581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183800,178451500,231000,231000,231000,231000,28
|
|
20231107,183700,178451500,231000,231000,231000,231000,0
|
|
20231107,183600,178451500,231000,231000,231000,231000,0
|
|
20231107,183500,178451500,231000,231000,231000,231000,0
|
|
20231107,183400,178451500,231000,231000,231000,231000,0
|
|
20231107,183300,178451500,231000,231000,231000,231000,0
|
|
20231107,183200,178451500,231000,231000,231000,231000,0
|
|
20231107,183100,178451500,231000,231000,231000,231000,0
|
|
20231107,183000,178451500,231000,231000,231000,231000,0
|
|
20231107,182900,178451500,231000,231000,231000,231000,0
|
|
20231107,182800,178451500,231000,231000,231000,231000,0
|
|
20231107,182700,178451500,231000,231000,231000,231000,0
|
|
20231107,182600,178451500,231000,231000,231000,231000,0
|
|
20231107,182500,178451500,231000,231000,231000,231000,0
|
|
20231107,182400,178451500,231000,231000,231000,231000,0
|
|
20231107,182300,178451500,231000,231000,231000,231000,0
|
|
20231107,182200,178451500,231000,231000,231000,231000,0
|
|
20231107,182100,178451500,231000,231000,231000,231000,0
|
|
20231107,182000,178451500,231000,231000,231000,231000,0
|
|
20231107,181900,178451500,231000,231000,231000,231000,0
|
|
20231107,181800,178451500,231000,231000,231000,231000,0
|
|
20231107,181700,178451500,231000,231000,231000,231000,0
|
|
20231107,181600,178451500,231000,231000,231000,231000,0
|
|
20231107,181500,178451500,231000,231000,231000,231000,0
|
|
20231107,181400,178451500,231000,231000,231000,231000,0
|
|
20231107,181300,178451500,231000,231000,231000,231000,0
|
|
20231107,181200,178451500,231000,231000,231000,231000,0
|
|
20231107,181100,178451500,231000,231000,231000,231000,0
|
|
20231107,181000,178451500,231000,231000,231000,231000,0
|
|
20231107,180900,178451500,231000,231000,231000,231000,0
|
|
20231107,180800,178451500,231000,231000,231000,231000,28
|
|
20231107,180700,178451500,231000,231000,231000,231000,0
|
|
20231107,180600,178451500,231000,231000,231000,231000,0
|
|
20231107,180500,178451500,231000,231000,231000,231000,0
|
|
20231107,180400,178451500,231000,231000,231000,231000,0
|
|
20231107,180300,178451500,231000,231000,231000,231000,0
|
|
20231107,180200,178451500,231000,231000,231000,231000,0
|
|
20231107,180100,178451500,231000,231000,231000,231000,0
|
|
20231107,180000,178451500,231000,231000,231000,231000,0
|
|
20231107,175900,178451500,231000,231000,231000,231000,0
|
|
20231107,175800,178451500,231000,231000,231000,231000,0
|
|
20231107,175700,178451500,231000,231000,231000,231000,0
|
|
20231107,175600,178451500,231000,231000,231000,231000,0
|
|
20231107,175500,178451500,231000,231000,231000,231000,0
|
|
20231107,175400,178451500,231000,231000,231000,231000,0
|
|
20231107,175300,178451500,231000,231000,231000,231000,0
|
|
20231107,175200,178451500,231000,231000,231000,231000,0
|
|
20231107,175100,178451500,231000,231000,231000,231000,0
|
|
20231107,175000,178451500,231000,231000,231000,231000,0
|
|
20231107,174900,178451500,231000,231000,231000,231000,0
|
|
20231107,174800,178451500,231000,231000,231000,231000,0
|
|
20231107,174700,178451500,231000,231000,231000,231000,0
|
|
20231107,174600,178451500,231000,231000,231000,231000,0
|
|
20231107,174500,178451500,231000,231000,231000,231000,0
|
|
20231107,174400,178451500,231000,231000,231000,231000,0
|
|
20231107,174300,178451500,231000,231000,231000,231000,0
|
|
20231107,174200,178451500,231000,231000,231000,231000,0
|
|
20231107,174100,178451500,231000,231000,231000,231000,0
|
|
20231107,174000,178451500,231000,231000,231000,231000,0
|
|
20231107,173900,178451500,231000,231000,231000,231000,0
|
|
20231107,173800,178451500,231000,231000,231000,231000,28
|
|
20231107,173700,178451500,231000,231000,231000,231000,0
|
|
20231107,173600,178451500,231000,231000,231000,231000,0
|
|
20231107,173500,178451500,231000,231000,231000,231000,0
|
|
20231107,173400,178451500,231000,231000,231000,231000,0
|
|
20231107,173300,178451500,231000,231000,231000,231000,0
|
|
20231107,173200,178451500,231000,231000,231000,231000,0
|
|
20231107,173100,178451500,231000,231000,231000,231000,0
|
|
20231107,173000,178451500,231000,231000,231000,231000,0
|
|
20231107,172900,178451500,231000,231000,231000,231000,0
|
|
20231107,172800,178451500,231000,231000,231000,231000,0
|
|
20231107,172700,178451500,231000,231000,231000,231000,0
|
|
20231107,172600,178451500,231000,231000,231000,231000,0
|
|
20231107,172500,178451500,231000,231000,231000,231000,0
|
|
20231107,172400,178451500,231000,231000,231000,231000,0
|
|
20231107,172300,178451500,231000,231000,231000,231000,0
|
|
20231107,172200,178451500,231000,231000,231000,231000,0
|
|
20231107,172100,178451500,231000,231000,231000,231000,0
|
|
20231107,172000,178451500,231000,231000,231000,231000,0
|
|
20231107,171900,178451500,231000,231000,231000,231000,0
|
|
20231107,171800,178451500,231000,231000,231000,231000,0
|
|
20231107,171700,178451500,231000,231000,231000,231000,0
|
|
20231107,171600,178451500,231000,231000,231000,231000,0
|
|
20231107,171500,178451500,231000,231000,231000,231000,0
|
|
20231107,171400,178451500,231000,231000,231000,231000,0
|
|
20231107,171300,178451500,231000,231000,231000,231000,0
|
|
20231107,171200,178451500,231000,231000,231000,231000,0
|
|
20231107,171100,178451500,231000,231000,231000,231000,0
|
|
20231107,171000,178451500,231000,231000,231000,231000,0
|
|
20231107,170900,178451500,231000,231000,231000,231000,0
|
|
20231107,170800,178451500,231000,231000,231000,231000,28
|
|
20231107,170700,178451500,231000,231000,231000,231000,0
|
|
20231107,170600,178451500,231000,231000,231000,231000,0
|
|
20231107,170500,178451500,231000,231000,231000,231000,0
|
|
20231107,170400,178451500,231000,231000,231000,231000,0
|
|
20231107,170300,178451500,231000,231000,231000,231000,0
|
|
20231107,170200,178451500,231000,231000,231000,231000,0
|
|
20231107,170100,178451500,231000,231000,231000,231000,0
|
|
20231107,170000,178451500,231000,231000,231000,231000,0
|
|
20231107,165900,178451500,231000,231000,231000,231000,0
|
|
20231107,165800,178451500,231000,231000,231000,231000,0
|
|
20231107,165700,178451500,231000,231000,231000,231000,0
|
|
20231107,165600,178451500,231000,231000,231000,231000,0
|
|
20231107,165500,178451500,231000,231000,231000,231000,0
|
|
20231107,165400,178451500,231000,231000,231000,231000,0
|
|
20231107,165300,178451500,231000,231000,231000,231000,0
|
|
20231107,165200,178451500,231000,231000,231000,231000,0
|
|
20231107,165100,178451500,231000,231000,231000,231000,0
|
|
20231107,165000,178451500,231000,231000,231000,231000,0
|
|
20231107,164900,178451500,231000,231000,231000,231000,0
|
|
20231107,164800,178451500,231000,231000,231000,231000,0
|
|
20231107,164700,178451500,231000,231000,231000,231000,0
|
|
20231107,164600,178451500,231000,231000,231000,231000,0
|
|
20231107,164500,178451500,231000,231000,231000,231000,0
|
|
20231107,164400,178451500,231000,231000,231000,231000,0
|
|
20231107,164300,178451500,231000,231000,231000,231000,0
|
|
20231107,164200,178451500,231000,231000,231000,231000,0
|
|
20231107,164100,178451500,231000,231000,231000,231000,0
|
|
20231107,164000,178451500,231000,231000,231000,231000,0
|
|
20231107,163900,178451500,231000,231000,231000,231000,0
|
|
20231107,163800,178451500,231000,231000,231000,231000,28
|
|
20231107,163700,178451500,231000,231000,231000,231000,0
|
|
20231107,163600,178451500,231000,231000,231000,231000,0
|
|
20231107,163500,178451500,231000,231000,231000,231000,0
|
|
20231107,163400,178451500,231000,231000,231000,231000,0
|
|
20231107,163300,178451500,231000,231000,231000,231000,0
|
|
20231107,163200,178451500,231000,231000,231000,231000,0
|
|
20231107,163100,178451500,231000,231000,231000,231000,0
|
|
20231107,163000,178451500,231000,231000,231000,231000,0
|
|
20231107,162900,178451500,231000,231000,231000,231000,0
|
|
20231107,162800,178451500,231000,231000,231000,231000,0
|
|
20231107,162700,178451500,231000,231000,231000,231000,0
|
|
20231107,162600,178451500,231000,231000,231000,231000,0
|
|
20231107,162500,178451500,231000,231000,231000,231000,0
|
|
20231107,162400,178451500,231000,231000,231000,231000,0
|
|
20231107,162300,178451500,231000,231000,231000,231000,0
|
|
20231107,162200,178451500,231000,231000,231000,231000,0
|
|
20231107,162100,178451500,231000,231000,231000,231000,0
|
|
20231107,162000,178451500,231000,231000,231000,231000,0
|
|
20231107,161900,178451500,231000,231000,231000,231000,0
|
|
20231107,161800,178451500,231000,231000,231000,231000,0
|
|
20231107,161700,178451500,231000,231000,231000,231000,0
|
|
20231107,161600,178451500,231000,231000,231000,231000,0
|
|
20231107,161500,178451500,231000,231000,231000,231000,0
|
|
20231107,161400,178451500,231000,231000,231000,231000,0
|
|
20231107,161300,178451500,231000,231000,231000,231000,0
|
|
20231107,161200,178451500,231000,231000,231000,231000,0
|
|
20231107,161100,178451500,231000,231000,231000,231000,0
|
|
20231107,161000,178451500,231000,231000,231000,231000,0
|
|
20231107,160900,178451500,231000,231000,231000,231000,0
|
|
20231107,160800,178451500,231000,231000,231000,231000,28
|
|
20231107,160700,178451500,231000,231000,231000,231000,0
|
|
20231107,160600,178451500,231000,231000,231000,231000,0
|
|
20231107,160500,178451500,231000,231000,231000,231000,0
|
|
20231107,160400,178451500,231000,231000,231000,231000,0
|
|
20231107,160300,178451500,231000,231000,231000,231000,0
|
|
20231107,160200,178451500,231000,231000,231000,231000,0
|
|
20231107,160100,178451500,231000,231000,231000,231000,0
|
|
20231107,160000,178451500,231000,231000,231000,231000,0
|
|
20231107,155900,178451500,231000,231000,231000,231000,0
|
|
20231107,155800,178451500,231000,231000,231000,231000,0
|
|
20231107,155700,178451500,231000,231000,231000,231000,0
|
|
20231107,155600,178451500,231000,231000,231000,231000,0
|
|
20231107,155500,178451500,231000,231000,231000,231000,0
|
|
20231107,155400,178451500,231000,231000,231000,231000,0
|
|
20231107,155300,178451500,231000,231000,231000,231000,0
|
|
20231107,155200,178451500,231000,231000,231000,231000,0
|
|
20231107,155100,178451500,231000,231000,231000,231000,0
|
|
20231107,155000,178451500,231000,231000,231000,231000,0
|
|
20231107,154900,178451500,231000,231000,231000,231000,0
|
|
20231107,154800,178451500,231000,231000,231000,231000,0
|
|
20231107,154700,178451500,231000,231000,231000,231000,0
|
|
20231107,154600,178451500,231000,231000,231000,231000,0
|
|
20231107,154500,178451500,231000,231000,231000,231000,0
|
|
20231107,154400,178451500,231000,231000,231000,231000,0
|
|
20231107,154300,178451500,231000,231000,231000,231000,0
|
|
20231107,154200,178451500,231000,231000,231000,231000,0
|
|
20231107,154100,178451500,231000,231000,231000,231000,0
|
|
20231107,154000,178451500,231000,231000,231000,231000,0
|
|
20231107,153900,178451500,231000,231000,231000,231000,0
|
|
20231107,153800,178451500,231000,231000,231000,231000,28
|
|
20231107,153700,178451500,231000,231000,231000,231000,0
|
|
20231107,153600,178451500,231000,231000,231000,231000,0
|
|
20231107,153500,178451500,231000,231000,231000,231000,0
|
|
20231107,153400,178451500,231000,231000,231000,231000,0
|
|
20231107,153300,178451500,231000,231000,231000,231000,0
|
|
20231107,153200,178451500,231000,231000,231000,231000,0
|
|
20231107,153100,178451500,231000,231000,231000,231000,0
|
|
20231107,153000,178451500,231000,231000,231000,231000,28
|
|
20231107,152900,171983500,230500,230500,230500,230500,0
|
|
20231107,152800,171983500,230500,230500,230500,230500,0
|
|
20231107,152700,171983500,230500,230500,230500,230500,0
|
|
20231107,152600,171983500,230500,230500,230500,230500,0
|
|
20231107,152500,171983500,230500,230500,230500,230500,0
|
|
20231107,152400,171983500,230500,230500,230500,230500,0
|
|
20231107,152300,171983500,230500,230500,230500,230500,0
|
|
20231107,152200,171983500,230500,230500,230500,230500,0
|
|
20231107,152100,171983500,230500,230500,230500,230500,0
|
|
20231107,152000,171983500,230500,230500,230500,230500,0
|
|
20231107,151900,171983500,230500,231000,231000,230500,157
|
|
20231107,151800,135718000,232000,232000,232000,232000,1
|
|
20231107,151700,135486000,231000,231000,231000,231000,0
|
|
20231107,151600,135486000,231000,231000,231000,231000,0
|
|
20231107,151500,135486000,231000,231000,231000,231000,2
|
|
20231107,151400,135024000,231500,231500,231500,231500,2
|
|
20231107,151300,134561000,231500,231500,231500,231500,1
|
|
20231107,151200,134329500,231500,231500,231500,231500,0
|
|
20231107,151100,134329500,231500,231500,231500,231500,1
|
|
20231107,151000,134098000,231000,231000,231000,231000,1
|
|
20231107,150900,133867000,231500,231500,231500,231500,0
|
|
20231107,150800,133867000,231500,231500,231500,231500,2
|
|
20231107,150700,133404000,231500,231500,231500,231500,0
|
|
20231107,150600,133404000,231500,231500,231500,231500,0
|
|
20231107,150500,133404000,231500,231500,231500,231500,0
|
|
20231107,150400,133404000,231500,231500,231500,231500,0
|
|
20231107,150300,133404000,231500,231500,231500,231500,11
|
|
20231107,150200,130857500,232000,232000,232000,232000,1
|
|
20231107,150100,130625500,231000,231000,231000,231000,0
|
|
20231107,150000,130625500,231000,231000,231000,231000,3
|
|
20231107,145900,129932500,231500,231500,231500,231500,0
|
|
20231107,145800,129932500,231500,231500,231500,231500,0
|
|
20231107,145700,129932500,231500,231500,231500,231500,10
|
|
20231107,145600,127617500,231500,231500,231500,231500,0
|
|
20231107,145500,127617500,231500,231500,231500,231500,0
|
|
20231107,145400,127617500,231500,231500,231500,231500,0
|
|
20231107,145300,127617500,231500,231500,231500,231500,0
|
|
20231107,145200,127617500,231500,231500,231500,231500,1
|
|
20231107,145100,127386000,232000,232000,232000,232000,0
|
|
20231107,145000,127386000,232000,232000,232000,232000,1
|
|
20231107,144900,127154000,231500,231500,231500,231500,0
|
|
20231107,144800,127154000,231500,231500,231500,231500,0
|
|
20231107,144700,127154000,231500,231500,231500,231500,0
|
|
20231107,144600,127154000,231500,231500,231500,231500,0
|
|
20231107,144500,127154000,231500,231500,231500,231500,0
|
|
20231107,144400,127154000,231500,231500,231500,231500,0
|
|
20231107,144300,127154000,231500,231500,231500,231500,0
|
|
20231107,144200,127154000,231500,231500,231500,231500,0
|
|
20231107,144100,127154000,231500,231500,231500,231500,0
|
|
20231107,144000,127154000,231500,231500,231500,231500,0
|
|
20231107,143900,127154000,231500,231500,231500,231500,0
|
|
20231107,143800,127154000,231500,231500,231500,231500,0
|
|
20231107,143700,127154000,231500,231500,231500,231500,0
|
|
20231107,143600,127154000,231500,231500,231500,231500,0
|
|
20231107,143500,127154000,231500,231500,231500,231500,3
|
|
20231107,143400,126459500,231000,231000,231000,231000,0
|
|
20231107,143300,126459500,231000,231000,231000,231000,10
|
|
20231107,143200,124149500,231500,231500,231500,231500,3
|
|
20231107,143100,123455000,231500,231500,231500,231500,0
|
|
20231107,143000,123455000,231500,231500,231500,231500,0
|
|
20231107,142900,123455000,231500,231500,231500,231500,0
|
|
20231107,142800,123455000,231500,231500,231500,231500,0
|
|
20231107,142700,123455000,231500,231500,231500,231500,0
|
|
20231107,142600,123455000,231500,231500,231500,231500,1
|
|
20231107,142500,123223500,231500,231500,231500,231500,0
|
|
20231107,142400,123223500,231500,231500,231500,231500,3
|
|
20231107,142300,122529000,231500,231500,231500,231500,1
|
|
20231107,142200,122297500,231000,231000,231000,231000,0
|
|
20231107,142100,122297500,231000,231000,231000,231000,0
|
|
20231107,142000,122297500,231000,231000,231000,231000,0
|
|
20231107,141900,122297500,231000,231000,231000,231000,0
|
|
20231107,141800,122297500,231000,231000,231000,231000,1
|
|
20231107,141700,122066500,231500,231500,231500,231500,0
|
|
20231107,141600,122066500,231500,231500,231500,231500,0
|
|
20231107,141500,122066500,231500,231000,231500,231000,2
|
|
20231107,141400,121604000,231000,231000,231000,231000,0
|
|
20231107,141300,121604000,231000,231000,231000,231000,0
|
|
20231107,141200,121604000,231000,231000,231000,231000,0
|
|
20231107,141100,121604000,231000,231000,231000,231000,0
|
|
20231107,141000,121604000,231000,231000,231000,231000,0
|
|
20231107,140900,121604000,231000,231000,231000,231000,0
|
|
20231107,140800,121604000,231000,231000,231000,231000,1
|
|
20231107,140700,121373000,231000,231000,231000,231000,0
|
|
20231107,140600,121373000,231000,231000,231000,231000,0
|
|
20231107,140500,121373000,231000,231000,231000,231000,0
|
|
20231107,140400,121373000,231000,231000,231000,231000,0
|
|
20231107,140300,121373000,231000,231000,231000,231000,0
|
|
20231107,140200,121373000,231000,231000,231000,231000,0
|
|
20231107,140100,121373000,231000,231000,231000,231000,0
|
|
20231107,140000,121373000,231000,231000,231000,231000,0
|
|
20231107,135900,121373000,231000,231000,231000,231000,1
|
|
20231107,135800,121142000,231000,231000,231000,231000,0
|
|
20231107,135700,121142000,231000,231000,231000,231000,0
|
|
20231107,135600,121142000,231000,231000,231000,231000,3
|
|
20231107,135500,120449000,231500,231500,231500,231500,3
|
|
20231107,135400,119754500,232500,232500,232500,232500,0
|
|
20231107,135300,119754500,232500,232500,232500,232500,0
|
|
20231107,135200,119754500,232500,231000,232500,231000,2
|
|
20231107,135100,119291000,231000,231000,231000,231000,0
|
|
20231107,135000,119291000,231000,231000,231000,231000,0
|
|
20231107,134900,119291000,231000,231000,231000,231000,0
|
|
20231107,134800,119291000,231000,231000,231000,231000,0
|
|
20231107,134700,119291000,231000,231000,231000,231000,0
|
|
20231107,134600,119291000,231000,231000,231000,231000,1
|
|
20231107,134500,119060000,231000,231000,231000,231000,0
|
|
20231107,134400,119060000,231000,231000,231000,231000,0
|
|
20231107,134300,119060000,231000,231000,231000,231000,0
|
|
20231107,134200,119060000,231000,231000,231000,231000,0
|
|
20231107,134100,119060000,231000,231000,231000,231000,0
|
|
20231107,134000,119060000,231000,231000,231000,231000,1
|
|
20231107,133900,118829000,231000,231000,231000,231000,0
|
|
20231107,133800,118829000,231000,231000,231000,231000,0
|
|
20231107,133700,118829000,231000,231000,231000,231000,0
|
|
20231107,133600,118829000,231000,231000,231000,231000,0
|
|
20231107,133500,118829000,231000,231000,231000,231000,0
|
|
20231107,133400,118829000,231000,231000,231000,231000,1
|
|
20231107,133300,118598000,232000,232000,232000,232000,1
|
|
20231107,133200,118366000,231500,231500,231500,231500,1
|
|
20231107,133100,118134500,232500,232500,232500,232500,0
|
|
20231107,133000,118134500,232500,232500,232500,232500,1
|
|
20231107,132900,117902000,231500,231500,231500,231500,0
|
|
20231107,132800,117902000,231500,231500,231500,231500,0
|
|
20231107,132700,117902000,231500,231500,231500,231500,0
|
|
20231107,132600,117902000,231500,231500,231500,231500,0
|
|
20231107,132500,117902000,231500,231500,231500,231500,0
|
|
20231107,132400,117902000,231500,231500,231500,231500,0
|
|
20231107,132300,117902000,231500,231500,231500,231500,10
|
|
20231107,132200,115587000,231500,231500,231500,231500,0
|
|
20231107,132100,115587000,231500,231500,231500,231500,0
|
|
20231107,132000,115587000,231500,231500,231500,231500,5
|
|
20231107,131900,114429500,231500,231500,231500,231500,0
|
|
20231107,131800,114429500,231500,231500,231500,231500,0
|
|
20231107,131700,114429500,231500,231500,231500,231500,0
|
|
20231107,131600,114429500,231500,231500,231500,231500,0
|
|
20231107,131500,114429500,231500,231500,231500,231500,0
|
|
20231107,131400,114429500,231500,231500,231500,231500,16
|
|
20231107,131300,110725500,231500,232000,232000,231500,6
|
|
20231107,131200,109334000,232500,232500,232500,232500,0
|
|
20231107,131100,109334000,232500,232500,232500,232500,0
|
|
20231107,131000,109334000,232500,232500,232500,232500,1
|
|
20231107,130900,109101500,231000,231000,231000,231000,0
|
|
20231107,130800,109101500,231000,231000,231000,231000,0
|
|
20231107,130700,109101500,231000,231000,231000,231000,0
|
|
20231107,130600,109101500,231000,231000,231000,231000,0
|
|
20231107,130500,109101500,231000,231000,231000,231000,0
|
|
20231107,130400,109101500,231000,231000,231000,231000,0
|
|
20231107,130300,109101500,231000,231000,231000,231000,0
|
|
20231107,130200,109101500,231000,231000,231000,231000,0
|
|
20231107,130100,109101500,231000,231000,231000,231000,0
|
|
20231107,130000,109101500,231000,231000,231000,231000,0
|
|
20231107,125900,109101500,231000,231000,231000,231000,0
|
|
20231107,125800,109101500,231000,231000,231000,231000,4
|
|
20231107,125700,108177500,231500,231500,231500,231500,0
|
|
20231107,125600,108177500,231500,231500,231500,231500,0
|
|
20231107,125500,108177500,231500,231500,231500,231500,0
|
|
20231107,125400,108177500,231500,231500,231500,231500,0
|
|
20231107,125300,108177500,231500,231500,231500,231500,0
|
|
20231107,125200,108177500,231500,231500,231500,231500,0
|
|
20231107,125100,108177500,231500,231500,231500,231500,0
|
|
20231107,125000,108177500,231500,231500,231500,231500,0
|
|
20231107,124900,108177500,231500,231500,231500,231500,0
|
|
20231107,124800,108177500,231500,231500,231500,231500,0
|
|
20231107,124700,108177500,231500,231500,231500,231500,7
|
|
20231107,124600,106557000,231500,231500,231500,231500,0
|
|
20231107,124500,106557000,231500,231500,231500,231500,0
|
|
20231107,124400,106557000,231500,231500,231500,231500,0
|
|
20231107,124300,106557000,231500,231500,231500,231500,0
|
|
20231107,124200,106557000,231500,231500,231500,231500,0
|
|
20231107,124100,106557000,231500,231500,231500,231500,0
|
|
20231107,124000,106557000,231500,231500,231500,231500,14
|
|
20231107,123900,103316000,231000,231000,231000,231000,0
|
|
20231107,123800,103316000,231000,231000,231000,231000,0
|
|
20231107,123700,103316000,231000,231000,231000,231000,0
|
|
20231107,123600,103316000,231000,231000,231000,231000,0
|
|
20231107,123500,103316000,231000,231000,231000,231000,0
|
|
20231107,123400,103316000,231000,231000,231000,231000,0
|
|
20231107,123300,103316000,231000,231000,231000,231000,0
|
|
20231107,123200,103316000,231000,231000,231000,231000,0
|
|
20231107,123100,103316000,231000,231000,231000,231000,0
|
|
20231107,123000,103316000,231000,231000,231000,231000,0
|
|
20231107,122900,103316000,231000,231000,231000,231000,10
|
|
20231107,122800,101006000,231500,231500,231500,231500,5
|
|
20231107,122700,99848500,231500,231500,231500,231500,0
|
|
20231107,122600,99848500,231500,231500,231500,231500,0
|
|
20231107,122500,99848500,231500,231500,231500,231500,0
|
|
20231107,122400,99848500,231500,231500,231500,231500,0
|
|
20231107,122300,99848500,231500,231500,231500,231500,0
|
|
20231107,122200,99848500,231500,231500,231500,231500,0
|
|
20231107,122100,99848500,231500,232000,232000,231500,11
|
|
20231107,122000,97297000,232000,232000,232000,232000,0
|
|
20231107,121900,97297000,232000,232000,232000,232000,0
|
|
20231107,121800,97297000,232000,232000,232000,232000,0
|
|
20231107,121700,97297000,232000,232000,232000,232000,0
|
|
20231107,121600,97297000,232000,232000,232000,232000,0
|
|
20231107,121500,97297000,232000,232000,232000,232000,0
|
|
20231107,121400,97297000,232000,232000,232000,232000,0
|
|
20231107,121300,97297000,232000,232000,232000,232000,0
|
|
20231107,121200,97297000,232000,232000,232000,232000,2
|
|
20231107,121100,96833000,232500,232500,232500,232500,0
|
|
20231107,121000,96833000,232500,232500,232500,232500,0
|
|
20231107,120900,96833000,232500,232500,232500,232500,0
|
|
20231107,120800,96833000,232500,232500,232500,232500,0
|
|
20231107,120700,96833000,232500,232500,232500,232500,0
|
|
20231107,120600,96833000,232500,232500,232500,232500,0
|
|
20231107,120500,96833000,232500,232500,232500,232500,0
|
|
20231107,120400,96833000,232500,232500,232500,232500,0
|
|
20231107,120300,96833000,232500,232500,232500,232500,0
|
|
20231107,120200,96833000,232500,232500,232500,232500,0
|
|
20231107,120100,96833000,232500,232500,232500,232500,0
|
|
20231107,120000,96833000,232500,232500,232500,232500,0
|
|
20231107,115900,96833000,232500,232500,232500,232500,0
|
|
20231107,115800,96833000,232500,232500,232500,232500,0
|
|
20231107,115700,96833000,232500,232500,232500,232500,0
|
|
20231107,115600,96833000,232500,232500,232500,232500,0
|
|
20231107,115500,96833000,232500,232500,232500,232500,0
|
|
20231107,115400,96833000,232500,232500,232500,232500,0
|
|
20231107,115300,96833000,232500,232500,232500,232500,1
|
|
20231107,115200,96600500,232500,232500,232500,232500,0
|
|
20231107,115100,96600500,232500,232500,232500,232500,0
|
|
20231107,115000,96600500,232500,232500,232500,232500,0
|
|
20231107,114900,96600500,232500,232500,232500,232500,0
|
|
20231107,114800,96600500,232500,232500,232500,232500,0
|
|
20231107,114700,96600500,232500,232500,232500,232500,0
|
|
20231107,114600,96600500,232500,232500,232500,232500,0
|
|
20231107,114500,96600500,232500,232500,232500,232500,0
|
|
20231107,114400,96600500,232500,232500,232500,232500,0
|
|
20231107,114300,96600500,232500,232500,232500,232500,0
|
|
20231107,114200,96600500,232500,232500,232500,232500,0
|
|
20231107,114100,96600500,232500,232500,232500,232500,0
|
|
20231107,114000,96600500,232500,232500,232500,232500,0
|
|
20231107,113900,96600500,232500,232500,232500,232500,0
|
|
20231107,113800,96600500,232500,232500,232500,232500,0
|
|
20231107,113700,96600500,232500,232500,232500,232500,1
|
|
20231107,113600,96368000,232500,232500,232500,232500,0
|
|
20231107,113500,96368000,232500,232500,232500,232500,0
|
|
20231107,113400,96368000,232500,232500,232500,232500,0
|
|
20231107,113300,96368000,232500,232500,232500,232500,0
|
|
20231107,113200,96368000,232500,232500,232500,232500,20
|
|
20231107,113100,91718000,232500,232500,232500,232500,0
|
|
20231107,113000,91718000,232500,232500,232500,232500,0
|
|
20231107,112900,91718000,232500,232500,232500,232500,9
|
|
20231107,112800,89625500,231000,231000,231000,231000,0
|
|
20231107,112700,89625500,231000,231000,231000,231000,0
|
|
20231107,112600,89625500,231000,231000,231000,231000,0
|
|
20231107,112500,89625500,231000,231000,231000,231000,0
|
|
20231107,112400,89625500,231000,231000,231000,231000,0
|
|
20231107,112300,89625500,231000,231000,231000,231000,0
|
|
20231107,112200,89625500,231000,231000,231000,231000,3
|
|
20231107,112100,88932500,231000,231000,231000,231000,0
|
|
20231107,112000,88932500,231000,231500,231500,231000,2
|
|
20231107,111900,88470000,231500,231500,231500,231500,0
|
|
20231107,111800,88470000,231500,231500,231500,231500,0
|
|
20231107,111700,88470000,231500,231500,231500,231500,0
|
|
20231107,111600,88470000,231500,231500,231500,231500,0
|
|
20231107,111500,88470000,231500,232000,232000,231500,26
|
|
20231107,111400,82448000,232500,232500,232500,232500,0
|
|
20231107,111300,82448000,232500,232500,232500,232500,0
|
|
20231107,111200,82448000,232500,232500,232500,232500,0
|
|
20231107,111100,82448000,232500,232500,232500,232500,0
|
|
20231107,111000,82448000,232500,232500,232500,232500,0
|
|
20231107,110900,82448000,232500,232500,232500,232500,0
|
|
20231107,110800,82448000,232500,232500,232500,232500,0
|
|
20231107,110700,82448000,232500,232500,232500,232500,1
|
|
20231107,110600,82215500,232500,232500,232500,232500,12
|
|
20231107,110500,79425500,232500,232500,232500,232500,0
|
|
20231107,110400,79425500,232500,232500,232500,232500,0
|
|
20231107,110300,79425500,232500,232500,232500,232500,0
|
|
20231107,110200,79425500,232500,232500,232500,232500,0
|
|
20231107,110100,79425500,232500,232500,232500,232500,0
|
|
20231107,110000,79425500,232500,232500,232500,232500,1
|
|
20231107,105900,79193000,232000,232000,232000,232000,0
|
|
20231107,105800,79193000,232000,232000,232000,232000,0
|
|
20231107,105700,79193000,232000,232000,232000,232000,0
|
|
20231107,105600,79193000,232000,232000,232000,232000,0
|
|
20231107,105500,79193000,232000,232000,232000,232000,0
|
|
20231107,105400,79193000,232000,232000,232000,232000,0
|
|
20231107,105300,79193000,232000,232000,232000,232000,2
|
|
20231107,105200,78729000,232000,232000,232000,232000,0
|
|
20231107,105100,78729000,232000,232000,232000,232000,0
|
|
20231107,105000,78729000,232000,232000,232000,232000,0
|
|
20231107,104900,78729000,232000,232000,232000,232000,0
|
|
20231107,104800,78729000,232000,232000,232000,232000,0
|
|
20231107,104700,78729000,232000,232000,232000,232000,0
|
|
20231107,104600,78729000,232000,232000,232000,232000,0
|
|
20231107,104500,78729000,232000,232000,232000,232000,0
|
|
20231107,104400,78729000,232000,232000,232000,232000,2
|
|
20231107,104300,78265000,232000,232000,232000,232000,0
|
|
20231107,104200,78265000,232000,232000,232000,232000,0
|
|
20231107,104100,78265000,232000,232000,232000,232000,0
|
|
20231107,104000,78265000,232000,232000,232000,232000,0
|
|
20231107,103900,78265000,232000,232000,232000,232000,0
|
|
20231107,103800,78265000,232000,232000,232000,232000,0
|
|
20231107,103700,78265000,232000,232000,232000,232000,0
|
|
20231107,103600,78265000,232000,232000,232000,232000,0
|
|
20231107,103500,78265000,232000,232000,232000,232000,0
|
|
20231107,103400,78265000,232000,232000,232000,232000,2
|
|
20231107,103300,77801000,232000,232000,232000,232000,0
|
|
20231107,103200,77801000,232000,232000,232000,232000,18
|
|
20231107,103100,73625000,231500,231500,231500,231500,0
|
|
20231107,103000,73625000,231500,231500,231500,231500,0
|
|
20231107,102900,73625000,231500,231500,231500,231500,1
|
|
20231107,102800,73393500,231500,231500,231500,231500,0
|
|
20231107,102700,73393500,231500,231500,231500,231500,0
|
|
20231107,102600,73393500,231500,231500,231500,231500,1
|
|
20231107,102500,73162000,231500,231500,231500,231500,0
|
|
20231107,102400,73162000,231500,231500,231500,231500,0
|
|
20231107,102300,73162000,231500,231500,231500,231500,4
|
|
20231107,102200,72236000,231000,231000,231000,231000,2
|
|
20231107,102100,71774000,231000,231000,231000,231000,0
|
|
20231107,102000,71774000,231000,231000,231000,231000,16
|
|
20231107,101900,68078000,231500,231500,231500,231500,0
|
|
20231107,101800,68078000,231500,231500,231500,231500,1
|
|
20231107,101700,67846500,231500,231500,231500,231500,9
|
|
20231107,101600,65763000,231500,231500,231500,231500,0
|
|
20231107,101500,65763000,231500,231500,231500,231500,0
|
|
20231107,101400,65763000,231500,231500,231500,231500,0
|
|
20231107,101300,65763000,231500,231500,231500,231500,0
|
|
20231107,101200,65763000,231500,231500,231500,231500,0
|
|
20231107,101100,65763000,231500,231500,231500,231500,0
|
|
20231107,101000,65763000,231500,231500,231500,231500,0
|
|
20231107,100900,65763000,231500,231500,231500,231500,66
|
|
20231107,100800,50484000,232000,232000,232000,232000,0
|
|
20231107,100700,50484000,232000,232000,232000,232000,0
|
|
20231107,100600,50484000,232000,232000,232000,232000,1
|
|
20231107,100500,50252000,231500,231500,231500,231500,0
|
|
20231107,100400,50252000,231500,231500,231500,231500,0
|
|
20231107,100300,50252000,231500,231500,231500,231500,0
|
|
20231107,100200,50252000,231500,231500,231500,231500,0
|
|
20231107,100100,50252000,231500,231500,231500,231500,0
|
|
20231107,100000,50252000,231500,232500,232500,231500,2
|
|
20231107,095900,49788000,232000,232000,232000,232000,0
|
|
20231107,095800,49788000,232000,232000,232000,232000,0
|
|
20231107,095700,49788000,232000,232500,232500,232000,2
|
|
20231107,095600,49323500,231500,231500,231500,231500,0
|
|
20231107,095500,49323500,231500,231500,231500,231500,0
|
|
20231107,095400,49323500,231500,231500,231500,231500,0
|
|
20231107,095300,49323500,231500,231500,231500,231500,0
|
|
20231107,095200,49323500,231500,231500,231500,231500,0
|
|
20231107,095100,49323500,231500,231500,231500,231500,0
|
|
20231107,095000,49323500,231500,231500,231500,231500,1
|
|
20231107,094900,49092000,231500,231500,231500,231500,0
|
|
20231107,094800,49092000,231500,231500,231500,231500,4
|
|
20231107,094700,48166000,231500,231500,231500,231500,0
|
|
20231107,094600,48166000,231500,231500,231500,231500,0
|
|
20231107,094500,48166000,231500,231500,231500,231500,1
|
|
20231107,094400,47934500,231500,231500,231500,231500,0
|
|
20231107,094300,47934500,231500,231500,231500,231500,0
|
|
20231107,094200,47934500,231500,231500,231500,231500,0
|
|
20231107,094100,47934500,231500,231500,231500,231500,0
|
|
20231107,094000,47934500,231500,231500,231500,231500,0
|
|
20231107,093900,47934500,231500,231500,231500,231500,0
|
|
20231107,093800,47934500,231500,231500,231500,231500,1
|
|
20231107,093700,47703000,232000,232000,232000,232000,5
|
|
20231107,093600,46543000,232000,232000,232000,232000,0
|
|
20231107,093500,46543000,232000,232000,232000,232000,0
|
|
20231107,093400,46543000,232000,232000,232000,232000,0
|
|
20231107,093300,46543000,232000,232000,232000,232000,11
|
|
20231107,093200,43991000,232000,232000,232000,232000,0
|
|
20231107,093100,43991000,232000,232000,232000,232000,1
|
|
20231107,093000,43759000,232500,232500,232500,232500,0
|
|
20231107,092900,43759000,232500,232500,232500,232500,11
|
|
20231107,092800,41201500,233000,232500,233000,232500,2
|
|
20231107,092700,40736000,233000,233000,233000,233000,0
|
|
20231107,092600,40736000,233000,233000,233000,233000,1
|
|
20231107,092500,40503000,233000,233000,233000,233000,4
|
|
20231107,092400,39571000,233000,233000,233000,233000,1
|
|
20231107,092300,39338000,232000,232000,232000,232000,0
|
|
20231107,092200,39338000,232000,232000,232000,232000,0
|
|
20231107,092100,39338000,232000,232000,232000,232000,23
|
|
20231107,092000,34002000,233000,233000,233000,233000,0
|
|
20231107,091900,34002000,233000,233000,233000,233000,7
|
|
20231107,091800,32371000,232500,232500,232500,232500,0
|
|
20231107,091700,32371000,232500,232500,232500,232500,0
|
|
20231107,091600,32371000,232500,232500,232500,232500,3
|
|
20231107,091500,31673500,233000,233000,233000,233000,0
|
|
20231107,091400,31673500,233000,233000,233000,233000,0
|
|
20231107,091300,31673500,233000,232500,233000,232500,10
|
|
20231107,091200,29344000,233000,233000,233000,233000,1
|
|
20231107,091100,29111000,231500,231500,231500,231500,0
|
|
20231107,091000,29111000,231500,231500,231500,231500,0
|
|
20231107,090900,29111000,231500,231500,231500,231500,1
|
|
20231107,090800,28879500,231500,231500,231500,231500,0
|
|
20231107,090700,28879500,231500,231500,231500,231500,0
|
|
20231107,090600,28879500,231500,231500,231500,231500,0
|
|
20231107,090500,28879500,231500,231500,231500,231500,16
|
|
20231107,090400,25175500,231500,231500,231500,231500,13
|
|
20231107,090300,22166000,231500,231500,231500,231500,0
|
|
20231107,090200,22166000,231500,231500,231500,231500,0
|
|
20231107,090100,22166000,231500,231500,231500,231500,1
|
|
20231107,090000,21934500,231000,235000,235000,231000,94
|