596 lines
34 KiB
CSV
596 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185300,19704440500,465000,465000,465000,465000,4079
|
|
20231102,185200,19704440500,465000,465000,465000,465000,0
|
|
20231102,185100,19704440500,465000,465000,465000,465000,0
|
|
20231102,185000,19704440500,465000,465000,465000,465000,0
|
|
20231102,184900,19704440500,465000,465000,465000,465000,0
|
|
20231102,184800,19704440500,465000,465000,465000,465000,0
|
|
20231102,184700,19704440500,465000,465000,465000,465000,0
|
|
20231102,184600,19704440500,465000,465000,465000,465000,0
|
|
20231102,184500,19704440500,465000,465000,465000,465000,0
|
|
20231102,184400,19704440500,465000,465000,465000,465000,0
|
|
20231102,184300,19704440500,465000,465000,465000,465000,0
|
|
20231102,184200,19704440500,465000,465000,465000,465000,0
|
|
20231102,184100,19704440500,465000,465000,465000,465000,0
|
|
20231102,184000,19704440500,465000,465000,465000,465000,0
|
|
20231102,183900,19704440500,465000,465000,465000,465000,0
|
|
20231102,183800,19704440500,465000,465000,465000,465000,0
|
|
20231102,183700,19704440500,465000,465000,465000,465000,0
|
|
20231102,183600,19704440500,465000,465000,465000,465000,0
|
|
20231102,183500,19704440500,465000,465000,465000,465000,0
|
|
20231102,183400,19704440500,465000,465000,465000,465000,0
|
|
20231102,183300,19704440500,465000,465000,465000,465000,0
|
|
20231102,183200,19704440500,465000,465000,465000,465000,0
|
|
20231102,183100,19704440500,465000,465000,465000,465000,0
|
|
20231102,183000,19704440500,465000,465000,465000,465000,0
|
|
20231102,182900,19704440500,465000,465000,465000,465000,0
|
|
20231102,182800,19704440500,465000,465000,465000,465000,0
|
|
20231102,182700,19704440500,465000,465000,465000,465000,0
|
|
20231102,182600,19704440500,465000,465000,465000,465000,0
|
|
20231102,182500,19704440500,465000,465000,465000,465000,0
|
|
20231102,182400,19704440500,465000,465000,465000,465000,0
|
|
20231102,182300,19704440500,465000,465000,465000,465000,4079
|
|
20231102,182200,19704440500,465000,465000,465000,465000,0
|
|
20231102,182100,19704440500,465000,465000,465000,465000,0
|
|
20231102,182000,19704440500,465000,465000,465000,465000,0
|
|
20231102,181900,19704440500,465000,465000,465000,465000,0
|
|
20231102,181800,19704440500,465000,465000,465000,465000,0
|
|
20231102,181700,19704440500,465000,465000,465000,465000,0
|
|
20231102,181600,19704440500,465000,465000,465000,465000,0
|
|
20231102,181500,19704440500,465000,465000,465000,465000,0
|
|
20231102,181400,19704440500,465000,465000,465000,465000,0
|
|
20231102,181300,19704440500,465000,465000,465000,465000,0
|
|
20231102,181200,19704440500,465000,465000,465000,465000,0
|
|
20231102,181100,19704440500,465000,465000,465000,465000,0
|
|
20231102,181000,19704440500,465000,465000,465000,465000,0
|
|
20231102,180900,19704440500,465000,465000,465000,465000,0
|
|
20231102,180800,19704440500,465000,465000,465000,465000,0
|
|
20231102,180700,19704440500,465000,465000,465000,465000,0
|
|
20231102,180600,19704440500,465000,465000,465000,465000,0
|
|
20231102,180500,19704440500,465000,465000,465000,465000,0
|
|
20231102,180400,19704440500,465000,465000,465000,465000,0
|
|
20231102,180300,19704440500,465000,465000,465000,465000,0
|
|
20231102,180200,19704440500,465000,465000,465000,465000,0
|
|
20231102,180100,19704440500,465000,465000,465000,465000,0
|
|
20231102,180000,19704440500,465000,465000,465000,465000,0
|
|
20231102,175900,19704440500,465000,465000,465000,465000,0
|
|
20231102,175800,19704440500,465000,465000,465000,465000,0
|
|
20231102,175700,19704440500,465000,465000,465000,465000,0
|
|
20231102,175600,19704440500,465000,465000,465000,465000,0
|
|
20231102,175500,19704440500,465000,465000,465000,465000,0
|
|
20231102,175400,19704440500,465000,465000,465000,465000,0
|
|
20231102,175300,19704440500,465000,465000,465000,465000,4079
|
|
20231102,175200,19704440500,465000,465000,465000,465000,0
|
|
20231102,175100,19704440500,465000,465000,465000,465000,0
|
|
20231102,175000,19704440500,465000,465000,465000,465000,0
|
|
20231102,174900,19704440500,465000,465000,465000,465000,0
|
|
20231102,174800,19704440500,465000,465000,465000,465000,0
|
|
20231102,174700,19704440500,465000,465000,465000,465000,0
|
|
20231102,174600,19704440500,465000,465000,465000,465000,0
|
|
20231102,174500,19704440500,465000,465000,465000,465000,0
|
|
20231102,174400,19704440500,465000,465000,465000,465000,0
|
|
20231102,174300,19704440500,465000,465000,465000,465000,0
|
|
20231102,174200,19704440500,465000,465000,465000,465000,0
|
|
20231102,174100,19704440500,465000,465000,465000,465000,0
|
|
20231102,174000,19704440500,465000,465000,465000,465000,0
|
|
20231102,173900,19704440500,465000,465000,465000,465000,0
|
|
20231102,173800,19704440500,465000,465000,465000,465000,0
|
|
20231102,173700,19704440500,465000,465000,465000,465000,0
|
|
20231102,173600,19704440500,465000,465000,465000,465000,0
|
|
20231102,173500,19704440500,465000,465000,465000,465000,0
|
|
20231102,173400,19704440500,465000,465000,465000,465000,0
|
|
20231102,173300,19704440500,465000,465000,465000,465000,0
|
|
20231102,173200,19704440500,465000,465000,465000,465000,0
|
|
20231102,173100,19704440500,465000,465000,465000,465000,0
|
|
20231102,173000,19704440500,465000,465000,465000,465000,0
|
|
20231102,172900,19704440500,465000,465000,465000,465000,0
|
|
20231102,172800,19704440500,465000,465000,465000,465000,0
|
|
20231102,172700,19704440500,465000,465000,465000,465000,0
|
|
20231102,172600,19704440500,465000,465000,465000,465000,0
|
|
20231102,172500,19704440500,465000,465000,465000,465000,0
|
|
20231102,172400,19704440500,465000,465000,465000,465000,0
|
|
20231102,172300,19704440500,465000,465000,465000,465000,4079
|
|
20231102,172200,19704440500,465000,465000,465000,465000,0
|
|
20231102,172100,19704440500,465000,465000,465000,465000,0
|
|
20231102,172000,19704440500,465000,465000,465000,465000,0
|
|
20231102,171900,19704440500,465000,465000,465000,465000,0
|
|
20231102,171800,19704440500,465000,465000,465000,465000,0
|
|
20231102,171700,19704440500,465000,465000,465000,465000,0
|
|
20231102,171600,19704440500,465000,465000,465000,465000,0
|
|
20231102,171500,19704440500,465000,465000,465000,465000,0
|
|
20231102,171400,19704440500,465000,465000,465000,465000,0
|
|
20231102,171300,19704440500,465000,465000,465000,465000,0
|
|
20231102,171200,19704440500,465000,465000,465000,465000,0
|
|
20231102,171100,19704440500,465000,465000,465000,465000,0
|
|
20231102,171000,19704440500,465000,465000,465000,465000,0
|
|
20231102,170900,19704440500,465000,465000,465000,465000,0
|
|
20231102,170800,19704440500,465000,465000,465000,465000,0
|
|
20231102,170700,19704440500,465000,465000,465000,465000,0
|
|
20231102,170600,19704440500,465000,465000,465000,465000,0
|
|
20231102,170500,19704440500,465000,465000,465000,465000,0
|
|
20231102,170400,19704440500,465000,465000,465000,465000,0
|
|
20231102,170300,19704440500,465000,465000,465000,465000,0
|
|
20231102,170200,19704440500,465000,465000,465000,465000,0
|
|
20231102,170100,19704440500,465000,465000,465000,465000,0
|
|
20231102,170000,19704440500,465000,465000,465000,465000,0
|
|
20231102,165900,19704440500,465000,465000,465000,465000,0
|
|
20231102,165800,19704440500,465000,465000,465000,465000,0
|
|
20231102,165700,19704440500,465000,465000,465000,465000,0
|
|
20231102,165600,19704440500,465000,465000,465000,465000,0
|
|
20231102,165500,19704440500,465000,465000,465000,465000,0
|
|
20231102,165400,19704440500,465000,465000,465000,465000,0
|
|
20231102,165300,19704440500,465000,465000,465000,465000,4079
|
|
20231102,165200,19704440500,465000,465000,465000,465000,0
|
|
20231102,165100,19704440500,465000,465000,465000,465000,0
|
|
20231102,165000,19704440500,465000,465000,465000,465000,0
|
|
20231102,164900,19704440500,465000,465000,465000,465000,0
|
|
20231102,164800,19704440500,465000,465000,465000,465000,0
|
|
20231102,164700,19704440500,465000,465000,465000,465000,0
|
|
20231102,164600,19704440500,465000,465000,465000,465000,0
|
|
20231102,164500,19704440500,465000,465000,465000,465000,0
|
|
20231102,164400,19704440500,465000,465000,465000,465000,0
|
|
20231102,164300,19704440500,465000,465000,465000,465000,0
|
|
20231102,164200,19704440500,465000,465000,465000,465000,0
|
|
20231102,164100,19704440500,465000,465000,465000,465000,0
|
|
20231102,164000,19704440500,465000,465000,465000,465000,0
|
|
20231102,163900,19704440500,465000,465000,465000,465000,0
|
|
20231102,163800,19704440500,465000,465000,465000,465000,0
|
|
20231102,163700,19704440500,465000,465000,465000,465000,0
|
|
20231102,163600,19704440500,465000,465000,465000,465000,0
|
|
20231102,163500,19704440500,465000,465000,465000,465000,0
|
|
20231102,163400,19704440500,465000,465000,465000,465000,0
|
|
20231102,163300,19704440500,465000,465000,465000,465000,0
|
|
20231102,163200,19704440500,465000,465000,465000,465000,0
|
|
20231102,163100,19704440500,465000,465000,465000,465000,0
|
|
20231102,163000,19704440500,465000,465000,465000,465000,0
|
|
20231102,162900,19704440500,465000,465000,465000,465000,0
|
|
20231102,162800,19704440500,465000,465000,465000,465000,0
|
|
20231102,162700,19704440500,465000,465000,465000,465000,0
|
|
20231102,162600,19704440500,465000,465000,465000,465000,0
|
|
20231102,162500,19704440500,465000,465000,465000,465000,0
|
|
20231102,162400,19704440500,465000,465000,465000,465000,0
|
|
20231102,162300,19704440500,465000,465000,465000,465000,4079
|
|
20231102,162200,19704440500,465000,465000,465000,465000,0
|
|
20231102,162100,19704440500,465000,465000,465000,465000,0
|
|
20231102,162000,19704440500,465000,465000,465000,465000,0
|
|
20231102,161900,19704440500,465000,465000,465000,465000,0
|
|
20231102,161800,19704440500,465000,465000,465000,465000,0
|
|
20231102,161700,19704440500,465000,465000,465000,465000,0
|
|
20231102,161600,19704440500,465000,465000,465000,465000,0
|
|
20231102,161500,19704440500,465000,465000,465000,465000,0
|
|
20231102,161400,19704440500,465000,465000,465000,465000,0
|
|
20231102,161300,19704440500,465000,465000,465000,465000,0
|
|
20231102,161200,19704440500,465000,465000,465000,465000,0
|
|
20231102,161100,19704440500,465000,465000,465000,465000,0
|
|
20231102,161000,19704440500,465000,465000,465000,465000,0
|
|
20231102,160900,19704440500,465000,465000,465000,465000,0
|
|
20231102,160800,19704440500,465000,465000,465000,465000,0
|
|
20231102,160700,19704440500,465000,465000,465000,465000,0
|
|
20231102,160600,19704440500,465000,465000,465000,465000,0
|
|
20231102,160500,19704440500,465000,465000,465000,465000,0
|
|
20231102,160400,19704440500,465000,465000,465000,465000,0
|
|
20231102,160300,19704440500,465000,465000,465000,465000,0
|
|
20231102,160200,19704440500,465000,465000,465000,465000,0
|
|
20231102,160100,19704440500,465000,465000,465000,465000,0
|
|
20231102,160000,19704440500,465000,465000,465000,465000,0
|
|
20231102,155900,19704440500,465000,465000,465000,465000,0
|
|
20231102,155800,19704440500,465000,465000,465000,465000,0
|
|
20231102,155700,19704440500,465000,465000,465000,465000,0
|
|
20231102,155600,19704440500,465000,465000,465000,465000,0
|
|
20231102,155500,19704440500,465000,465000,465000,465000,0
|
|
20231102,155400,19704440500,465000,465000,465000,465000,0
|
|
20231102,155300,19704440500,465000,465000,465000,465000,4079
|
|
20231102,155200,19704440500,465000,465000,465000,465000,0
|
|
20231102,155100,19704440500,465000,465000,465000,465000,0
|
|
20231102,155000,19704440500,465000,465000,465000,465000,0
|
|
20231102,154900,19704440500,465000,465000,465000,465000,0
|
|
20231102,154800,19704440500,465000,465000,465000,465000,0
|
|
20231102,154700,19704440500,465000,465000,465000,465000,0
|
|
20231102,154600,19704440500,465000,465000,465000,465000,0
|
|
20231102,154500,19704440500,465000,465000,465000,465000,0
|
|
20231102,154400,19704440500,465000,465000,465000,465000,0
|
|
20231102,154300,19704440500,465000,465000,465000,465000,0
|
|
20231102,154200,19704440500,465000,465000,465000,465000,0
|
|
20231102,154100,19704440500,465000,465000,465000,465000,0
|
|
20231102,154000,19704440500,465000,465000,465000,465000,0
|
|
20231102,153900,19704440500,465000,465000,465000,465000,0
|
|
20231102,153800,19704440500,465000,465000,465000,465000,0
|
|
20231102,153700,19704440500,465000,465000,465000,465000,0
|
|
20231102,153600,19704440500,465000,465000,465000,465000,0
|
|
20231102,153500,19704440500,465000,465000,465000,465000,0
|
|
20231102,153400,19704440500,465000,465000,465000,465000,0
|
|
20231102,153300,19704440500,465000,465000,465000,465000,0
|
|
20231102,153200,19704440500,465000,465000,465000,465000,0
|
|
20231102,153100,19704440500,465000,465000,465000,465000,0
|
|
20231102,153000,19704440500,465000,465000,465000,465000,4079
|
|
20231102,152900,17807705500,465000,465000,465000,465000,0
|
|
20231102,152800,17807705500,465000,465000,465000,465000,0
|
|
20231102,152700,17807705500,465000,465000,465000,465000,0
|
|
20231102,152600,17807705500,465000,465000,465000,465000,0
|
|
20231102,152500,17807705500,465000,465000,465000,465000,0
|
|
20231102,152400,17807705500,465000,465000,465000,465000,0
|
|
20231102,152300,17807705500,465000,465000,465000,465000,0
|
|
20231102,152200,17807705500,465000,465000,465000,465000,0
|
|
20231102,152100,17807705500,465000,465000,465000,465000,0
|
|
20231102,152000,17807705500,465000,465000,465000,465000,0
|
|
20231102,151900,17807705500,465000,465500,465500,465000,56
|
|
20231102,151800,17781652000,465500,464500,465500,464500,73
|
|
20231102,151700,17747700500,464500,465500,466000,464500,138
|
|
20231102,151600,17683512000,465500,466000,466000,465500,134
|
|
20231102,151500,17621126000,465500,466000,466000,465500,39
|
|
20231102,151400,17602965000,465500,465000,466000,465000,134
|
|
20231102,151300,17540576000,465500,464000,465500,464000,452
|
|
20231102,151200,17330511500,464000,465000,465000,464000,41
|
|
20231102,151100,17311484500,464500,464500,465000,464500,27
|
|
20231102,151000,17298942500,464500,464500,465000,464000,163
|
|
20231102,150900,17223218500,464000,464000,464500,464000,42
|
|
20231102,150800,17203729000,464500,463500,464500,463500,104
|
|
20231102,150700,17155474000,463500,464000,464000,463500,132
|
|
20231102,150600,17094235500,464000,465000,465000,464000,198
|
|
20231102,150500,17002282500,464500,464500,465000,464500,73
|
|
20231102,150400,16968373500,464500,464500,465000,464000,173
|
|
20231102,150300,16888012500,464500,464500,464500,464500,85
|
|
20231102,150200,16848530000,465000,465000,465000,464500,50
|
|
20231102,150100,16825303500,464500,464500,465000,464500,23
|
|
20231102,150000,16814618000,465000,464500,465000,464500,184
|
|
20231102,145900,16729085500,464500,464500,465000,464500,44
|
|
20231102,145800,16708647000,464500,465000,465000,464500,50
|
|
20231102,145700,16685410000,464500,465000,465000,464500,14
|
|
20231102,145600,16678905500,464500,463500,465000,463500,375
|
|
20231102,145500,16504788500,463500,463500,464000,463500,147
|
|
20231102,145400,16436644500,463500,463500,463500,463500,41
|
|
20231102,145300,16417641000,463500,464000,464000,463500,79
|
|
20231102,145200,16380999000,464000,464000,464500,464000,127
|
|
20231102,145100,16322068500,464000,464500,464500,464000,71
|
|
20231102,145000,16289118500,464000,464000,464500,464000,66
|
|
20231102,144900,16258493000,464000,464000,464500,464000,36
|
|
20231102,144800,16241786000,464000,465000,465000,464000,254
|
|
20231102,144700,16123831000,464500,464500,465000,464500,38
|
|
20231102,144600,16106176500,464500,465000,465500,464500,318
|
|
20231102,144500,15958322000,465500,465000,465500,465000,19
|
|
20231102,144400,15949485000,465500,465000,465500,465000,45
|
|
20231102,144300,15928557500,465500,465000,465500,465000,28
|
|
20231102,144200,15915533500,465000,464500,465000,464500,346
|
|
20231102,144100,15754676500,464500,464500,464500,464500,14
|
|
20231102,144000,15748173500,464500,465000,465000,464500,70
|
|
20231102,143900,15715647000,464500,465000,465000,464500,17
|
|
20231102,143800,15707748000,464500,464500,465000,464500,51
|
|
20231102,143700,15684056500,464500,464000,464500,464000,127
|
|
20231102,143600,15625076500,464000,463500,464500,463500,215
|
|
20231102,143500,15525346000,463500,463500,464000,463500,53
|
|
20231102,143400,15500778000,463500,463500,464000,463500,66
|
|
20231102,143300,15470183500,463500,464000,464500,463500,76
|
|
20231102,143200,15434943500,464000,464000,464000,464000,49
|
|
20231102,143100,15412207500,464000,464000,464500,464000,61
|
|
20231102,143000,15383901500,464000,465000,465000,464000,108
|
|
20231102,142900,15333767500,464500,465500,465500,464500,330
|
|
20231102,142800,15180398000,465000,465000,465500,465000,69
|
|
20231102,142700,15148311000,465000,465000,465500,465000,33
|
|
20231102,142600,15132965500,465500,465000,465500,465000,43
|
|
20231102,142500,15112966500,465000,465000,465500,465000,53
|
|
20231102,142400,15088319000,465000,465000,465500,465000,38
|
|
20231102,142300,15070648500,465000,465000,465500,465000,81
|
|
20231102,142200,15032978000,465000,465500,465500,465000,39
|
|
20231102,142100,15014840500,465000,465500,465500,465000,37
|
|
20231102,142000,14997632500,465000,465000,465500,465000,64
|
|
20231102,141900,14967855000,465000,465000,465500,465000,58
|
|
20231102,141800,14940878500,465000,465000,465500,465000,14
|
|
20231102,141700,14934366500,465000,465500,465500,465000,87
|
|
20231102,141600,14893888500,465000,464500,465500,464500,82
|
|
20231102,141500,14855752500,464500,464000,464500,464000,67
|
|
20231102,141400,14824638500,464500,464000,465500,463500,351
|
|
20231102,141300,14661546500,463500,463500,464500,463500,176
|
|
20231102,141200,14579879000,463500,463500,464000,463000,381
|
|
20231102,141100,14403226500,463000,463000,463500,463000,104
|
|
20231102,141000,14355047500,463000,463500,463500,463000,40
|
|
20231102,140900,14336525000,463000,463500,463500,463000,46
|
|
20231102,140800,14315226000,463000,463000,463500,463000,39
|
|
20231102,140700,14297166000,463000,463000,463500,463000,31
|
|
20231102,140600,14282807000,463000,463000,463500,462500,188
|
|
20231102,140500,14195761000,463000,462500,463000,462500,21
|
|
20231102,140400,14186046500,462500,463000,463000,462500,103
|
|
20231102,140300,14138401500,463000,463000,463000,462500,24
|
|
20231102,140200,14127298000,462500,461000,463000,461000,268
|
|
20231102,140100,14003447000,461000,461500,461500,461000,44
|
|
20231102,140000,13983157500,461500,461000,461500,461000,72
|
|
20231102,135900,13949954500,461000,461500,461500,461000,35
|
|
20231102,135800,13933815000,462000,460500,462000,460500,283
|
|
20231102,135700,13803324500,460500,461000,461000,460500,60
|
|
20231102,135600,13775669000,461000,460500,461500,460500,347
|
|
20231102,135500,13615626000,460500,461000,461000,460500,53
|
|
20231102,135400,13591201000,461000,461000,461500,461000,154
|
|
20231102,135300,13520203000,461000,461500,462000,461000,178
|
|
20231102,135200,13438077500,461500,462000,462500,461500,174
|
|
20231102,135100,13357748000,462000,462000,462500,461500,79
|
|
20231102,135000,13321251500,462000,462000,462500,462000,90
|
|
20231102,134900,13279667500,462000,461500,462500,461500,53
|
|
20231102,134800,13255189500,461500,462000,462000,461500,120
|
|
20231102,134700,13199754000,462000,462000,462500,462000,41
|
|
20231102,134600,13180809500,462000,463000,463000,462000,56
|
|
20231102,134500,13154935000,462500,462500,462500,462000,31
|
|
20231102,134400,13140606000,462000,462500,462500,462000,89
|
|
20231102,134300,13099453000,462500,462000,463000,462000,68
|
|
20231102,134200,13068012000,462000,463000,463000,462000,55
|
|
20231102,134100,13042583500,462500,462500,463000,462500,28
|
|
20231102,134000,13029632000,462500,462500,462500,461500,269
|
|
20231102,133900,12905282000,462500,462500,463000,462500,41
|
|
20231102,133800,12886318500,462500,462500,463000,462500,31
|
|
20231102,133700,12871979500,462500,462500,463000,462500,52
|
|
20231102,133600,12847926500,462500,462000,463000,462000,115
|
|
20231102,133500,12794762500,461500,461500,462000,461500,47
|
|
20231102,133400,12773064000,461500,461500,462500,461500,70
|
|
20231102,133300,12740726500,461500,462000,462000,461500,55
|
|
20231102,133200,12715323000,462000,462000,462500,462000,51
|
|
20231102,133100,12691759000,462000,462000,462500,462000,49
|
|
20231102,133000,12669118500,462500,462000,463000,462000,130
|
|
20231102,132900,12608993500,462000,462500,462500,462000,79
|
|
20231102,132800,12572486500,462500,462500,463000,462500,13
|
|
20231102,132700,12566473500,462500,463000,463000,462500,63
|
|
20231102,132600,12537334000,462500,462500,462500,462500,15
|
|
20231102,132500,12530396500,462500,462000,462500,461500,178
|
|
20231102,132400,12448114500,462000,462000,462500,462000,27
|
|
20231102,132300,12435639500,462000,462000,462500,462000,41
|
|
20231102,132200,12416696500,462000,462500,462500,462000,35
|
|
20231102,132100,12400522500,462000,462000,462500,461500,170
|
|
20231102,132000,12321972000,462000,462000,462500,461500,54
|
|
20231102,131900,12297031000,462000,462000,462500,462000,61
|
|
20231102,131800,12268847500,462000,462500,462500,462000,31
|
|
20231102,131700,12254524500,462500,462000,462500,462000,72
|
|
20231102,131600,12221258500,462000,462000,462000,462000,28
|
|
20231102,131500,12208322500,462000,462000,462500,462000,39
|
|
20231102,131400,12190296000,462500,463000,463000,462500,49
|
|
20231102,131300,12167631000,463000,462000,463000,462000,151
|
|
20231102,131200,12097804500,462000,462000,462500,462000,38
|
|
20231102,131100,12080247000,462000,462000,462000,462000,35
|
|
20231102,131000,12064077000,462000,462000,462500,462000,101
|
|
20231102,130900,12017402000,462000,462500,462500,462000,27
|
|
20231102,130800,12004925000,462000,462500,462500,462000,67
|
|
20231102,130700,11973952500,463000,462500,463000,462500,49
|
|
20231102,130600,11951286500,462500,462500,463000,462500,45
|
|
20231102,130500,11930473000,462500,462500,462500,462500,24
|
|
20231102,130400,11919373000,462500,462500,462500,462000,75
|
|
20231102,130300,11884688000,462000,462000,462500,462000,30
|
|
20231102,130200,11870819000,462000,462500,463000,462000,118
|
|
20231102,130100,11816243500,462500,462000,463000,462000,122
|
|
20231102,130000,11759811500,462500,462500,462500,462000,67
|
|
20231102,125900,11728847500,462000,462500,462500,462000,10
|
|
20231102,125800,11724227000,462000,462500,462500,462000,26
|
|
20231102,125700,11712212500,462500,462000,463000,462000,81
|
|
20231102,125600,11674754000,462500,462500,462500,462000,112
|
|
20231102,125500,11622966500,462500,461500,463000,461000,248
|
|
20231102,125400,11508354000,461000,461500,461500,461000,71
|
|
20231102,125300,11475617500,461000,461000,461500,461000,52
|
|
20231102,125200,11451635000,461500,461500,461500,461000,95
|
|
20231102,125100,11407795500,461500,462000,462000,461500,27
|
|
20231102,125000,11395333500,461500,461500,462000,461500,46
|
|
20231102,124900,11374091000,461500,462000,462000,461500,40
|
|
20231102,124800,11355630000,462000,461500,462000,461500,17
|
|
20231102,124700,11347780500,461500,461000,462500,460500,208
|
|
20231102,124600,11251759500,461000,460500,461000,460500,50
|
|
20231102,124500,11228727000,460500,460500,461000,460500,61
|
|
20231102,124400,11200621000,461000,460500,461000,460500,41
|
|
20231102,124300,11181735000,460500,461000,461000,460500,78
|
|
20231102,124200,11145793500,461500,461500,461500,461000,14
|
|
20231102,124100,11139337000,461500,461000,461500,461000,45
|
|
20231102,124000,11118590000,461500,460500,461500,460500,90
|
|
20231102,123900,11077099500,460500,460500,461000,460500,51
|
|
20231102,123800,11053609000,461000,461000,461000,460500,123
|
|
20231102,123700,10996914500,461000,461000,461500,461000,71
|
|
20231102,123600,10964182500,461000,461000,461500,461000,27
|
|
20231102,123500,10951732000,461500,461000,461500,461000,44
|
|
20231102,123400,10931447500,461500,461000,461500,461000,18
|
|
20231102,123300,10923148000,461000,462000,462000,461000,93
|
|
20231102,123200,10880235000,462000,462500,462500,461500,79
|
|
20231102,123100,10843742500,462000,462500,463000,462000,83
|
|
20231102,123000,10805366000,462500,461000,462500,460500,345
|
|
20231102,122900,10646015500,461000,461000,461000,461000,41
|
|
20231102,122800,10627114500,461000,461000,461500,461000,48
|
|
20231102,122700,10604984500,461000,461000,461500,461000,66
|
|
20231102,122600,10574546000,461000,461000,461500,461000,42
|
|
20231102,122500,10555170500,461000,461000,461500,461000,84
|
|
20231102,122400,10516443000,461000,461000,461500,461000,52
|
|
20231102,122300,10492469500,461000,461500,461500,461000,27
|
|
20231102,122200,10480016500,461000,461000,461500,461000,49
|
|
20231102,122100,10457425500,461000,461000,461000,461000,30
|
|
20231102,122000,10443595500,461000,461000,461500,461000,54
|
|
20231102,121900,10418692500,461000,461000,461500,461000,68
|
|
20231102,121800,10387343500,460500,461000,461500,460500,116
|
|
20231102,121700,10333887000,461000,461000,461500,461000,40
|
|
20231102,121600,10315446000,461000,461500,461500,461000,54
|
|
20231102,121500,10290548500,461000,461500,461500,461000,18
|
|
20231102,121400,10282248500,461000,461000,461500,461000,63
|
|
20231102,121300,10253204500,461000,461500,462000,461000,90
|
|
20231102,121200,10211674500,461500,461000,462000,461000,65
|
|
20231102,121100,10181683500,461000,462000,462000,461000,77
|
|
20231102,121000,10146142500,462000,461500,462000,461500,54
|
|
20231102,120900,10121214500,461500,461500,462000,461500,119
|
|
20231102,120800,10066295000,461500,462500,462500,461500,72
|
|
20231102,120700,10033055000,462000,462000,462000,462000,58
|
|
20231102,120600,10006259000,462000,462500,462500,462000,47
|
|
20231102,120500,9984543500,462000,462000,462500,462000,30
|
|
20231102,120400,9970682500,462000,462500,462500,462000,80
|
|
20231102,120300,9933703500,462500,462500,463000,462500,34
|
|
20231102,120200,9917978000,462500,462500,463000,462500,51
|
|
20231102,120100,9894378500,463000,462000,463000,462000,68
|
|
20231102,120000,9862924500,462500,462000,462500,462000,120
|
|
20231102,115900,9807454000,462000,462500,462500,462000,80
|
|
20231102,115800,9770470500,462500,462500,462500,462500,65
|
|
20231102,115700,9740408000,463000,463000,463000,462500,38
|
|
20231102,115600,9722827500,462500,463000,463000,462500,83
|
|
20231102,115500,9684419500,463000,463000,463500,463000,124
|
|
20231102,115400,9627004500,463000,463000,463500,463000,18
|
|
20231102,115300,9618669000,463000,463500,463500,463000,98
|
|
20231102,115200,9573282500,463500,463500,464000,463500,92
|
|
20231102,115100,9530639000,463500,464000,464000,463500,43
|
|
20231102,115000,9510707500,463500,464000,464000,463500,49
|
|
20231102,114900,9487976500,464000,464500,464500,464000,95
|
|
20231102,114800,9443895500,464000,464500,464500,464000,21
|
|
20231102,114700,9434149000,464000,464000,464000,464000,40
|
|
20231102,114600,9415589000,464000,464000,464500,464000,57
|
|
20231102,114500,9389129000,464000,464000,464500,464000,70
|
|
20231102,114400,9356640000,464000,464000,464000,464000,17
|
|
20231102,114300,9348752000,464000,465000,465000,464000,82
|
|
20231102,114200,9310679500,464500,464500,465000,464500,55
|
|
20231102,114100,9285131000,464500,465000,465000,464500,44
|
|
20231102,114000,9264685000,465000,465000,465000,464500,42
|
|
20231102,113900,9245165000,464500,465000,465000,464500,80
|
|
20231102,113800,9208003500,464500,464500,465000,464500,76
|
|
20231102,113700,9172677500,464500,465000,465000,464500,119
|
|
20231102,113600,9117383000,465000,465000,465500,465000,112
|
|
20231102,113500,9065302000,465000,465000,465500,465000,34
|
|
20231102,113400,9049491000,465000,465000,465500,465000,73
|
|
20231102,113300,9015544000,465000,465000,465500,465000,11
|
|
20231102,113200,9010428500,465000,465500,465500,465000,42
|
|
20231102,113100,8990889000,465500,465500,466000,465500,42
|
|
20231102,113000,8971331000,466000,465500,466000,465000,122
|
|
20231102,112900,8914535000,465000,465000,465500,465000,19
|
|
20231102,112800,8905699500,465000,465500,465500,465000,77
|
|
20231102,112700,8869861000,465500,465500,466000,465500,56
|
|
20231102,112600,8843790000,465500,465500,466000,465500,75
|
|
20231102,112500,8808872500,465500,465500,466000,465500,16
|
|
20231102,112400,8801423000,465500,466000,466000,465500,59
|
|
20231102,112300,8773938000,466000,466500,466500,466000,37
|
|
20231102,112200,8756695000,466000,466000,466500,466000,47
|
|
20231102,112100,8734792500,466000,466500,466500,466000,41
|
|
20231102,112000,8715678000,466500,466500,466500,466000,189
|
|
20231102,111900,8627519500,466500,466500,467000,466500,30
|
|
20231102,111800,8613524000,466500,466500,467000,466500,45
|
|
20231102,111700,8592530500,466500,467000,467000,466500,29
|
|
20231102,111600,8578998500,467000,467000,468000,466500,262
|
|
20231102,111500,8456594000,467000,467000,467500,467000,20
|
|
20231102,111400,8447253000,467000,467000,467500,467000,30
|
|
20231102,111300,8433242500,467000,467500,468000,467000,58
|
|
20231102,111200,8406126000,467500,468500,468500,467500,63
|
|
20231102,111100,8376669000,468500,468500,468500,466500,64
|
|
20231102,111000,8346694500,468500,466500,468500,466500,144
|
|
20231102,110900,8279391500,466500,467500,467500,466500,172
|
|
20231102,110800,8199040000,467500,467000,468000,467000,130
|
|
20231102,110700,8138241000,467500,467500,467500,466500,270
|
|
20231102,110600,8012125000,467500,468000,468000,467500,203
|
|
20231102,110500,7917187500,468000,468500,468500,468000,23
|
|
20231102,110400,7906421500,468500,468000,468500,468000,13
|
|
20231102,110300,7900336500,468500,469000,469000,468500,29
|
|
20231102,110200,7886748000,468500,469000,469500,468500,47
|
|
20231102,110100,7864721000,469000,469500,469500,469000,40
|
|
20231102,110000,7845955500,469000,468000,469500,468000,243
|
|
20231102,105900,7732082000,469000,469500,469500,469000,107
|
|
20231102,105800,7681898000,469000,469000,469500,469000,26
|
|
20231102,105700,7669702000,469000,468000,469500,468000,48
|
|
20231102,105600,7647192500,468500,469000,469000,468000,17
|
|
20231102,105500,7639232000,469000,469500,470000,469000,132
|
|
20231102,105400,7577277000,469500,470000,470000,469500,40
|
|
20231102,105300,7558495500,470000,469000,470000,469000,82
|
|
20231102,105200,7520007500,469000,469000,469500,469000,21
|
|
20231102,105100,7510155000,469000,470000,470000,469000,20
|
|
20231102,105000,7500760500,470000,468500,470000,468500,69
|
|
20231102,104900,7468363000,468000,468000,469000,468000,18
|
|
20231102,104800,7459936500,469500,470000,470500,469000,36
|
|
20231102,104700,7443032500,470500,470500,471000,470500,140
|
|
20231102,104600,7377162000,470500,471000,471000,470500,43
|
|
20231102,104500,7356915000,471000,472000,472000,471000,81
|
|
20231102,104400,7318728000,471500,471500,472000,471500,77
|
|
20231102,104300,7282420500,471500,470000,472000,470000,314
|
|
20231102,104200,7134496000,470000,470000,470500,470000,21
|
|
20231102,104100,7124623000,470000,470000,470500,470000,31
|
|
20231102,104000,7110044500,470000,471000,471000,470000,261
|
|
20231102,103900,6987209500,471000,471500,472000,471000,239
|
|
20231102,103800,6874537500,471500,472000,472000,471500,51
|
|
20231102,103700,6850487500,471500,472000,472000,471500,26
|
|
20231102,103600,6838219500,472000,472000,472000,471500,54
|
|
20231102,103500,6812746000,471500,472000,472000,471500,9
|
|
20231102,103400,6808501000,472000,472500,472500,471500,57
|
|
20231102,103300,6781583000,472500,469000,473000,469000,2156
|
|
20231102,103200,5768074500,469000,467500,469500,467500,1201
|
|
20231102,103100,5205495000,467500,467500,467500,467500,2
|
|
20231102,103000,5204560000,467500,467500,467500,467000,10
|
|
20231102,102900,5199886500,467500,467500,467500,467500,54
|
|
20231102,102800,5174641500,468000,468000,468000,467500,21
|
|
20231102,102700,5164823000,468000,467000,468000,467000,754
|
|
20231102,102600,4812483000,467000,466500,467000,466500,130
|
|
20231102,102500,4751828000,466500,466500,467000,466500,29
|
|
20231102,102400,4738297500,466500,466500,466500,466500,30
|
|
20231102,102300,4724302500,466500,466500,467000,466500,29
|
|
20231102,102200,4710772000,466500,466500,467000,466500,34
|
|
20231102,102100,4694909500,466500,466500,467000,466500,46
|
|
20231102,102000,4673442500,466500,467000,467000,466500,73
|
|
20231102,101900,4639363000,467000,467000,467000,466500,82
|
|
20231102,101800,4601106500,466500,467000,467000,466500,47
|
|
20231102,101700,4579171500,466500,466500,466500,466000,58
|
|
20231102,101600,4552117000,466500,467500,467500,466500,213
|
|
20231102,101500,4452653500,467500,466000,467500,466000,709
|
|
20231102,101400,4121638000,466500,466500,466500,466000,19
|
|
20231102,101300,4112777000,466500,466000,466500,466000,228
|
|
20231102,101200,4006508000,466000,465500,466000,465500,58
|
|
20231102,101100,3979482000,466000,465500,466000,465500,37
|
|
20231102,101000,3962241500,465500,465000,466000,464500,460
|
|
20231102,100900,3748161000,464500,465000,465000,464500,8
|
|
20231102,100800,3744443000,464500,464500,465000,464500,52
|
|
20231102,100700,3720276000,465000,465000,465000,464500,22
|
|
20231102,100600,3710047000,465000,465000,465000,464500,19
|
|
20231102,100500,3701215000,464500,465000,465000,464500,37
|
|
20231102,100400,3684026500,465000,464500,465000,464500,5
|
|
20231102,100300,3681702500,464500,464500,464500,464500,45
|
|
20231102,100200,3660800000,464500,464500,465000,464500,14
|
|
20231102,100100,3654296000,464500,464500,465000,464500,11
|
|
20231102,100000,3649183500,465000,464500,465000,464000,98
|
|
20231102,095900,3603643000,464500,464500,464500,464000,32
|
|
20231102,095800,3588781000,464500,464500,464500,464000,7
|
|
20231102,095700,3585531000,464500,464500,465000,464500,89
|
|
20231102,095600,3544189500,464500,464500,465000,464500,13
|
|
20231102,095500,3538150000,465000,464500,465000,464500,31
|
|
20231102,095400,3523743000,464500,464500,464500,464500,17
|
|
20231102,095300,3515846500,464500,465000,465000,464000,20
|
|
20231102,095200,3506556000,465000,464000,465000,463500,65
|
|
20231102,095100,3476379000,464000,464500,464500,464000,72
|
|
20231102,095000,3442938000,464000,464000,464500,464000,11
|
|
20231102,094900,3437832500,464000,464000,464500,464000,37
|
|
20231102,094800,3420663500,464000,464000,464500,464000,12
|
|
20231102,094700,3415094500,464500,464000,464500,464000,12
|
|
20231102,094600,3409525500,463500,465000,465000,463500,30
|
|
20231102,094500,3395585500,465000,464500,465000,464500,66
|
|
20231102,094400,3364926500,464500,464500,464500,464000,101
|
|
20231102,094300,3318032500,464500,464500,464500,464500,26
|
|
20231102,094200,3305955500,464500,465000,465000,464500,24
|
|
20231102,094100,3294805000,464500,464500,465000,464500,21
|
|
20231102,094000,3285050000,465000,464500,465000,464500,107
|
|
20231102,093900,3235346500,464500,464000,465000,464000,63
|
|
20231102,093800,3206082500,464500,464500,465000,464000,64
|
|
20231102,093700,3176359000,465000,464500,465000,464500,14
|
|
20231102,093600,3169855000,464500,465000,465500,464500,188
|
|
20231102,093500,3082448500,465000,464500,465500,464500,191
|
|
20231102,093400,2993668000,464000,464000,464500,464000,62
|
|
20231102,093300,2964894000,464000,465000,465000,464000,66
|
|
20231102,093200,2934244000,464500,465000,465000,464500,39
|
|
20231102,093100,2916111500,464500,464500,465000,464500,14
|
|
20231102,093000,2909605500,465000,465500,465500,465000,69
|
|
20231102,092900,2877512500,465500,465500,465500,465000,16
|
|
20231102,092800,2870065000,465500,465500,465500,465000,95
|
|
20231102,092700,2825847500,465500,466000,466000,465000,61
|
|
20231102,092600,2797448000,466000,465000,466000,465000,16
|
|
20231102,092500,2789994000,466000,465000,466000,464500,369
|
|
20231102,092400,2618313500,465000,465000,465000,464500,57
|
|
20231102,092300,2591814000,465000,465500,465500,464500,85
|
|
20231102,092200,2552285500,465500,465500,466000,465500,79
|
|
20231102,092100,2515508500,465500,466500,467000,465500,99
|
|
20231102,092000,2469342500,466500,467000,467000,466000,108
|
|
20231102,091900,2418957500,467000,466500,467000,466000,160
|
|
20231102,091800,2344286500,466500,465000,466500,464500,637
|
|
20231102,091700,2047536000,465000,465000,465000,464500,185
|
|
20231102,091600,1961511500,465000,464000,465500,464000,266
|
|
20231102,091500,1837918000,463500,463500,464000,463000,81
|
|
20231102,091400,1800353500,463500,463500,463500,463500,119
|
|
20231102,091300,1745197000,463500,462500,463500,462500,61
|
|
20231102,091200,1716928500,462500,463000,463500,462500,76
|
|
20231102,091100,1681723500,464000,464000,464500,463000,126
|
|
20231102,091000,1623304500,464500,465000,465000,464000,132
|
|
20231102,090900,1561989500,465000,465000,465500,463000,298
|
|
20231102,090800,1423586500,465000,465000,465500,464500,217
|
|
20231102,090700,1322667000,465000,463000,465000,463000,579
|
|
20231102,090600,1054068000,463000,462500,463000,462500,109
|
|
20231102,090500,1003641500,462500,462500,463000,462500,155
|
|
20231102,090400,931952000,462500,462500,463000,462000,159
|
|
20231102,090300,858423000,462500,461500,463000,461500,479
|
|
20231102,090200,637105000,462000,461000,462000,461000,35
|
|
20231102,090100,620956500,461000,459000,463000,458000,665
|
|
20231102,090000,314636500,459000,458500,459000,458000,453
|