,393000,393000,392500,28
|
|
20231116,103100,1901268000,392500,392000,392500,391500,56
|
|
20231116,103000,1879303500,392000,391500,392000,391500,14
|
|
20231116,102900,1873818000,392000,392000,392000,391500,97
|
|
20231116,102800,1835811000,392000,393000,393500,392000,208
|
|
20231116,102700,1754110500,393000,393500,393500,392500,76
|
|
20231116,102600,1724232500,393500,394500,394500,393500,54
|
|
20231116,102500,1702948000,394500,395000,395000,394000,54
|
|
20231116,102400,1681631500,395000,394500,396000,393500,606
|
|
20231116,102300,1442189000,394000,393000,395000,393000,488
|
|
20231116,102200,1249780500,393000,392500,393000,392000,193
|
|
20231116,102100,1173957500,392500,391500,392500,391500,124
|
|
20231116,102000,1125295500,391500,391000,392000,391000,406
|
|
20231116,101900,966274000,391000,391500,391500,391000,110
|
|
20231116,101800,923246500,391500,390500,391500,390500,195
|
|
20231116,101700,846974000,390000,390000,390500,390000,141
|
|
20231116,101600,791923000,390000,388500,390000,388500,351
|
|
20231116,101500,655255000,388500,387500,388500,387500,106
|
|
20231116,101400,614104000,387500,386500,387500,386500,232
|
|
20231116,101300,524287500,386500,385000,386500,385000,160
|
|
20231116,101200,462660500,385000,384500,385000,384500,13
|
|
20231116,101100,457656500,384500,384500,384500,384000,19
|
|
20231116,101000,450353000,384500,384500,384500,384000,91
|
|
20231116,100900,415364500,385500,385000,386000,385000,94
|
|
20231116,100800,379123000,385000,385500,385500,384500,66
|
|
20231116,100700,353702000,385500,385000,385500,384000,49
|
|
20231116,100600,334845000,385000,384000,385000,384000,51
|
|
20231116,100500,315234000,384000,382500,384000,382500,60
|
|
20231116,100400,292242500,382500,382000,382500,382000,49
|
|
20231116,100300,273510500,382000,382000,382500,382000,9
|
|
20231116,100200,270069500,382000,382000,382500,382000,49
|
|
20231116,100100,251341000,382500,383000,383500,382500,267
|
|
20231116,100000,149090000,382500,384500,385000,382500,386
|