581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183800,435190000,235000,235000,235000,235000,18
|
|
20231114,183700,435190000,235000,235000,235000,235000,0
|
|
20231114,183600,435190000,235000,235000,235000,235000,0
|
|
20231114,183500,435190000,235000,235000,235000,235000,0
|
|
20231114,183400,435190000,235000,235000,235000,235000,0
|
|
20231114,183300,435190000,235000,235000,235000,235000,0
|
|
20231114,183200,435190000,235000,235000,235000,235000,0
|
|
20231114,183100,435190000,235000,235000,235000,235000,0
|
|
20231114,183000,435190000,235000,235000,235000,235000,0
|
|
20231114,182900,435190000,235000,235000,235000,235000,0
|
|
20231114,182800,435190000,235000,235000,235000,235000,0
|
|
20231114,182700,435190000,235000,235000,235000,235000,0
|
|
20231114,182600,435190000,235000,235000,235000,235000,0
|
|
20231114,182500,435190000,235000,235000,235000,235000,0
|
|
20231114,182400,435190000,235000,235000,235000,235000,0
|
|
20231114,182300,435190000,235000,235000,235000,235000,0
|
|
20231114,182200,435190000,235000,235000,235000,235000,0
|
|
20231114,182100,435190000,235000,235000,235000,235000,0
|
|
20231114,182000,435190000,235000,235000,235000,235000,0
|
|
20231114,181900,435190000,235000,235000,235000,235000,0
|
|
20231114,181800,435190000,235000,235000,235000,235000,0
|
|
20231114,181700,435190000,235000,235000,235000,235000,0
|
|
20231114,181600,435190000,235000,235000,235000,235000,0
|
|
20231114,181500,435190000,235000,235000,235000,235000,0
|
|
20231114,181400,435190000,235000,235000,235000,235000,0
|
|
20231114,181300,435190000,235000,235000,235000,235000,0
|
|
20231114,181200,435190000,235000,235000,235000,235000,0
|
|
20231114,181100,435190000,235000,235000,235000,235000,0
|
|
20231114,181000,435190000,235000,235000,235000,235000,0
|
|
20231114,180900,435190000,235000,235000,235000,235000,0
|
|
20231114,180800,435190000,235000,235000,235000,235000,18
|
|
20231114,180700,435190000,235000,235000,235000,235000,0
|
|
20231114,180600,435190000,235000,235000,235000,235000,0
|
|
20231114,180500,435190000,235000,235000,235000,235000,0
|
|
20231114,180400,435190000,235000,235000,235000,235000,0
|
|
20231114,180300,435190000,235000,235000,235000,235000,0
|
|
20231114,180200,435190000,235000,235000,235000,235000,0
|
|
20231114,180100,435190000,235000,235000,235000,235000,0
|
|
20231114,180000,435190000,235000,235000,235000,235000,0
|
|
20231114,175900,435190000,235000,235000,235000,235000,0
|
|
20231114,175800,435190000,235000,235000,235000,235000,0
|
|
20231114,175700,435190000,235000,235000,235000,235000,0
|
|
20231114,175600,435190000,235000,235000,235000,235000,0
|
|
20231114,175500,435190000,235000,235000,235000,235000,0
|
|
20231114,175400,435190000,235000,235000,235000,235000,0
|
|
20231114,175300,435190000,235000,235000,235000,235000,0
|
|
20231114,175200,435190000,235000,235000,235000,235000,0
|
|
20231114,175100,435190000,235000,235000,235000,235000,0
|
|
20231114,175000,435190000,235000,235000,235000,235000,0
|
|
20231114,174900,435190000,235000,235000,235000,235000,0
|
|
20231114,174800,435190000,235000,235000,235000,235000,0
|
|
20231114,174700,435190000,235000,235000,235000,235000,0
|
|
20231114,174600,435190000,235000,235000,235000,235000,0
|
|
20231114,174500,435190000,235000,235000,235000,235000,0
|
|
20231114,174400,435190000,235000,235000,235000,235000,0
|
|
20231114,174300,435190000,235000,235000,235000,235000,0
|
|
20231114,174200,435190000,235000,235000,235000,235000,0
|
|
20231114,174100,435190000,235000,235000,235000,235000,0
|
|
20231114,174000,435190000,235000,235000,235000,235000,0
|
|
20231114,173900,435190000,235000,235000,235000,235000,0
|
|
20231114,173800,435190000,235000,235000,235000,235000,18
|
|
20231114,173700,435190000,235000,235000,235000,235000,0
|
|
20231114,173600,435190000,235000,235000,235000,235000,0
|
|
20231114,173500,435190000,235000,235000,235000,235000,0
|
|
20231114,173400,435190000,235000,235000,235000,235000,0
|
|
20231114,173300,435190000,235000,235000,235000,235000,0
|
|
20231114,173200,435190000,235000,235000,235000,235000,0
|
|
20231114,173100,435190000,235000,235000,235000,235000,0
|
|
20231114,173000,435190000,235000,235000,235000,235000,0
|
|
20231114,172900,435190000,235000,235000,235000,235000,0
|
|
20231114,172800,435190000,235000,235000,235000,235000,0
|
|
20231114,172700,435190000,235000,235000,235000,235000,0
|
|
20231114,172600,435190000,235000,235000,235000,235000,0
|
|
20231114,172500,435190000,235000,235000,235000,235000,0
|
|
20231114,172400,435190000,235000,235000,235000,235000,0
|
|
20231114,172300,435190000,235000,235000,235000,235000,0
|
|
20231114,172200,435190000,235000,235000,235000,235000,0
|
|
20231114,172100,435190000,235000,235000,235000,235000,0
|
|
20231114,172000,435190000,235000,235000,235000,235000,0
|
|
20231114,171900,435190000,235000,235000,235000,235000,0
|
|
20231114,171800,435190000,235000,235000,235000,235000,0
|
|
20231114,171700,435190000,235000,235000,235000,235000,0
|
|
20231114,171600,435190000,235000,235000,235000,235000,0
|
|
20231114,171500,435190000,235000,235000,235000,235000,0
|
|
20231114,171400,435190000,235000,235000,235000,235000,0
|
|
20231114,171300,435190000,235000,235000,235000,235000,0
|
|
20231114,171200,435190000,235000,235000,235000,235000,0
|
|
20231114,171100,435190000,235000,235000,235000,235000,0
|
|
20231114,171000,435190000,235000,235000,235000,235000,0
|
|
20231114,170900,435190000,235000,235000,235000,235000,0
|
|
20231114,170800,435190000,235000,235000,235000,235000,18
|
|
20231114,170700,435190000,235000,235000,235000,235000,0
|
|
20231114,170600,435190000,235000,235000,235000,235000,0
|
|
20231114,170500,435190000,235000,235000,235000,235000,0
|
|
20231114,170400,435190000,235000,235000,235000,235000,0
|
|
20231114,170300,435190000,235000,235000,235000,235000,0
|
|
20231114,170200,435190000,235000,235000,235000,235000,0
|
|
20231114,170100,435190000,235000,235000,235000,235000,0
|
|
20231114,170000,435190000,235000,235000,235000,235000,0
|
|
20231114,165900,435190000,235000,235000,235000,235000,0
|
|
20231114,165800,435190000,235000,235000,235000,235000,0
|
|
20231114,165700,435190000,235000,235000,235000,235000,0
|
|
20231114,165600,435190000,235000,235000,235000,235000,0
|
|
20231114,165500,435190000,235000,235000,235000,235000,0
|
|
20231114,165400,435190000,235000,235000,235000,235000,0
|
|
20231114,165300,435190000,235000,235000,235000,235000,0
|
|
20231114,165200,435190000,235000,235000,235000,235000,0
|
|
20231114,165100,435190000,235000,235000,235000,235000,0
|
|
20231114,165000,435190000,235000,235000,235000,235000,0
|
|
20231114,164900,435190000,235000,235000,235000,235000,0
|
|
20231114,164800,435190000,235000,235000,235000,235000,0
|
|
20231114,164700,435190000,235000,235000,235000,235000,0
|
|
20231114,164600,435190000,235000,235000,235000,235000,0
|
|
20231114,164500,435190000,235000,235000,235000,235000,0
|
|
20231114,164400,435190000,235000,235000,235000,235000,0
|
|
20231114,164300,435190000,235000,235000,235000,235000,0
|
|
20231114,164200,435190000,235000,235000,235000,235000,0
|
|
20231114,164100,435190000,235000,235000,235000,235000,0
|
|
20231114,164000,435190000,235000,235000,235000,235000,0
|
|
20231114,163900,435190000,235000,235000,235000,235000,0
|
|
20231114,163800,435190000,235000,235000,235000,235000,18
|
|
20231114,163700,435190000,235000,235000,235000,235000,0
|
|
20231114,163600,435190000,235000,235000,235000,235000,0
|
|
20231114,163500,435190000,235000,235000,235000,235000,0
|
|
20231114,163400,435190000,235000,235000,235000,235000,0
|
|
20231114,163300,435190000,235000,235000,235000,235000,0
|
|
20231114,163200,435190000,235000,235000,235000,235000,0
|
|
20231114,163100,435190000,235000,235000,235000,235000,0
|
|
20231114,163000,435190000,235000,235000,235000,235000,0
|
|
20231114,162900,435190000,235000,235000,235000,235000,0
|
|
20231114,162800,435190000,235000,235000,235000,235000,0
|
|
20231114,162700,435190000,235000,235000,235000,235000,0
|
|
20231114,162600,435190000,235000,235000,235000,235000,0
|
|
20231114,162500,435190000,235000,235000,235000,235000,0
|
|
20231114,162400,435190000,235000,235000,235000,235000,0
|
|
20231114,162300,435190000,235000,235000,235000,235000,0
|
|
20231114,162200,435190000,235000,235000,235000,235000,0
|
|
20231114,162100,435190000,235000,235000,235000,235000,0
|
|
20231114,162000,435190000,235000,235000,235000,235000,0
|
|
20231114,161900,435190000,235000,235000,235000,235000,0
|
|
20231114,161800,435190000,235000,235000,235000,235000,0
|
|
20231114,161700,435190000,235000,235000,235000,235000,0
|
|
20231114,161600,435190000,235000,235000,235000,235000,0
|
|
20231114,161500,435190000,235000,235000,235000,235000,0
|
|
20231114,161400,435190000,235000,235000,235000,235000,0
|
|
20231114,161300,435190000,235000,235000,235000,235000,0
|
|
20231114,161200,435190000,235000,235000,235000,235000,0
|
|
20231114,161100,435190000,235000,235000,235000,235000,0
|
|
20231114,161000,435190000,235000,235000,235000,235000,0
|
|
20231114,160900,435190000,235000,235000,235000,235000,0
|
|
20231114,160800,435190000,235000,235000,235000,235000,18
|
|
20231114,160700,435190000,235000,235000,235000,235000,0
|
|
20231114,160600,435190000,235000,235000,235000,235000,0
|
|
20231114,160500,435190000,235000,235000,235000,235000,0
|
|
20231114,160400,435190000,235000,235000,235000,235000,0
|
|
20231114,160300,435190000,235000,235000,235000,235000,0
|
|
20231114,160200,435190000,235000,235000,235000,235000,0
|
|
20231114,160100,435190000,235000,235000,235000,235000,0
|
|
20231114,160000,435190000,235000,235000,235000,235000,0
|
|
20231114,155900,435190000,235000,235000,235000,235000,0
|
|
20231114,155800,435190000,235000,235000,235000,235000,0
|
|
20231114,155700,435190000,235000,235000,235000,235000,0
|
|
20231114,155600,435190000,235000,235000,235000,235000,0
|
|
20231114,155500,435190000,235000,235000,235000,235000,0
|
|
20231114,155400,435190000,235000,235000,235000,235000,0
|
|
20231114,155300,435190000,235000,235000,235000,235000,0
|
|
20231114,155200,435190000,235000,235000,235000,235000,0
|
|
20231114,155100,435190000,235000,235000,235000,235000,0
|
|
20231114,155000,435190000,235000,235000,235000,235000,0
|
|
20231114,154900,435190000,235000,235000,235000,235000,0
|
|
20231114,154800,435190000,235000,235000,235000,235000,0
|
|
20231114,154700,435190000,235000,235000,235000,235000,0
|
|
20231114,154600,435190000,235000,235000,235000,235000,0
|
|
20231114,154500,435190000,235000,235000,235000,235000,0
|
|
20231114,154400,435190000,235000,235000,235000,235000,0
|
|
20231114,154300,435190000,235000,235000,235000,235000,0
|
|
20231114,154200,435190000,235000,235000,235000,235000,0
|
|
20231114,154100,435190000,235000,235000,235000,235000,0
|
|
20231114,154000,435190000,235000,235000,235000,235000,0
|
|
20231114,153900,435190000,235000,235000,235000,235000,0
|
|
20231114,153800,435190000,235000,235000,235000,235000,18
|
|
20231114,153700,435190000,235000,235000,235000,235000,0
|
|
20231114,153600,435190000,235000,235000,235000,235000,0
|
|
20231114,153500,435190000,235000,235000,235000,235000,0
|
|
20231114,153400,435190000,235000,235000,235000,235000,0
|
|
20231114,153300,435190000,235000,235000,235000,235000,0
|
|
20231114,153200,435190000,235000,235000,235000,235000,0
|
|
20231114,153100,435190000,235000,235000,235000,235000,0
|
|
20231114,153000,435190000,235000,235000,235000,235000,18
|
|
20231114,152900,430960000,235000,235000,235000,235000,0
|
|
20231114,152800,430960000,235000,235000,235000,235000,0
|
|
20231114,152700,430960000,235000,235000,235000,235000,0
|
|
20231114,152600,430960000,235000,235000,235000,235000,0
|
|
20231114,152500,430960000,235000,235000,235000,235000,0
|
|
20231114,152400,430960000,235000,235000,235000,235000,0
|
|
20231114,152300,430960000,235000,235000,235000,235000,0
|
|
20231114,152200,430960000,235000,235000,235000,235000,0
|
|
20231114,152100,430960000,235000,235000,235000,235000,0
|
|
20231114,152000,430960000,235000,235000,235000,235000,0
|
|
20231114,151900,430960000,235000,235000,235000,235000,10
|
|
20231114,151800,428610000,235000,235000,235000,235000,0
|
|
20231114,151700,428610000,235000,235000,235000,235000,0
|
|
20231114,151600,428610000,235000,235000,235000,235000,0
|
|
20231114,151500,428610000,235000,235000,235000,235000,0
|
|
20231114,151400,428610000,235000,235000,235000,235000,0
|
|
20231114,151300,428610000,235000,235000,235000,235000,0
|
|
20231114,151200,428610000,235000,235000,235000,235000,0
|
|
20231114,151100,428610000,235000,235000,235000,235000,1
|
|
20231114,151000,428375000,235000,235000,235000,235000,1
|
|
20231114,150900,428140000,235500,235500,235500,235500,5
|
|
20231114,150800,426962500,235500,235500,235500,235500,10
|
|
20231114,150700,424607500,235500,235000,235500,235000,20
|
|
20231114,150600,419902500,235500,235500,235500,235500,10
|
|
20231114,150500,417547500,235000,235000,235000,235000,3
|
|
20231114,150400,416842500,235000,235000,235000,235000,0
|
|
20231114,150300,416842500,235000,235000,235000,235000,0
|
|
20231114,150200,416842500,235000,235000,235000,235000,0
|
|
20231114,150100,416842500,235000,235000,235000,235000,0
|
|
20231114,150000,416842500,235000,235000,235000,235000,2
|
|
20231114,145900,416372500,235500,235500,235500,235500,3
|
|
20231114,145800,415666000,235500,235000,235500,235000,32
|
|
20231114,145700,408145000,235500,235500,235500,235500,4
|
|
20231114,145600,407203000,235500,236000,236000,235500,4
|
|
20231114,145500,406260000,235500,235500,235500,235500,4
|
|
20231114,145400,405318000,235500,236000,236000,235500,9
|
|
20231114,145300,403197000,235000,236000,236000,235000,7
|
|
20231114,145200,401548500,236000,236000,236000,236000,2
|
|
20231114,145100,401076500,236000,235500,236000,235500,3
|
|
20231114,145000,400369000,235500,235500,235500,235500,0
|
|
20231114,144900,400369000,235500,236000,236000,235500,6
|
|
20231114,144800,398955000,236000,236000,236000,236000,2
|
|
20231114,144700,398483000,236000,236000,236000,236000,52
|
|
20231114,144600,386211000,236000,235500,236000,235500,53
|
|
20231114,144500,373722500,235500,235500,235500,235500,2
|
|
20231114,144400,373251500,235500,235000,235500,235000,72
|
|
20231114,144300,356300500,235500,235500,235500,235500,52
|
|
20231114,144200,344054500,235000,235500,235500,235000,30
|
|
20231114,144100,336999500,235500,235500,235500,235500,2
|
|
20231114,144000,336528500,235500,235500,235500,235500,42
|
|
20231114,143900,326637500,235500,235500,235500,235500,3
|
|
20231114,143800,325931000,235000,235000,235000,235000,36
|
|
20231114,143700,317471000,235000,235000,235000,235000,2
|
|
20231114,143600,317001000,235000,235000,235000,235000,2
|
|
20231114,143500,316531000,235000,235000,235000,235000,4
|
|
20231114,143400,315591000,235000,235000,235000,235000,2
|
|
20231114,143300,315121000,235000,235000,235000,235000,2
|
|
20231114,143200,314651000,235000,235000,235000,235000,5
|
|
20231114,143100,313476000,235000,235000,235000,235000,2
|
|
20231114,143000,313006000,235000,235000,235000,235000,6
|
|
20231114,142900,311596000,235000,235000,235000,235000,2
|
|
20231114,142800,311126000,235000,235000,235000,235000,4
|
|
20231114,142700,310186000,235000,235000,235000,235000,18
|
|
20231114,142600,305956000,235000,235000,235000,235000,2
|
|
20231114,142500,305486000,235000,235000,235000,235000,2
|
|
20231114,142400,305016000,235000,235000,235000,235000,4
|
|
20231114,142300,304076000,235000,235000,235000,235000,2
|
|
20231114,142200,303606000,235000,235000,235000,235000,2
|
|
20231114,142100,303136000,235000,235000,235000,235000,4
|
|
20231114,142000,302196000,235000,235000,235000,235000,3
|
|
20231114,141900,301491000,235000,235000,235000,235000,6
|
|
20231114,141800,300081000,235000,235000,235000,235000,0
|
|
20231114,141700,300081000,235000,235000,235000,235000,23
|
|
20231114,141600,294676000,235000,235000,235000,235000,2
|
|
20231114,141500,294206000,235000,235000,235000,235000,2
|
|
20231114,141400,293736000,235000,235000,235000,235000,2
|
|
20231114,141300,293266000,235000,235000,235000,235000,25
|
|
20231114,141200,287391000,235000,235000,235000,235000,2
|
|
20231114,141100,286921000,235000,235000,235000,235000,2
|
|
20231114,141000,286451000,235000,235000,235000,235000,4
|
|
20231114,140900,285511000,235000,235000,235500,235000,23
|
|
20231114,140800,280105000,235000,235000,235000,235000,2
|
|
20231114,140700,279635000,235000,235000,235000,235000,3
|
|
20231114,140600,278930000,235000,235000,235000,235000,4
|
|
20231114,140500,277990000,235000,235000,235000,235000,2
|
|
20231114,140400,277520000,235000,235000,235000,235000,2
|
|
20231114,140300,277050000,235000,234500,235000,234500,4
|
|
20231114,140200,276111000,235000,235000,235000,235000,4
|
|
20231114,140100,275171000,235000,235000,235000,235000,2
|
|
20231114,140000,274701000,234500,235000,235000,234500,19
|
|
20231114,135900,270240500,234500,235000,235000,234500,5
|
|
20231114,135800,269066000,235000,235000,235000,235000,2
|
|
20231114,135700,268596000,235000,235000,235000,235000,2
|
|
20231114,135600,268126000,235000,235000,235000,235000,2
|
|
20231114,135500,267656000,235000,235500,235500,235000,6
|
|
20231114,135400,266245000,235500,235500,235500,235500,2
|
|
20231114,135300,265774000,234500,234500,234500,234500,0
|
|
20231114,135200,265774000,234500,235000,235000,234500,16
|
|
20231114,135100,262018000,235500,235500,235500,235500,4
|
|
20231114,135000,261076000,235500,235500,235500,235500,2
|
|
20231114,134900,260605000,235500,235500,235500,235500,2
|
|
20231114,134800,260134000,235500,235500,235500,235500,4
|
|
20231114,134700,259192000,235000,235000,235000,235000,1
|
|
20231114,134600,258957000,235500,234500,235500,234500,17
|
|
20231114,134500,254969500,234500,235000,235000,234500,57
|
|
20231114,134400,241593000,235000,235000,235000,235000,27
|
|
20231114,134300,235248000,235000,235000,235000,235000,2
|
|
20231114,134200,234778000,235000,235000,235000,235000,2
|
|
20231114,134100,234308000,235500,235500,235500,235500,2
|
|
20231114,134000,233837000,234500,234500,234500,234500,0
|
|
20231114,133900,233837000,234500,234500,234500,234500,50
|
|
20231114,133800,222112000,235000,235000,235000,235000,0
|
|
20231114,133700,222112000,235000,235000,235000,235000,0
|
|
20231114,133600,222112000,235000,235000,235000,235000,0
|
|
20231114,133500,222112000,235000,235000,235000,235000,0
|
|
20231114,133400,222112000,235000,235500,235500,235000,2
|
|
20231114,133300,221641500,235000,235000,235000,235000,65
|
|
20231114,133200,206366500,235000,235000,235000,235000,16
|
|
20231114,133100,202606500,234500,234500,234500,234500,19
|
|
20231114,133000,198151000,234500,234500,234500,234500,1
|
|
20231114,132900,197916500,234000,234000,234000,234000,0
|
|
20231114,132800,197916500,234000,234000,234000,234000,0
|
|
20231114,132700,197916500,234000,234000,234000,234000,0
|
|
20231114,132600,197916500,234000,234000,234000,234000,0
|
|
20231114,132500,197916500,234000,234000,234000,234000,0
|
|
20231114,132400,197916500,234000,234000,234000,234000,0
|
|
20231114,132300,197916500,234000,234000,234000,234000,0
|
|
20231114,132200,197916500,234000,234000,234000,234000,0
|
|
20231114,132100,197916500,234000,234000,234000,234000,61
|
|
20231114,132000,183642500,234000,234000,234000,234000,0
|
|
20231114,131900,183642500,234000,234000,234000,234000,11
|
|
20231114,131800,181068500,234000,234000,234000,234000,0
|
|
20231114,131700,181068500,234000,234000,234000,234000,0
|
|
20231114,131600,181068500,234000,234000,234000,234000,0
|
|
20231114,131500,181068500,234000,234000,234000,234000,0
|
|
20231114,131400,181068500,234000,234000,234000,234000,0
|
|
20231114,131300,181068500,234000,234000,234000,234000,0
|
|
20231114,131200,181068500,234000,234000,234000,234000,10
|
|
20231114,131100,178728500,234000,234000,234000,234000,0
|
|
20231114,131000,178728500,234000,234000,234000,234000,0
|
|
20231114,130900,178728500,234000,234000,234000,234000,50
|
|
20231114,130800,167028500,234000,234500,234500,234000,20
|
|
20231114,130700,162346500,234500,234500,234500,234500,0
|
|
20231114,130600,162346500,234500,234500,234500,234500,2
|
|
20231114,130500,161877500,234500,234500,234500,234500,8
|
|
20231114,130400,160001500,234500,234500,234500,234500,0
|
|
20231114,130300,160001500,234500,234500,234500,234500,0
|
|
20231114,130200,160001500,234500,234500,234500,234500,0
|
|
20231114,130100,160001500,234500,234500,234500,234500,0
|
|
20231114,130000,160001500,234500,234500,234500,234500,50
|
|
20231114,125900,148276500,235000,235000,235000,235000,0
|
|
20231114,125800,148276500,235000,235000,235000,235000,0
|
|
20231114,125700,148276500,235000,235000,235000,235000,0
|
|
20231114,125600,148276500,235000,235000,235000,235000,0
|
|
20231114,125500,148276500,235000,235000,235000,235000,0
|
|
20231114,125400,148276500,235000,235000,235000,235000,0
|
|
20231114,125300,148276500,235000,235000,235000,235000,0
|
|
20231114,125200,148276500,235000,235000,235000,235000,0
|
|
20231114,125100,148276500,235000,235000,235000,235000,0
|
|
20231114,125000,148276500,235000,235000,235000,235000,0
|
|
20231114,124900,148276500,235000,235000,235000,235000,0
|
|
20231114,124800,148276500,235000,235000,235000,235000,0
|
|
20231114,124700,148276500,235000,235000,235000,235000,0
|
|
20231114,124600,148276500,235000,235000,235000,235000,0
|
|
20231114,124500,148276500,235000,235000,235000,235000,0
|
|
20231114,124400,148276500,235000,235000,235000,235000,0
|
|
20231114,124300,148276500,235000,235000,235000,235000,0
|
|
20231114,124200,148276500,235000,235000,235000,235000,0
|
|
20231114,124100,148276500,235000,235000,235000,235000,0
|
|
20231114,124000,148276500,235000,235000,235000,235000,0
|
|
20231114,123900,148276500,235000,235000,235000,235000,0
|
|
20231114,123800,148276500,235000,235000,235000,235000,0
|
|
20231114,123700,148276500,235000,235000,235000,235000,0
|
|
20231114,123600,148276500,235000,235000,235000,235000,0
|
|
20231114,123500,148276500,235000,235000,235000,235000,0
|
|
20231114,123400,148276500,235000,235000,235000,235000,0
|
|
20231114,123300,148276500,235000,235000,235000,235000,1
|
|
20231114,123200,148041500,234500,234500,234500,234500,1
|
|
20231114,123100,147807000,234500,234500,234500,234500,0
|
|
20231114,123000,147807000,234500,234500,234500,234500,0
|
|
20231114,122900,147807000,234500,234500,234500,234500,0
|
|
20231114,122800,147807000,234500,234500,234500,234500,0
|
|
20231114,122700,147807000,234500,234500,234500,234500,0
|
|
20231114,122600,147807000,234500,234500,234500,234500,0
|
|
20231114,122500,147807000,234500,234500,234500,234500,0
|
|
20231114,122400,147807000,234500,234500,234500,234500,0
|
|
20231114,122300,147807000,234500,234500,234500,234500,0
|
|
20231114,122200,147807000,234500,234500,234500,234500,0
|
|
20231114,122100,147807000,234500,234500,234500,234500,0
|
|
20231114,122000,147807000,234500,234500,234500,234500,0
|
|
20231114,121900,147807000,234500,234500,234500,234500,0
|
|
20231114,121800,147807000,234500,234500,234500,234500,0
|
|
20231114,121700,147807000,234500,234500,234500,234500,0
|
|
20231114,121600,147807000,234500,234500,234500,234500,0
|
|
20231114,121500,147807000,234500,234500,234500,234500,0
|
|
20231114,121400,147807000,234500,234500,234500,234500,0
|
|
20231114,121300,147807000,234500,234500,234500,234500,0
|
|
20231114,121200,147807000,234500,234500,234500,234500,0
|
|
20231114,121100,147807000,234500,234500,234500,234500,0
|
|
20231114,121000,147807000,234500,234500,234500,234500,0
|
|
20231114,120900,147807000,234500,234500,234500,234500,0
|
|
20231114,120800,147807000,234500,234500,234500,234500,0
|
|
20231114,120700,147807000,234500,234500,234500,234500,0
|
|
20231114,120600,147807000,234500,234500,234500,234500,0
|
|
20231114,120500,147807000,234500,234500,234500,234500,0
|
|
20231114,120400,147807000,234500,234500,234500,234500,0
|
|
20231114,120300,147807000,234500,234500,234500,234500,0
|
|
20231114,120200,147807000,234500,234500,234500,234500,0
|
|
20231114,120100,147807000,234500,234500,234500,234500,0
|
|
20231114,120000,147807000,234500,234500,234500,234500,0
|
|
20231114,115900,147807000,234500,234500,234500,234500,2
|
|
20231114,115800,147338000,234500,234500,234500,234500,0
|
|
20231114,115700,147338000,234500,234500,234500,234500,0
|
|
20231114,115600,147338000,234500,234500,234500,234500,0
|
|
20231114,115500,147338000,234500,234500,234500,234500,1
|
|
20231114,115400,147103500,235000,235000,235000,235000,0
|
|
20231114,115300,147103500,235000,235000,235000,235000,0
|
|
20231114,115200,147103500,235000,235000,235000,235000,2
|
|
20231114,115100,146633500,235000,235000,235000,235000,2
|
|
20231114,115000,146163500,235000,235000,235000,235000,0
|
|
20231114,114900,146163500,235000,235000,235000,235000,0
|
|
20231114,114800,146163500,235000,235000,235000,235000,0
|
|
20231114,114700,146163500,235000,235000,235000,235000,0
|
|
20231114,114600,146163500,235000,235000,235000,235000,39
|
|
20231114,114500,136998500,235000,235000,235000,235000,0
|
|
20231114,114400,136998500,235000,235000,235000,235000,10
|
|
20231114,114300,134648500,235000,235000,235000,235000,0
|
|
20231114,114200,134648500,235000,235000,235000,235000,0
|
|
20231114,114100,134648500,235000,235000,235000,235000,0
|
|
20231114,114000,134648500,235000,235000,235000,235000,1
|
|
20231114,113900,134413500,235000,235000,235000,235000,0
|
|
20231114,113800,134413500,235000,235000,235000,235000,0
|
|
20231114,113700,134413500,235000,235000,235000,235000,0
|
|
20231114,113600,134413500,235000,235000,235000,235000,0
|
|
20231114,113500,134413500,235000,235000,235000,235000,0
|
|
20231114,113400,134413500,235000,235000,235000,235000,0
|
|
20231114,113300,134413500,235000,235000,235000,235000,0
|
|
20231114,113200,134413500,235000,235000,235000,235000,0
|
|
20231114,113100,134413500,235000,235000,235000,235000,0
|
|
20231114,113000,134413500,235000,235000,235000,235000,1
|
|
20231114,112900,134178500,235000,235000,235000,235000,0
|
|
20231114,112800,134178500,235000,235000,235000,235000,0
|
|
20231114,112700,134178500,235000,235000,235000,235000,59
|
|
20231114,112600,120313500,235000,235000,235000,235000,0
|
|
20231114,112500,120313500,235000,235000,235000,235000,120
|
|
20231114,112400,92113500,235000,235000,235000,235000,0
|
|
20231114,112300,92113500,235000,235000,235000,235000,0
|
|
20231114,112200,92113500,235000,235000,235000,235000,1
|
|
20231114,112100,91878500,234500,234500,234500,234500,1
|
|
20231114,112000,91644000,234500,234500,234500,234500,0
|
|
20231114,111900,91644000,234500,234500,234500,234500,0
|
|
20231114,111800,91644000,234500,234500,234500,234500,0
|
|
20231114,111700,91644000,234500,234500,234500,234500,3
|
|
20231114,111600,90940500,234500,234500,234500,234500,9
|
|
20231114,111500,88830000,234500,234500,234500,234500,0
|
|
20231114,111400,88830000,234500,234500,234500,234500,0
|
|
20231114,111300,88830000,234500,234500,234500,234500,1
|
|
20231114,111200,88595500,234500,234500,234500,234500,0
|
|
20231114,111100,88595500,234500,234500,234500,234500,0
|
|
20231114,111000,88595500,234500,234500,234500,234500,0
|
|
20231114,110900,88595500,234500,234500,234500,234500,0
|
|
20231114,110800,88595500,234500,234500,234500,234500,0
|
|
20231114,110700,88595500,234500,234500,234500,234500,0
|
|
20231114,110600,88595500,234500,234500,234500,234500,0
|
|
20231114,110500,88595500,234500,234500,234500,234500,0
|
|
20231114,110400,88595500,234500,234500,234500,234500,14
|
|
20231114,110300,85312500,234000,234000,234000,234000,0
|
|
20231114,110200,85312500,234000,234000,234000,234000,1
|
|
20231114,110100,85078500,234500,234500,234500,234500,0
|
|
20231114,110000,85078500,234500,234500,234500,234500,10
|
|
20231114,105900,82733500,234500,234500,234500,234500,0
|
|
20231114,105800,82733500,234500,234500,234500,234500,0
|
|
20231114,105700,82733500,234500,234500,234500,234500,0
|
|
20231114,105600,82733500,234500,234500,234500,234500,2
|
|
20231114,105500,82264500,234500,234500,234500,234500,0
|
|
20231114,105400,82264500,234500,234500,234500,234500,1
|
|
20231114,105300,82030000,234500,234500,234500,234500,9
|
|
20231114,105200,79919500,234500,234500,234500,234500,5
|
|
20231114,105100,78747000,234500,234500,234500,234500,1
|
|
20231114,105000,78512500,234500,234500,234500,234500,0
|
|
20231114,104900,78512500,234500,234500,234500,234500,0
|
|
20231114,104800,78512500,234500,234500,234500,234500,0
|
|
20231114,104700,78512500,234500,234500,234500,234500,0
|
|
20231114,104600,78512500,234500,234500,234500,234500,0
|
|
20231114,104500,78512500,234500,234500,234500,234500,0
|
|
20231114,104400,78512500,234500,234500,234500,234500,1
|
|
20231114,104300,78278000,234500,234500,234500,234500,2
|
|
20231114,104200,77809000,234500,234500,234500,234500,0
|
|
20231114,104100,77809000,234500,234500,234500,234500,0
|
|
20231114,104000,77809000,234500,234500,234500,234500,0
|
|
20231114,103900,77809000,234500,234500,234500,234500,0
|
|
20231114,103800,77809000,234500,234500,234500,234500,0
|
|
20231114,103700,77809000,234500,234500,234500,234500,0
|
|
20231114,103600,77809000,234500,234500,234500,234500,1
|
|
20231114,103500,77574500,234500,234500,234500,234500,3
|
|
20231114,103400,76871000,233500,233500,233500,233500,0
|
|
20231114,103300,76871000,233500,234500,234500,233500,2
|
|
20231114,103200,76403000,234500,234500,234500,234500,10
|
|
20231114,103100,74058000,234500,234500,234500,234500,35
|
|
20231114,103000,65850500,234000,234000,234000,234000,0
|
|
20231114,102900,65850500,234000,234000,234000,234000,0
|
|
20231114,102800,65850500,234000,234000,234000,234000,0
|
|
20231114,102700,65850500,234000,234000,234000,234000,0
|
|
20231114,102600,65850500,234000,234000,234000,234000,0
|
|
20231114,102500,65850500,234000,234000,234000,234000,0
|
|
20231114,102400,65850500,234000,234000,234000,234000,19
|
|
20231114,102300,61404500,234500,234500,234500,234500,0
|
|
20231114,102200,61404500,234500,234500,234500,234500,0
|
|
20231114,102100,61404500,234500,234500,234500,234500,0
|
|
20231114,102000,61404500,234500,234500,234500,234500,0
|
|
20231114,101900,61404500,234500,234500,234500,234500,0
|
|
20231114,101800,61404500,234500,234500,234500,234500,0
|
|
20231114,101700,61404500,234500,234500,234500,234500,0
|
|
20231114,101600,61404500,234500,234500,234500,234500,0
|
|
20231114,101500,61404500,234500,234500,234500,234500,0
|
|
20231114,101400,61404500,234500,234500,234500,234500,0
|
|
20231114,101300,61404500,234500,234500,234500,234500,0
|
|
20231114,101200,61404500,234500,234500,234500,234500,0
|
|
20231114,101100,61404500,234500,234500,234500,234500,0
|
|
20231114,101000,61404500,234500,234500,234500,234500,1
|
|
20231114,100900,61170000,234500,234500,234500,234500,0
|
|
20231114,100800,61170000,234500,234500,234500,234500,0
|
|
20231114,100700,61170000,234500,234000,234500,234000,22
|
|
20231114,100600,56021000,234000,234000,234000,234000,1
|
|
20231114,100500,55787000,234500,234500,234500,234500,0
|
|
20231114,100400,55787000,234500,234500,234500,234500,1
|
|
20231114,100300,55552500,234500,234500,234500,234500,0
|
|
20231114,100200,55552500,234500,234500,234500,234500,0
|
|
20231114,100100,55552500,234500,234500,234500,234500,1
|
|
20231114,100000,55318000,234500,234500,234500,234500,4
|
|
20231114,095900,54380000,234500,234500,234500,234500,0
|
|
20231114,095800,54380000,234500,234500,234500,234500,3
|
|
20231114,095700,53676500,234500,234500,234500,234500,5
|
|
20231114,095600,52504000,234500,234500,234500,234500,0
|
|
20231114,095500,52504000,234500,234500,234500,234500,0
|
|
20231114,095400,52504000,234500,234500,234500,234500,0
|
|
20231114,095300,52504000,234500,234500,234500,234500,0
|
|
20231114,095200,52504000,234500,234500,234500,234500,0
|
|
20231114,095100,52504000,234500,234500,234500,234500,7
|
|
20231114,095000,50862500,235000,235000,235000,235000,3
|
|
20231114,094900,50157500,235000,235000,235000,235000,0
|
|
20231114,094800,50157500,235000,235000,235000,235000,14
|
|
20231114,094700,46867500,234500,234500,234500,234500,0
|
|
20231114,094600,46867500,234500,234500,234500,234500,0
|
|
20231114,094500,46867500,234500,234500,234500,234500,1
|
|
20231114,094400,46633000,234500,234500,234500,234500,0
|
|
20231114,094300,46633000,234500,234500,234500,234500,0
|
|
20231114,094200,46633000,234500,234500,234500,234500,0
|
|
20231114,094100,46633000,234500,234500,234500,234500,0
|
|
20231114,094000,46633000,234500,234500,234500,234500,5
|
|
20231114,093900,45460500,234500,234500,234500,234500,0
|
|
20231114,093800,45460500,234500,234500,234500,234500,0
|
|
20231114,093700,45460500,234500,234500,234500,234500,0
|
|
20231114,093600,45460500,234500,234500,234500,234500,10
|
|
20231114,093500,43115500,234500,234500,234500,234500,0
|
|
20231114,093400,43115500,234500,234500,234500,234500,0
|
|
20231114,093300,43115500,234500,234500,234500,234500,0
|
|
20231114,093200,43115500,234500,234500,234500,234500,20
|
|
20231114,093100,38425500,234500,234500,234500,234500,49
|
|
20231114,093000,26935000,234500,234500,234500,234500,0
|
|
20231114,092900,26935000,234500,234500,234500,234500,0
|
|
20231114,092800,26935000,234500,234500,234500,234500,0
|
|
20231114,092700,26935000,234500,234500,234500,234500,0
|
|
20231114,092600,26935000,234500,234500,234500,234500,0
|
|
20231114,092500,26935000,234500,234500,234500,234500,0
|
|
20231114,092400,26935000,234500,234500,234500,234500,22
|
|
20231114,092300,21776000,234500,234500,234500,234500,10
|
|
20231114,092200,19431000,234500,234500,234500,234500,5
|
|
20231114,092100,18258500,234500,234500,234500,234500,5
|
|
20231114,092000,17086000,234500,234500,234500,234500,5
|
|
20231114,091900,15913500,234000,234000,234000,234000,0
|
|
20231114,091800,15913500,234000,234000,234000,234000,0
|
|
20231114,091700,15913500,234000,234000,234000,234000,0
|
|
20231114,091600,15913500,234000,234000,234000,234000,2
|
|
20231114,091500,15445500,235000,235000,235000,235000,0
|
|
20231114,091400,15445500,235000,235000,235000,235000,0
|
|
20231114,091300,15445500,235000,235000,235000,235000,0
|
|
20231114,091200,15445500,235000,234000,235000,234000,29
|
|
20231114,091100,8643000,234000,233500,234000,233500,21
|
|
20231114,091000,3739000,233500,234000,234000,233500,4
|
|
20231114,090900,2804000,234000,234000,234000,234000,0
|
|
20231114,090800,2804000,234000,234000,234000,234000,0
|
|
20231114,090700,2804000,234000,234000,234000,234000,0
|
|
20231114,090600,2804000,234000,234000,234000,234000,2
|
|
20231114,090500,2336000,234500,234500,234500,234500,5
|
|
20231114,090400,1163500,233500,233500,233500,233500,0
|
|
20231114,090300,1163500,233500,233500,233500,233500,1
|
|
20231114,090200,930000,232500,232500,232500,232500,0
|
|
20231114,090100,930000,232500,232500,232500,232500,0
|
|
20231114,090000,930000,232500,232500,232500,232500,4
|