581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183800,145525000,232000,232000,232000,232000,5
|
|
20231102,183700,145525000,232000,232000,232000,232000,0
|
|
20231102,183600,145525000,232000,232000,232000,232000,0
|
|
20231102,183500,145525000,232000,232000,232000,232000,0
|
|
20231102,183400,145525000,232000,232000,232000,232000,0
|
|
20231102,183300,145525000,232000,232000,232000,232000,0
|
|
20231102,183200,145525000,232000,232000,232000,232000,0
|
|
20231102,183100,145525000,232000,232000,232000,232000,0
|
|
20231102,183000,145525000,232000,232000,232000,232000,0
|
|
20231102,182900,145525000,232000,232000,232000,232000,0
|
|
20231102,182800,145525000,232000,232000,232000,232000,0
|
|
20231102,182700,145525000,232000,232000,232000,232000,0
|
|
20231102,182600,145525000,232000,232000,232000,232000,0
|
|
20231102,182500,145525000,232000,232000,232000,232000,0
|
|
20231102,182400,145525000,232000,232000,232000,232000,0
|
|
20231102,182300,145525000,232000,232000,232000,232000,0
|
|
20231102,182200,145525000,232000,232000,232000,232000,0
|
|
20231102,182100,145525000,232000,232000,232000,232000,0
|
|
20231102,182000,145525000,232000,232000,232000,232000,0
|
|
20231102,181900,145525000,232000,232000,232000,232000,0
|
|
20231102,181800,145525000,232000,232000,232000,232000,0
|
|
20231102,181700,145525000,232000,232000,232000,232000,0
|
|
20231102,181600,145525000,232000,232000,232000,232000,0
|
|
20231102,181500,145525000,232000,232000,232000,232000,0
|
|
20231102,181400,145525000,232000,232000,232000,232000,0
|
|
20231102,181300,145525000,232000,232000,232000,232000,0
|
|
20231102,181200,145525000,232000,232000,232000,232000,0
|
|
20231102,181100,145525000,232000,232000,232000,232000,0
|
|
20231102,181000,145525000,232000,232000,232000,232000,0
|
|
20231102,180900,145525000,232000,232000,232000,232000,0
|
|
20231102,180800,145525000,232000,232000,232000,232000,5
|
|
20231102,180700,145525000,232000,232000,232000,232000,0
|
|
20231102,180600,145525000,232000,232000,232000,232000,0
|
|
20231102,180500,145525000,232000,232000,232000,232000,0
|
|
20231102,180400,145525000,232000,232000,232000,232000,0
|
|
20231102,180300,145525000,232000,232000,232000,232000,0
|
|
20231102,180200,145525000,232000,232000,232000,232000,0
|
|
20231102,180100,145525000,232000,232000,232000,232000,0
|
|
20231102,180000,145525000,232000,232000,232000,232000,0
|
|
20231102,175900,145525000,232000,232000,232000,232000,0
|
|
20231102,175800,145525000,232000,232000,232000,232000,0
|
|
20231102,175700,145525000,232000,232000,232000,232000,0
|
|
20231102,175600,145525000,232000,232000,232000,232000,0
|
|
20231102,175500,145525000,232000,232000,232000,232000,0
|
|
20231102,175400,145525000,232000,232000,232000,232000,0
|
|
20231102,175300,145525000,232000,232000,232000,232000,0
|
|
20231102,175200,145525000,232000,232000,232000,232000,0
|
|
20231102,175100,145525000,232000,232000,232000,232000,0
|
|
20231102,175000,145525000,232000,232000,232000,232000,0
|
|
20231102,174900,145525000,232000,232000,232000,232000,0
|
|
20231102,174800,145525000,232000,232000,232000,232000,0
|
|
20231102,174700,145525000,232000,232000,232000,232000,0
|
|
20231102,174600,145525000,232000,232000,232000,232000,0
|
|
20231102,174500,145525000,232000,232000,232000,232000,0
|
|
20231102,174400,145525000,232000,232000,232000,232000,0
|
|
20231102,174300,145525000,232000,232000,232000,232000,0
|
|
20231102,174200,145525000,232000,232000,232000,232000,0
|
|
20231102,174100,145525000,232000,232000,232000,232000,0
|
|
20231102,174000,145525000,232000,232000,232000,232000,0
|
|
20231102,173900,145525000,232000,232000,232000,232000,0
|
|
20231102,173800,145525000,232000,232000,232000,232000,5
|
|
20231102,173700,145525000,232000,232000,232000,232000,0
|
|
20231102,173600,145525000,232000,232000,232000,232000,0
|
|
20231102,173500,145525000,232000,232000,232000,232000,0
|
|
20231102,173400,145525000,232000,232000,232000,232000,0
|
|
20231102,173300,145525000,232000,232000,232000,232000,0
|
|
20231102,173200,145525000,232000,232000,232000,232000,0
|
|
20231102,173100,145525000,232000,232000,232000,232000,0
|
|
20231102,173000,145525000,232000,232000,232000,232000,0
|
|
20231102,172900,145525000,232000,232000,232000,232000,0
|
|
20231102,172800,145525000,232000,232000,232000,232000,0
|
|
20231102,172700,145525000,232000,232000,232000,232000,0
|
|
20231102,172600,145525000,232000,232000,232000,232000,0
|
|
20231102,172500,145525000,232000,232000,232000,232000,0
|
|
20231102,172400,145525000,232000,232000,232000,232000,0
|
|
20231102,172300,145525000,232000,232000,232000,232000,0
|
|
20231102,172200,145525000,232000,232000,232000,232000,0
|
|
20231102,172100,145525000,232000,232000,232000,232000,0
|
|
20231102,172000,145525000,232000,232000,232000,232000,0
|
|
20231102,171900,145525000,232000,232000,232000,232000,0
|
|
20231102,171800,145525000,232000,232000,232000,232000,0
|
|
20231102,171700,145525000,232000,232000,232000,232000,0
|
|
20231102,171600,145525000,232000,232000,232000,232000,0
|
|
20231102,171500,145525000,232000,232000,232000,232000,0
|
|
20231102,171400,145525000,232000,232000,232000,232000,0
|
|
20231102,171300,145525000,232000,232000,232000,232000,0
|
|
20231102,171200,145525000,232000,232000,232000,232000,0
|
|
20231102,171100,145525000,232000,232000,232000,232000,0
|
|
20231102,171000,145525000,232000,232000,232000,232000,0
|
|
20231102,170900,145525000,232000,232000,232000,232000,0
|
|
20231102,170800,145525000,232000,232000,232000,232000,5
|
|
20231102,170700,145525000,232000,232000,232000,232000,0
|
|
20231102,170600,145525000,232000,232000,232000,232000,0
|
|
20231102,170500,145525000,232000,232000,232000,232000,0
|
|
20231102,170400,145525000,232000,232000,232000,232000,0
|
|
20231102,170300,145525000,232000,232000,232000,232000,0
|
|
20231102,170200,145525000,232000,232000,232000,232000,0
|
|
20231102,170100,145525000,232000,232000,232000,232000,0
|
|
20231102,170000,145525000,232000,232000,232000,232000,0
|
|
20231102,165900,145525000,232000,232000,232000,232000,0
|
|
20231102,165800,145525000,232000,232000,232000,232000,0
|
|
20231102,165700,145525000,232000,232000,232000,232000,0
|
|
20231102,165600,145525000,232000,232000,232000,232000,0
|
|
20231102,165500,145525000,232000,232000,232000,232000,0
|
|
20231102,165400,145525000,232000,232000,232000,232000,0
|
|
20231102,165300,145525000,232000,232000,232000,232000,0
|
|
20231102,165200,145525000,232000,232000,232000,232000,0
|
|
20231102,165100,145525000,232000,232000,232000,232000,0
|
|
20231102,165000,145525000,232000,232000,232000,232000,0
|
|
20231102,164900,145525000,232000,232000,232000,232000,0
|
|
20231102,164800,145525000,232000,232000,232000,232000,0
|
|
20231102,164700,145525000,232000,232000,232000,232000,0
|
|
20231102,164600,145525000,232000,232000,232000,232000,0
|
|
20231102,164500,145525000,232000,232000,232000,232000,0
|
|
20231102,164400,145525000,232000,232000,232000,232000,0
|
|
20231102,164300,145525000,232000,232000,232000,232000,0
|
|
20231102,164200,145525000,232000,232000,232000,232000,0
|
|
20231102,164100,145525000,232000,232000,232000,232000,0
|
|
20231102,164000,145525000,232000,232000,232000,232000,0
|
|
20231102,163900,145525000,232000,232000,232000,232000,0
|
|
20231102,163800,145525000,232000,232000,232000,232000,5
|
|
20231102,163700,145525000,232000,232000,232000,232000,0
|
|
20231102,163600,145525000,232000,232000,232000,232000,0
|
|
20231102,163500,145525000,232000,232000,232000,232000,0
|
|
20231102,163400,145525000,232000,232000,232000,232000,0
|
|
20231102,163300,145525000,232000,232000,232000,232000,0
|
|
20231102,163200,145525000,232000,232000,232000,232000,0
|
|
20231102,163100,145525000,232000,232000,232000,232000,0
|
|
20231102,163000,145525000,232000,232000,232000,232000,0
|
|
20231102,162900,145525000,232000,232000,232000,232000,0
|
|
20231102,162800,145525000,232000,232000,232000,232000,0
|
|
20231102,162700,145525000,232000,232000,232000,232000,0
|
|
20231102,162600,145525000,232000,232000,232000,232000,0
|
|
20231102,162500,145525000,232000,232000,232000,232000,0
|
|
20231102,162400,145525000,232000,232000,232000,232000,0
|
|
20231102,162300,145525000,232000,232000,232000,232000,0
|
|
20231102,162200,145525000,232000,232000,232000,232000,0
|
|
20231102,162100,145525000,232000,232000,232000,232000,0
|
|
20231102,162000,145525000,232000,232000,232000,232000,0
|
|
20231102,161900,145525000,232000,232000,232000,232000,0
|
|
20231102,161800,145525000,232000,232000,232000,232000,0
|
|
20231102,161700,145525000,232000,232000,232000,232000,0
|
|
20231102,161600,145525000,232000,232000,232000,232000,0
|
|
20231102,161500,145525000,232000,232000,232000,232000,0
|
|
20231102,161400,145525000,232000,232000,232000,232000,0
|
|
20231102,161300,145525000,232000,232000,232000,232000,0
|
|
20231102,161200,145525000,232000,232000,232000,232000,0
|
|
20231102,161100,145525000,232000,232000,232000,232000,0
|
|
20231102,161000,145525000,232000,232000,232000,232000,0
|
|
20231102,160900,145525000,232000,232000,232000,232000,0
|
|
20231102,160800,145525000,232000,232000,232000,232000,5
|
|
20231102,160700,145525000,232000,232000,232000,232000,0
|
|
20231102,160600,145525000,232000,232000,232000,232000,0
|
|
20231102,160500,145525000,232000,232000,232000,232000,0
|
|
20231102,160400,145525000,232000,232000,232000,232000,0
|
|
20231102,160300,145525000,232000,232000,232000,232000,0
|
|
20231102,160200,145525000,232000,232000,232000,232000,0
|
|
20231102,160100,145525000,232000,232000,232000,232000,0
|
|
20231102,160000,145525000,232000,232000,232000,232000,0
|
|
20231102,155900,145525000,232000,232000,232000,232000,0
|
|
20231102,155800,145525000,232000,232000,232000,232000,0
|
|
20231102,155700,145525000,232000,232000,232000,232000,0
|
|
20231102,155600,145525000,232000,232000,232000,232000,0
|
|
20231102,155500,145525000,232000,232000,232000,232000,0
|
|
20231102,155400,145525000,232000,232000,232000,232000,0
|
|
20231102,155300,145525000,232000,232000,232000,232000,0
|
|
20231102,155200,145525000,232000,232000,232000,232000,0
|
|
20231102,155100,145525000,232000,232000,232000,232000,0
|
|
20231102,155000,145525000,232000,232000,232000,232000,0
|
|
20231102,154900,145525000,232000,232000,232000,232000,0
|
|
20231102,154800,145525000,232000,232000,232000,232000,0
|
|
20231102,154700,145525000,232000,232000,232000,232000,0
|
|
20231102,154600,145525000,232000,232000,232000,232000,0
|
|
20231102,154500,145525000,232000,232000,232000,232000,0
|
|
20231102,154400,145525000,232000,232000,232000,232000,0
|
|
20231102,154300,145525000,232000,232000,232000,232000,0
|
|
20231102,154200,145525000,232000,232000,232000,232000,0
|
|
20231102,154100,145525000,232000,232000,232000,232000,0
|
|
20231102,154000,145525000,232000,232000,232000,232000,0
|
|
20231102,153900,145525000,232000,232000,232000,232000,0
|
|
20231102,153800,145525000,232000,232000,232000,232000,5
|
|
20231102,153700,145525000,232000,232000,232000,232000,0
|
|
20231102,153600,145525000,232000,232000,232000,232000,0
|
|
20231102,153500,145525000,232000,232000,232000,232000,0
|
|
20231102,153400,145525000,232000,232000,232000,232000,0
|
|
20231102,153300,145525000,232000,232000,232000,232000,0
|
|
20231102,153200,145525000,232000,232000,232000,232000,0
|
|
20231102,153100,145525000,232000,232000,232000,232000,0
|
|
20231102,153000,145525000,232000,232000,232000,232000,5
|
|
20231102,152900,144365000,231500,231500,231500,231500,0
|
|
20231102,152800,144365000,231500,231500,231500,231500,0
|
|
20231102,152700,144365000,231500,231500,231500,231500,0
|
|
20231102,152600,144365000,231500,231500,231500,231500,0
|
|
20231102,152500,144365000,231500,231500,231500,231500,0
|
|
20231102,152400,144365000,231500,231500,231500,231500,0
|
|
20231102,152300,144365000,231500,231500,231500,231500,0
|
|
20231102,152200,144365000,231500,231500,231500,231500,0
|
|
20231102,152100,144365000,231500,231500,231500,231500,0
|
|
20231102,152000,144365000,231500,231500,231500,231500,0
|
|
20231102,151900,144365000,231500,231500,231500,231500,0
|
|
20231102,151800,144365000,231500,231500,231500,231500,0
|
|
20231102,151700,144365000,231500,231000,231500,231000,3
|
|
20231102,151600,143671500,231500,231500,231500,231500,1
|
|
20231102,151500,143440000,231000,231000,231000,231000,1
|
|
20231102,151400,143209000,231000,231000,231000,231000,0
|
|
20231102,151300,143209000,231000,231000,231000,231000,0
|
|
20231102,151200,143209000,231000,231000,231000,231000,0
|
|
20231102,151100,143209000,231000,231000,231000,231000,0
|
|
20231102,151000,143209000,231000,231000,231000,231000,3
|
|
20231102,150900,142516000,231500,231500,231500,231500,0
|
|
20231102,150800,142516000,231500,231500,231500,231500,0
|
|
20231102,150700,142516000,231500,231500,231500,231500,4
|
|
20231102,150600,141590000,231000,231000,231000,231000,0
|
|
20231102,150500,141590000,231000,231000,231000,231000,0
|
|
20231102,150400,141590000,231000,231000,231000,231000,0
|
|
20231102,150300,141590000,231000,231000,231000,231000,0
|
|
20231102,150200,141590000,231000,231000,231000,231000,0
|
|
20231102,150100,141590000,231000,231000,231000,231000,0
|
|
20231102,150000,141590000,231000,232000,232000,231000,10
|
|
20231102,145900,139279000,231500,231500,231500,231500,0
|
|
20231102,145800,139279000,231500,231500,231500,231500,0
|
|
20231102,145700,139279000,231500,231000,231500,231000,2
|
|
20231102,145600,138816500,231500,231500,231500,231500,10
|
|
20231102,145500,136501500,231500,231500,231500,231500,0
|
|
20231102,145400,136501500,231500,231500,231500,231500,0
|
|
20231102,145300,136501500,231500,231500,231500,231500,1
|
|
20231102,145200,136270000,231000,231000,231000,231000,1
|
|
20231102,145100,136039000,232000,232000,232000,232000,7
|
|
20231102,145000,134415000,231000,231000,231000,231000,0
|
|
20231102,144900,134415000,231000,231000,231000,231000,0
|
|
20231102,144800,134415000,231000,231000,231000,231000,0
|
|
20231102,144700,134415000,231000,231000,231000,231000,1
|
|
20231102,144600,134184000,231000,231000,231000,231000,0
|
|
20231102,144500,134184000,231000,231000,231000,231000,0
|
|
20231102,144400,134184000,231000,231000,231000,231000,0
|
|
20231102,144300,134184000,231000,231000,231000,231000,0
|
|
20231102,144200,134184000,231000,231000,231000,231000,1
|
|
20231102,144100,133953000,231500,231500,231500,231500,10
|
|
20231102,144000,131638000,231500,231500,231500,231500,0
|
|
20231102,143900,131638000,231500,231500,231500,231500,0
|
|
20231102,143800,131638000,231500,231500,231500,231500,0
|
|
20231102,143700,131638000,231500,231500,231500,231500,1
|
|
20231102,143600,131406500,231500,231500,231500,231500,0
|
|
20231102,143500,131406500,231500,231500,231500,231500,0
|
|
20231102,143400,131406500,231500,231500,231500,231500,0
|
|
20231102,143300,131406500,231500,231500,231500,231500,0
|
|
20231102,143200,131406500,231500,231500,231500,231500,1
|
|
20231102,143100,131175000,231500,231500,231500,231500,0
|
|
20231102,143000,131175000,231500,231500,231500,231500,0
|
|
20231102,142900,131175000,231500,231500,231500,231500,0
|
|
20231102,142800,131175000,231500,231500,231500,231500,2
|
|
20231102,142700,130712000,231500,231500,231500,231500,0
|
|
20231102,142600,130712000,231500,231500,231500,231500,0
|
|
20231102,142500,130712000,231500,231500,231500,231500,0
|
|
20231102,142400,130712000,231500,231500,231500,231500,0
|
|
20231102,142300,130712000,231500,231500,231500,231500,0
|
|
20231102,142200,130712000,231500,231500,231500,231500,0
|
|
20231102,142100,130712000,231500,231500,231500,231500,0
|
|
20231102,142000,130712000,231500,231500,231500,231500,0
|
|
20231102,141900,130712000,231500,231500,231500,231500,0
|
|
20231102,141800,130712000,231500,231500,231500,231500,0
|
|
20231102,141700,130712000,231500,231500,231500,231500,0
|
|
20231102,141600,130712000,231500,231500,231500,231500,0
|
|
20231102,141500,130712000,231500,231500,231500,231500,0
|
|
20231102,141400,130712000,231500,231500,231500,231500,0
|
|
20231102,141300,130712000,231500,231500,231500,231500,3
|
|
20231102,141200,130017500,231500,231500,231500,231500,3
|
|
20231102,141100,129323000,231500,231500,231500,231500,3
|
|
20231102,141000,128628500,231500,231500,231500,231500,3
|
|
20231102,140900,127934000,231000,231000,231000,231000,0
|
|
20231102,140800,127934000,231000,231000,231000,231000,0
|
|
20231102,140700,127934000,231000,231000,231000,231000,0
|
|
20231102,140600,127934000,231000,231000,231000,231000,0
|
|
20231102,140500,127934000,231000,231000,231000,231000,0
|
|
20231102,140400,127934000,231000,231000,231000,231000,0
|
|
20231102,140300,127934000,231000,231000,231000,231000,0
|
|
20231102,140200,127934000,231000,231000,231000,231000,20
|
|
20231102,140100,123314000,231500,231500,231500,231500,0
|
|
20231102,140000,123314000,231500,231500,231500,231500,71
|
|
20231102,135900,106877500,231500,231500,231500,231500,0
|
|
20231102,135800,106877500,231500,231500,231500,231500,10
|
|
20231102,135700,104562500,231500,231500,231500,231500,0
|
|
20231102,135600,104562500,231500,231500,231500,231500,0
|
|
20231102,135500,104562500,231500,231500,231500,231500,0
|
|
20231102,135400,104562500,231500,231500,231500,231500,0
|
|
20231102,135300,104562500,231500,231500,231500,231500,0
|
|
20231102,135200,104562500,231500,231500,231500,231500,0
|
|
20231102,135100,104562500,231500,231500,231500,231500,0
|
|
20231102,135000,104562500,231500,231500,231500,231500,0
|
|
20231102,134900,104562500,231500,231500,231500,231500,0
|
|
20231102,134800,104562500,231500,231500,231500,231500,0
|
|
20231102,134700,104562500,231500,231500,231500,231500,0
|
|
20231102,134600,104562500,231500,231500,231500,231500,0
|
|
20231102,134500,104562500,231500,231500,231500,231500,0
|
|
20231102,134400,104562500,231500,231500,231500,231500,0
|
|
20231102,134300,104562500,231500,231500,231500,231500,0
|
|
20231102,134200,104562500,231500,231500,231500,231500,0
|
|
20231102,134100,104562500,231500,231500,231500,231500,0
|
|
20231102,134000,104562500,231500,231500,231500,231500,0
|
|
20231102,133900,104562500,231500,231500,231500,231500,0
|
|
20231102,133800,104562500,231500,231500,231500,231500,0
|
|
20231102,133700,104562500,231500,231500,231500,231500,0
|
|
20231102,133600,104562500,231500,231500,231500,231500,0
|
|
20231102,133500,104562500,231500,231500,231500,231500,0
|
|
20231102,133400,104562500,231500,231500,231500,231500,0
|
|
20231102,133300,104562500,231500,231500,231500,231500,0
|
|
20231102,133200,104562500,231500,231500,231500,231500,0
|
|
20231102,133100,104562500,231500,231500,231500,231500,0
|
|
20231102,133000,104562500,231500,231500,231500,231500,0
|
|
20231102,132900,104562500,231500,231500,231500,231500,0
|
|
20231102,132800,104562500,231500,231500,231500,231500,0
|
|
20231102,132700,104562500,231500,231500,231500,231500,0
|
|
20231102,132600,104562500,231500,231500,231500,231500,0
|
|
20231102,132500,104562500,231500,231500,231500,231500,0
|
|
20231102,132400,104562500,231500,231500,231500,231500,0
|
|
20231102,132300,104562500,231500,231500,231500,231500,0
|
|
20231102,132200,104562500,231500,231500,231500,231500,0
|
|
20231102,132100,104562500,231500,231500,231500,231500,0
|
|
20231102,132000,104562500,231500,231500,231500,231500,0
|
|
20231102,131900,104562500,231500,231500,231500,231500,0
|
|
20231102,131800,104562500,231500,231500,231500,231500,0
|
|
20231102,131700,104562500,231500,231500,231500,231500,0
|
|
20231102,131600,104562500,231500,231500,231500,231500,2
|
|
20231102,131500,104099500,231500,231500,231500,231500,0
|
|
20231102,131400,104099500,231500,231500,231500,231500,0
|
|
20231102,131300,104099500,231500,231500,231500,231500,0
|
|
20231102,131200,104099500,231500,231500,231500,231500,0
|
|
20231102,131100,104099500,231500,231500,231500,231500,8
|
|
20231102,131000,102247500,231500,231500,231500,231500,1
|
|
20231102,130900,102016000,231500,231500,231500,231500,0
|
|
20231102,130800,102016000,231500,231500,231500,231500,0
|
|
20231102,130700,102016000,231500,231500,231500,231500,92
|
|
20231102,130600,80718000,231500,231500,231500,231500,0
|
|
20231102,130500,80718000,231500,231500,231500,231500,0
|
|
20231102,130400,80718000,231500,231500,231500,231500,0
|
|
20231102,130300,80718000,231500,231500,231500,231500,1
|
|
20231102,130200,80486500,231500,231500,231500,231500,0
|
|
20231102,130100,80486500,231500,231500,231500,231500,0
|
|
20231102,130000,80486500,231500,231500,231500,231500,0
|
|
20231102,125900,80486500,231500,231500,231500,231500,0
|
|
20231102,125800,80486500,231500,231500,231500,231500,0
|
|
20231102,125700,80486500,231500,231500,231500,231500,0
|
|
20231102,125600,80486500,231500,231500,231500,231500,1
|
|
20231102,125500,80255000,231500,231500,231500,231500,0
|
|
20231102,125400,80255000,231500,231500,231500,231500,3
|
|
20231102,125300,79560500,231500,231500,231500,231500,0
|
|
20231102,125200,79560500,231500,231500,231500,231500,0
|
|
20231102,125100,79560500,231500,231500,231500,231500,0
|
|
20231102,125000,79560500,231500,231500,231500,231500,1
|
|
20231102,124900,79329000,231500,231500,231500,231500,0
|
|
20231102,124800,79329000,231500,231500,231500,231500,5
|
|
20231102,124700,78171500,231500,231500,231500,231500,0
|
|
20231102,124600,78171500,231500,231500,231500,231500,0
|
|
20231102,124500,78171500,231500,231500,231500,231500,0
|
|
20231102,124400,78171500,231500,231500,231500,231500,0
|
|
20231102,124300,78171500,231500,231500,231500,231500,0
|
|
20231102,124200,78171500,231500,231500,231500,231500,0
|
|
20231102,124100,78171500,231500,231500,231500,231500,0
|
|
20231102,124000,78171500,231500,231500,231500,231500,0
|
|
20231102,123900,78171500,231500,231500,231500,231500,0
|
|
20231102,123800,78171500,231500,231500,231500,231500,6
|
|
20231102,123700,76782500,231500,231500,231500,231500,0
|
|
20231102,123600,76782500,231500,231500,231500,231500,0
|
|
20231102,123500,76782500,231500,231500,231500,231500,0
|
|
20231102,123400,76782500,231500,231500,231500,231500,7
|
|
20231102,123300,75162000,231500,231500,231500,231500,0
|
|
20231102,123200,75162000,231500,231500,231500,231500,0
|
|
20231102,123100,75162000,231500,231500,231500,231500,0
|
|
20231102,123000,75162000,231500,231500,231500,231500,0
|
|
20231102,122900,75162000,231500,231500,231500,231500,0
|
|
20231102,122800,75162000,231500,231500,231500,231500,1
|
|
20231102,122700,74930500,231500,231500,231500,231500,4
|
|
20231102,122600,74004500,231500,231500,231500,231500,0
|
|
20231102,122500,74004500,231500,231500,231500,231500,0
|
|
20231102,122400,74004500,231500,231500,231500,231500,0
|
|
20231102,122300,74004500,231500,231500,231500,231500,0
|
|
20231102,122200,74004500,231500,231500,231500,231500,0
|
|
20231102,122100,74004500,231500,231500,231500,231500,0
|
|
20231102,122000,74004500,231500,231500,231500,231500,0
|
|
20231102,121900,74004500,231500,231500,231500,231500,0
|
|
20231102,121800,74004500,231500,231500,231500,231500,0
|
|
20231102,121700,74004500,231500,231500,231500,231500,0
|
|
20231102,121600,74004500,231500,231500,231500,231500,0
|
|
20231102,121500,74004500,231500,231500,231500,231500,0
|
|
20231102,121400,74004500,231500,231500,231500,231500,21
|
|
20231102,121300,69143000,231500,231500,231500,231500,5
|
|
20231102,121200,67985500,231500,231500,231500,231500,0
|
|
20231102,121100,67985500,231500,231500,231500,231500,0
|
|
20231102,121000,67985500,231500,231500,231500,231500,0
|
|
20231102,120900,67985500,231500,231500,231500,231500,0
|
|
20231102,120800,67985500,231500,231500,231500,231500,0
|
|
20231102,120700,67985500,231500,231500,231500,231500,0
|
|
20231102,120600,67985500,231500,231500,231500,231500,0
|
|
20231102,120500,67985500,231500,231500,231500,231500,0
|
|
20231102,120400,67985500,231500,231500,231500,231500,0
|
|
20231102,120300,67985500,231500,231500,231500,231500,0
|
|
20231102,120200,67985500,231500,231500,231500,231500,0
|
|
20231102,120100,67985500,231500,231500,231500,231500,0
|
|
20231102,120000,67985500,231500,231500,231500,231500,0
|
|
20231102,115900,67985500,231500,231500,231500,231500,0
|
|
20231102,115800,67985500,231500,231500,231500,231500,0
|
|
20231102,115700,67985500,231500,231500,231500,231500,0
|
|
20231102,115600,67985500,231500,231500,231500,231500,0
|
|
20231102,115500,67985500,231500,231500,231500,231500,0
|
|
20231102,115400,67985500,231500,231500,231500,231500,0
|
|
20231102,115300,67985500,231500,231500,231500,231500,1
|
|
20231102,115200,67754000,231000,231000,231000,231000,0
|
|
20231102,115100,67754000,231000,231000,231000,231000,0
|
|
20231102,115000,67754000,231000,231000,231000,231000,0
|
|
20231102,114900,67754000,231000,231000,231000,231000,0
|
|
20231102,114800,67754000,231000,231000,231000,231000,0
|
|
20231102,114700,67754000,231000,231000,231000,231000,0
|
|
20231102,114600,67754000,231000,231000,231000,231000,0
|
|
20231102,114500,67754000,231000,231000,231000,231000,0
|
|
20231102,114400,67754000,231000,231000,231000,231000,0
|
|
20231102,114300,67754000,231000,231000,231000,231000,0
|
|
20231102,114200,67754000,231000,231000,231000,231000,0
|
|
20231102,114100,67754000,231000,231000,231000,231000,0
|
|
20231102,114000,67754000,231000,231000,231000,231000,0
|
|
20231102,113900,67754000,231000,231000,231000,231000,0
|
|
20231102,113800,67754000,231000,231000,231000,231000,0
|
|
20231102,113700,67754000,231000,231000,231000,231000,0
|
|
20231102,113600,67754000,231000,231000,231000,231000,0
|
|
20231102,113500,67754000,231000,231000,231000,231000,0
|
|
20231102,113400,67754000,231000,231000,231000,231000,0
|
|
20231102,113300,67754000,231000,231000,231000,231000,0
|
|
20231102,113200,67754000,231000,231000,231000,231000,0
|
|
20231102,113100,67754000,231000,231000,231000,231000,0
|
|
20231102,113000,67754000,231000,231000,231000,231000,0
|
|
20231102,112900,67754000,231000,231000,231000,231000,1
|
|
20231102,112800,67523000,231000,231000,231000,231000,0
|
|
20231102,112700,67523000,231000,231000,231000,231000,0
|
|
20231102,112600,67523000,231000,231000,231000,231000,0
|
|
20231102,112500,67523000,231000,231000,231000,231000,0
|
|
20231102,112400,67523000,231000,231000,231000,231000,0
|
|
20231102,112300,67523000,231000,231500,231500,231000,7
|
|
20231102,112200,65903000,231500,231500,231500,231500,0
|
|
20231102,112100,65903000,231500,231500,231500,231500,0
|
|
20231102,112000,65903000,231500,231500,231500,231500,0
|
|
20231102,111900,65903000,231500,231500,231500,231500,0
|
|
20231102,111800,65903000,231500,231500,231500,231500,0
|
|
20231102,111700,65903000,231500,231500,231500,231500,0
|
|
20231102,111600,65903000,231500,231500,231500,231500,3
|
|
20231102,111500,65208500,232000,232000,232000,232000,0
|
|
20231102,111400,65208500,232000,232000,232000,232000,0
|
|
20231102,111300,65208500,232000,232000,232000,232000,0
|
|
20231102,111200,65208500,232000,232000,232000,232000,0
|
|
20231102,111100,65208500,232000,232000,232000,232000,1
|
|
20231102,111000,64976500,231000,231000,231000,231000,0
|
|
20231102,110900,64976500,231000,231000,231000,231000,0
|
|
20231102,110800,64976500,231000,231000,231000,231000,0
|
|
20231102,110700,64976500,231000,231000,231000,231000,0
|
|
20231102,110600,64976500,231000,231000,231000,231000,0
|
|
20231102,110500,64976500,231000,231000,231000,231000,0
|
|
20231102,110400,64976500,231000,231000,231000,231000,0
|
|
20231102,110300,64976500,231000,231000,231000,231000,0
|
|
20231102,110200,64976500,231000,231000,231000,231000,0
|
|
20231102,110100,64976500,231000,231500,231500,231000,25
|
|
20231102,110000,59191500,231500,231500,231500,231500,0
|
|
20231102,105900,59191500,231500,231500,231500,231500,0
|
|
20231102,105800,59191500,231500,231500,231500,231500,0
|
|
20231102,105700,59191500,231500,231500,231500,231500,0
|
|
20231102,105600,59191500,231500,231500,231500,231500,0
|
|
20231102,105500,59191500,231500,231500,231500,231500,0
|
|
20231102,105400,59191500,231500,232000,232000,231500,5
|
|
20231102,105300,58032000,232000,232000,232000,232000,0
|
|
20231102,105200,58032000,232000,232000,232000,232000,0
|
|
20231102,105100,58032000,232000,232000,232000,232000,0
|
|
20231102,105000,58032000,232000,232000,232000,232000,1
|
|
20231102,104900,57800000,231500,231500,231500,231500,0
|
|
20231102,104800,57800000,231500,231500,231500,231500,21
|
|
20231102,104700,52938500,231000,231000,231000,231000,0
|
|
20231102,104600,52938500,231000,231000,231000,231000,0
|
|
20231102,104500,52938500,231000,231000,231000,231000,0
|
|
20231102,104400,52938500,231000,231000,231000,231000,0
|
|
20231102,104300,52938500,231000,231000,231000,231000,0
|
|
20231102,104200,52938500,231000,231000,231000,231000,0
|
|
20231102,104100,52938500,231000,231000,231000,231000,0
|
|
20231102,104000,52938500,231000,231000,231000,231000,0
|
|
20231102,103900,52938500,231000,231000,231000,231000,0
|
|
20231102,103800,52938500,231000,231000,231000,231000,0
|
|
20231102,103700,52938500,231000,231000,231000,231000,14
|
|
20231102,103600,49704500,231000,231000,231000,231000,3
|
|
20231102,103500,49011500,231000,231000,231000,231000,0
|
|
20231102,103400,49011500,231000,231000,231000,231000,18
|
|
20231102,103300,44853500,231000,231000,231000,231000,0
|
|
20231102,103200,44853500,231000,231000,231000,231000,0
|
|
20231102,103100,44853500,231000,231000,231000,231000,1
|
|
20231102,103000,44622500,231000,231000,231000,231000,0
|
|
20231102,102900,44622500,231000,231000,231000,231000,0
|
|
20231102,102800,44622500,231000,231000,231000,231000,0
|
|
20231102,102700,44622500,231000,231000,231000,231000,0
|
|
20231102,102600,44622500,231000,231000,231000,231000,6
|
|
20231102,102500,43236500,231000,231000,231000,231000,0
|
|
20231102,102400,43236500,231000,231000,231000,231000,22
|
|
20231102,102300,38154500,231500,231500,231500,231500,68
|
|
20231102,102200,22412500,231500,231500,231500,231500,0
|
|
20231102,102100,22412500,231500,231000,231500,231000,11
|
|
20231102,102000,19871000,231000,231000,231000,231000,20
|
|
20231102,101900,15251000,231000,231000,231000,231000,0
|
|
20231102,101800,15251000,231000,231000,231000,231000,0
|
|
20231102,101700,15251000,231000,231000,231000,231000,0
|
|
20231102,101600,15251000,231000,231000,231000,231000,5
|
|
20231102,101500,14096000,230500,230500,230500,230500,0
|
|
20231102,101400,14096000,230500,230500,230500,230500,4
|
|
20231102,101300,13174000,231000,231000,231000,231000,0
|
|
20231102,101200,13174000,231000,231000,231000,231000,0
|
|
20231102,101100,13174000,231000,231000,231000,231000,0
|
|
20231102,101000,13174000,231000,231000,231000,231000,0
|
|
20231102,100900,13174000,231000,231000,231000,231000,2
|
|
20231102,100800,12712000,231500,231500,231500,231500,0
|
|
20231102,100700,12712000,231500,231500,231500,231500,0
|
|
20231102,100600,12712000,231500,231500,231500,231500,0
|
|
20231102,100500,12712000,231500,231500,231500,231500,0
|
|
20231102,100400,12712000,231500,231500,231500,231500,0
|
|
20231102,100300,12712000,231500,231500,231500,231500,0
|
|
20231102,100200,12712000,231500,231500,231500,231500,0
|
|
20231102,100100,12712000,231500,231500,231500,231500,0
|
|
20231102,100000,12712000,231500,231500,231500,231500,1
|
|
20231102,095900,12480500,231000,231000,231000,231000,0
|
|
20231102,095800,12480500,231000,231000,231000,231000,0
|
|
20231102,095700,12480500,231000,231000,231000,231000,0
|
|
20231102,095600,12480500,231000,231000,231000,231000,0
|
|
20231102,095500,12480500,231000,231000,231000,231000,0
|
|
20231102,095400,12480500,231000,231000,231000,231000,0
|
|
20231102,095300,12480500,231000,231000,231000,231000,0
|
|
20231102,095200,12480500,231000,231000,231000,231000,0
|
|
20231102,095100,12480500,231000,231000,231000,231000,0
|
|
20231102,095000,12480500,231000,231000,231000,231000,0
|
|
20231102,094900,12480500,231000,231000,231000,231000,0
|
|
20231102,094800,12480500,231000,231000,231000,231000,0
|
|
20231102,094700,12480500,231000,231000,231000,231000,0
|
|
20231102,094600,12480500,231000,231000,231000,231000,0
|
|
20231102,094500,12480500,231000,231000,231000,231000,0
|
|
20231102,094400,12480500,231000,231000,231000,231000,0
|
|
20231102,094300,12480500,231000,231000,231000,231000,17
|
|
20231102,094200,8553500,231000,231000,231000,231000,0
|
|
20231102,094100,8553500,231000,231000,231000,231000,0
|
|
20231102,094000,8553500,231000,231000,231000,231000,1
|
|
20231102,093900,8322500,230500,230500,230500,230500,0
|
|
20231102,093800,8322500,230500,231000,231000,230500,15
|
|
20231102,093700,4859000,231000,231500,231500,231000,6
|
|
20231102,093600,3470500,231500,231500,231500,231500,0
|
|
20231102,093500,3470500,231500,231500,231500,231500,0
|
|
20231102,093400,3470500,231500,231500,231500,231500,0
|
|
20231102,093300,3470500,231500,231500,231500,231500,0
|
|
20231102,093200,3470500,231500,231500,231500,231500,0
|
|
20231102,093100,3470500,231500,231500,231500,231500,0
|
|
20231102,093000,3470500,231500,231500,231500,231500,8
|
|
20231102,092900,1618500,230500,230500,230500,230500,0
|
|
20231102,092800,1618500,230500,230500,230500,230500,0
|
|
20231102,092700,1618500,230500,230500,230500,230500,0
|
|
20231102,092600,1618500,230500,231500,231500,230500,3
|
|
20231102,092500,925000,231500,231500,231500,231500,0
|
|
20231102,092400,925000,231500,231500,231500,231500,2
|
|
20231102,092300,462000,231000,231000,231000,231000,0
|
|
20231102,092200,462000,231000,231000,231000,231000,0
|
|
20231102,092100,462000,231000,231000,231000,231000,0
|
|
20231102,092000,462000,231000,231000,231000,231000,0
|
|
20231102,091900,462000,231000,231000,231000,231000,0
|
|
20231102,091800,462000,231000,231000,231000,231000,0
|
|
20231102,091700,462000,231000,231000,231000,231000,0
|
|
20231102,091600,462000,231000,231000,231000,231000,0
|
|
20231102,091500,462000,231000,231000,231000,231000,0
|
|
20231102,091400,462000,231000,231000,231000,231000,0
|
|
20231102,091300,462000,231000,231000,231000,231000,0
|
|
20231102,091200,462000,231000,231000,231000,231000,0
|
|
20231102,091100,462000,231000,231000,231000,231000,0
|
|
20231102,091000,462000,231000,231000,231000,231000,2
|
|
20231102,090900,0,230000,230000,230000,230000,0
|
|
20231102,090800,0,230000,230000,230000,230000,0
|
|
20231102,090700,0,230000,230000,230000,230000,0
|
|
20231102,090600,0,230000,230000,230000,230000,0
|
|
20231102,090500,0,230000,230000,230000,230000,0
|
|
20231102,090400,0,230000,230000,230000,230000,0
|
|
20231102,090300,0,230000,230000,230000,230000,0
|
|
20231102,090200,0,230000,230000,230000,230000,0
|
|
20231102,090100,0,230000,230000,230000,230000,0
|
|
20231102,090000,0,230000,230000,230000,230000,0
|