581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183800,436567500,243500,243500,243500,243500,3
|
|
20231124,183700,436567500,243500,243500,243500,243500,0
|
|
20231124,183600,436567500,243500,243500,243500,243500,0
|
|
20231124,183500,436567500,243500,243500,243500,243500,0
|
|
20231124,183400,436567500,243500,243500,243500,243500,0
|
|
20231124,183300,436567500,243500,243500,243500,243500,0
|
|
20231124,183200,436567500,243500,243500,243500,243500,0
|
|
20231124,183100,436567500,243500,243500,243500,243500,0
|
|
20231124,183000,436567500,243500,243500,243500,243500,0
|
|
20231124,182900,436567500,243500,243500,243500,243500,0
|
|
20231124,182800,436567500,243500,243500,243500,243500,0
|
|
20231124,182700,436567500,243500,243500,243500,243500,0
|
|
20231124,182600,436567500,243500,243500,243500,243500,0
|
|
20231124,182500,436567500,243500,243500,243500,243500,0
|
|
20231124,182400,436567500,243500,243500,243500,243500,0
|
|
20231124,182300,436567500,243500,243500,243500,243500,0
|
|
20231124,182200,436567500,243500,243500,243500,243500,0
|
|
20231124,182100,436567500,243500,243500,243500,243500,0
|
|
20231124,182000,436567500,243500,243500,243500,243500,0
|
|
20231124,181900,436567500,243500,243500,243500,243500,0
|
|
20231124,181800,436567500,243500,243500,243500,243500,0
|
|
20231124,181700,436567500,243500,243500,243500,243500,0
|
|
20231124,181600,436567500,243500,243500,243500,243500,0
|
|
20231124,181500,436567500,243500,243500,243500,243500,0
|
|
20231124,181400,436567500,243500,243500,243500,243500,0
|
|
20231124,181300,436567500,243500,243500,243500,243500,0
|
|
20231124,181200,436567500,243500,243500,243500,243500,0
|
|
20231124,181100,436567500,243500,243500,243500,243500,0
|
|
20231124,181000,436567500,243500,243500,243500,243500,0
|
|
20231124,180900,436567500,243500,243500,243500,243500,0
|
|
20231124,180800,436567500,243500,243500,243500,243500,3
|
|
20231124,180700,436567500,243500,243500,243500,243500,0
|
|
20231124,180600,436567500,243500,243500,243500,243500,0
|
|
20231124,180500,436567500,243500,243500,243500,243500,0
|
|
20231124,180400,436567500,243500,243500,243500,243500,0
|
|
20231124,180300,436567500,243500,243500,243500,243500,0
|
|
20231124,180200,436567500,243500,243500,243500,243500,0
|
|
20231124,180100,436567500,243500,243500,243500,243500,0
|
|
20231124,180000,436567500,243500,243500,243500,243500,0
|
|
20231124,175900,436567500,243500,243500,243500,243500,0
|
|
20231124,175800,436567500,243500,243500,243500,243500,0
|
|
20231124,175700,436567500,243500,243500,243500,243500,0
|
|
20231124,175600,436567500,243500,243500,243500,243500,0
|
|
20231124,175500,436567500,243500,243500,243500,243500,0
|
|
20231124,175400,436567500,243500,243500,243500,243500,0
|
|
20231124,175300,436567500,243500,243500,243500,243500,0
|
|
20231124,175200,436567500,243500,243500,243500,243500,0
|
|
20231124,175100,436567500,243500,243500,243500,243500,0
|
|
20231124,175000,436567500,243500,243500,243500,243500,0
|
|
20231124,174900,436567500,243500,243500,243500,243500,0
|
|
20231124,174800,436567500,243500,243500,243500,243500,0
|
|
20231124,174700,436567500,243500,243500,243500,243500,0
|
|
20231124,174600,436567500,243500,243500,243500,243500,0
|
|
20231124,174500,436567500,243500,243500,243500,243500,0
|
|
20231124,174400,436567500,243500,243500,243500,243500,0
|
|
20231124,174300,436567500,243500,243500,243500,243500,0
|
|
20231124,174200,436567500,243500,243500,243500,243500,0
|
|
20231124,174100,436567500,243500,243500,243500,243500,0
|
|
20231124,174000,436567500,243500,243500,243500,243500,0
|
|
20231124,173900,436567500,243500,243500,243500,243500,0
|
|
20231124,173800,436567500,243500,243500,243500,243500,3
|
|
20231124,173700,436567500,243500,243500,243500,243500,0
|
|
20231124,173600,436567500,243500,243500,243500,243500,0
|
|
20231124,173500,436567500,243500,243500,243500,243500,0
|
|
20231124,173400,436567500,243500,243500,243500,243500,0
|
|
20231124,173300,436567500,243500,243500,243500,243500,0
|
|
20231124,173200,436567500,243500,243500,243500,243500,0
|
|
20231124,173100,436567500,243500,243500,243500,243500,0
|
|
20231124,173000,436567500,243500,243500,243500,243500,0
|
|
20231124,172900,436567500,243500,243500,243500,243500,0
|
|
20231124,172800,436567500,243500,243500,243500,243500,0
|
|
20231124,172700,436567500,243500,243500,243500,243500,0
|
|
20231124,172600,436567500,243500,243500,243500,243500,0
|
|
20231124,172500,436567500,243500,243500,243500,243500,0
|
|
20231124,172400,436567500,243500,243500,243500,243500,0
|
|
20231124,172300,436567500,243500,243500,243500,243500,0
|
|
20231124,172200,436567500,243500,243500,243500,243500,0
|
|
20231124,172100,436567500,243500,243500,243500,243500,0
|
|
20231124,172000,436567500,243500,243500,243500,243500,0
|
|
20231124,171900,436567500,243500,243500,243500,243500,0
|
|
20231124,171800,436567500,243500,243500,243500,243500,0
|
|
20231124,171700,436567500,243500,243500,243500,243500,0
|
|
20231124,171600,436567500,243500,243500,243500,243500,0
|
|
20231124,171500,436567500,243500,243500,243500,243500,0
|
|
20231124,171400,436567500,243500,243500,243500,243500,0
|
|
20231124,171300,436567500,243500,243500,243500,243500,0
|
|
20231124,171200,436567500,243500,243500,243500,243500,0
|
|
20231124,171100,436567500,243500,243500,243500,243500,0
|
|
20231124,171000,436567500,243500,243500,243500,243500,0
|
|
20231124,170900,436567500,243500,243500,243500,243500,0
|
|
20231124,170800,436567500,243500,243500,243500,243500,3
|
|
20231124,170700,436567500,243500,243500,243500,243500,0
|
|
20231124,170600,436567500,243500,243500,243500,243500,0
|
|
20231124,170500,436567500,243500,243500,243500,243500,0
|
|
20231124,170400,436567500,243500,243500,243500,243500,0
|
|
20231124,170300,436567500,243500,243500,243500,243500,0
|
|
20231124,170200,436567500,243500,243500,243500,243500,0
|
|
20231124,170100,436567500,243500,243500,243500,243500,0
|
|
20231124,170000,436567500,243500,243500,243500,243500,0
|
|
20231124,165900,436567500,243500,243500,243500,243500,0
|
|
20231124,165800,436567500,243500,243500,243500,243500,0
|
|
20231124,165700,436567500,243500,243500,243500,243500,0
|
|
20231124,165600,436567500,243500,243500,243500,243500,0
|
|
20231124,165500,436567500,243500,243500,243500,243500,0
|
|
20231124,165400,436567500,243500,243500,243500,243500,0
|
|
20231124,165300,436567500,243500,243500,243500,243500,0
|
|
20231124,165200,436567500,243500,243500,243500,243500,0
|
|
20231124,165100,436567500,243500,243500,243500,243500,0
|
|
20231124,165000,436567500,243500,243500,243500,243500,0
|
|
20231124,164900,436567500,243500,243500,243500,243500,0
|
|
20231124,164800,436567500,243500,243500,243500,243500,0
|
|
20231124,164700,436567500,243500,243500,243500,243500,0
|
|
20231124,164600,436567500,243500,243500,243500,243500,0
|
|
20231124,164500,436567500,243500,243500,243500,243500,0
|
|
20231124,164400,436567500,243500,243500,243500,243500,0
|
|
20231124,164300,436567500,243500,243500,243500,243500,0
|
|
20231124,164200,436567500,243500,243500,243500,243500,0
|
|
20231124,164100,436567500,243500,243500,243500,243500,0
|
|
20231124,164000,436567500,243500,243500,243500,243500,0
|
|
20231124,163900,436567500,243500,243500,243500,243500,0
|
|
20231124,163800,436567500,243500,243500,243500,243500,3
|
|
20231124,163700,436567500,243500,243500,243500,243500,0
|
|
20231124,163600,436567500,243500,243500,243500,243500,0
|
|
20231124,163500,436567500,243500,243500,243500,243500,0
|
|
20231124,163400,436567500,243500,243500,243500,243500,0
|
|
20231124,163300,436567500,243500,243500,243500,243500,0
|
|
20231124,163200,436567500,243500,243500,243500,243500,0
|
|
20231124,163100,436567500,243500,243500,243500,243500,0
|
|
20231124,163000,436567500,243500,243500,243500,243500,0
|
|
20231124,162900,436567500,243500,243500,243500,243500,0
|
|
20231124,162800,436567500,243500,243500,243500,243500,0
|
|
20231124,162700,436567500,243500,243500,243500,243500,0
|
|
20231124,162600,436567500,243500,243500,243500,243500,0
|
|
20231124,162500,436567500,243500,243500,243500,243500,0
|
|
20231124,162400,436567500,243500,243500,243500,243500,0
|
|
20231124,162300,436567500,243500,243500,243500,243500,0
|
|
20231124,162200,436567500,243500,243500,243500,243500,0
|
|
20231124,162100,436567500,243500,243500,243500,243500,0
|
|
20231124,162000,436567500,243500,243500,243500,243500,0
|
|
20231124,161900,436567500,243500,243500,243500,243500,0
|
|
20231124,161800,436567500,243500,243500,243500,243500,0
|
|
20231124,161700,436567500,243500,243500,243500,243500,0
|
|
20231124,161600,436567500,243500,243500,243500,243500,0
|
|
20231124,161500,436567500,243500,243500,243500,243500,0
|
|
20231124,161400,436567500,243500,243500,243500,243500,0
|
|
20231124,161300,436567500,243500,243500,243500,243500,0
|
|
20231124,161200,436567500,243500,243500,243500,243500,0
|
|
20231124,161100,436567500,243500,243500,243500,243500,0
|
|
20231124,161000,436567500,243500,243500,243500,243500,0
|
|
20231124,160900,436567500,243500,243500,243500,243500,0
|
|
20231124,160800,436567500,243500,243500,243500,243500,3
|
|
20231124,160700,436567500,243500,243500,243500,243500,0
|
|
20231124,160600,436567500,243500,243500,243500,243500,0
|
|
20231124,160500,436567500,243500,243500,243500,243500,0
|
|
20231124,160400,436567500,243500,243500,243500,243500,0
|
|
20231124,160300,436567500,243500,243500,243500,243500,0
|
|
20231124,160200,436567500,243500,243500,243500,243500,0
|
|
20231124,160100,436567500,243500,243500,243500,243500,0
|
|
20231124,160000,436567500,243500,243500,243500,243500,0
|
|
20231124,155900,436567500,243500,243500,243500,243500,0
|
|
20231124,155800,436567500,243500,243500,243500,243500,0
|
|
20231124,155700,436567500,243500,243500,243500,243500,0
|
|
20231124,155600,436567500,243500,243500,243500,243500,0
|
|
20231124,155500,436567500,243500,243500,243500,243500,0
|
|
20231124,155400,436567500,243500,243500,243500,243500,0
|
|
20231124,155300,436567500,243500,243500,243500,243500,0
|
|
20231124,155200,436567500,243500,243500,243500,243500,0
|
|
20231124,155100,436567500,243500,243500,243500,243500,0
|
|
20231124,155000,436567500,243500,243500,243500,243500,0
|
|
20231124,154900,436567500,243500,243500,243500,243500,0
|
|
20231124,154800,436567500,243500,243500,243500,243500,0
|
|
20231124,154700,436567500,243500,243500,243500,243500,0
|
|
20231124,154600,436567500,243500,243500,243500,243500,0
|
|
20231124,154500,436567500,243500,243500,243500,243500,0
|
|
20231124,154400,436567500,243500,243500,243500,243500,0
|
|
20231124,154300,436567500,243500,243500,243500,243500,0
|
|
20231124,154200,436567500,243500,243500,243500,243500,0
|
|
20231124,154100,436567500,243500,243500,243500,243500,0
|
|
20231124,154000,436567500,243500,243500,243500,243500,0
|
|
20231124,153900,436567500,243500,243500,243500,243500,0
|
|
20231124,153800,436567500,243500,243500,243500,243500,3
|
|
20231124,153700,436567500,243500,243500,243500,243500,0
|
|
20231124,153600,436567500,243500,243500,243500,243500,0
|
|
20231124,153500,436567500,243500,243500,243500,243500,0
|
|
20231124,153400,436567500,243500,243500,243500,243500,0
|
|
20231124,153300,436567500,243500,243500,243500,243500,0
|
|
20231124,153200,436567500,243500,243500,243500,243500,0
|
|
20231124,153100,436567500,243500,243500,243500,243500,0
|
|
20231124,153000,436567500,243500,243500,243500,243500,3
|
|
20231124,152900,435837000,242500,242500,242500,242500,0
|
|
20231124,152800,435837000,242500,242500,242500,242500,0
|
|
20231124,152700,435837000,242500,242500,242500,242500,0
|
|
20231124,152600,435837000,242500,242500,242500,242500,0
|
|
20231124,152500,435837000,242500,242500,242500,242500,0
|
|
20231124,152400,435837000,242500,242500,242500,242500,0
|
|
20231124,152300,435837000,242500,242500,242500,242500,0
|
|
20231124,152200,435837000,242500,242500,242500,242500,0
|
|
20231124,152100,435837000,242500,242500,242500,242500,0
|
|
20231124,152000,435837000,242500,242500,242500,242500,0
|
|
20231124,151900,435837000,242500,243000,243000,242500,23
|
|
20231124,151800,430248500,243000,243000,243000,243000,1
|
|
20231124,151700,430005500,243500,243500,243500,243500,0
|
|
20231124,151600,430005500,243500,243500,243500,243500,0
|
|
20231124,151500,430005500,243500,243500,243500,243500,2
|
|
20231124,151400,429518500,243000,243000,243000,243000,0
|
|
20231124,151300,429518500,243000,243000,243000,243000,6
|
|
20231124,151200,428060500,243000,243000,243000,243000,5
|
|
20231124,151100,426845500,243000,243000,243000,243000,0
|
|
20231124,151000,426845500,243000,243000,243000,243000,1
|
|
20231124,150900,426602500,243000,243000,243000,243000,0
|
|
20231124,150800,426602500,243000,243000,243000,243000,0
|
|
20231124,150700,426602500,243000,243000,243000,243000,5
|
|
20231124,150600,425387500,243000,243000,243000,243000,0
|
|
20231124,150500,425387500,243000,243000,243000,243000,14
|
|
20231124,150400,421985500,243000,243500,243500,243000,250
|
|
20231124,150300,361195500,243500,243500,243500,243500,0
|
|
20231124,150200,361195500,243500,243500,243500,243500,0
|
|
20231124,150100,361195500,243500,243500,243500,243500,0
|
|
20231124,150000,361195500,243500,243500,243500,243500,0
|
|
20231124,145900,361195500,243500,243500,243500,243500,1
|
|
20231124,145800,360952000,243500,243500,243500,243500,0
|
|
20231124,145700,360952000,243500,243500,243500,243500,0
|
|
20231124,145600,360952000,243500,243500,243500,243500,0
|
|
20231124,145500,360952000,243500,243500,243500,243500,0
|
|
20231124,145400,360952000,243500,243500,243500,243500,1
|
|
20231124,145300,360708500,244000,244000,244000,244000,0
|
|
20231124,145200,360708500,244000,244000,244000,244000,0
|
|
20231124,145100,360708500,244000,244000,244000,244000,0
|
|
20231124,145000,360708500,244000,244000,244000,244000,0
|
|
20231124,144900,360708500,244000,244000,244000,244000,0
|
|
20231124,144800,360708500,244000,244000,244000,244000,0
|
|
20231124,144700,360708500,244000,244000,244000,244000,0
|
|
20231124,144600,360708500,244000,244000,244000,244000,0
|
|
20231124,144500,360708500,244000,244000,244000,244000,0
|
|
20231124,144400,360708500,244000,244000,244000,244000,0
|
|
20231124,144300,360708500,244000,244000,244000,244000,2
|
|
20231124,144200,360220500,244000,244000,244000,244000,2
|
|
20231124,144100,359732500,243500,243500,243500,243500,0
|
|
20231124,144000,359732500,243500,243500,243500,243500,0
|
|
20231124,143900,359732500,243500,243500,243500,243500,0
|
|
20231124,143800,359732500,243500,243500,243500,243500,0
|
|
20231124,143700,359732500,243500,243500,243500,243500,0
|
|
20231124,143600,359732500,243500,243500,243500,243500,0
|
|
20231124,143500,359732500,243500,243500,243500,243500,0
|
|
20231124,143400,359732500,243500,243500,243500,243500,0
|
|
20231124,143300,359732500,243500,243500,243500,243500,0
|
|
20231124,143200,359732500,243500,243500,243500,243500,0
|
|
20231124,143100,359732500,243500,243500,243500,243500,0
|
|
20231124,143000,359732500,243500,243500,243500,243500,1
|
|
20231124,142900,359489000,244000,244000,244000,244000,1
|
|
20231124,142800,359245000,243500,243500,243500,243500,0
|
|
20231124,142700,359245000,243500,243500,243500,243500,0
|
|
20231124,142600,359245000,243500,243500,243500,243500,0
|
|
20231124,142500,359245000,243500,243500,243500,243500,0
|
|
20231124,142400,359245000,243500,243500,243500,243500,0
|
|
20231124,142300,359245000,243500,243500,243500,243500,0
|
|
20231124,142200,359245000,243500,243500,243500,243500,0
|
|
20231124,142100,359245000,243500,243500,243500,243500,0
|
|
20231124,142000,359245000,243500,243500,243500,243500,0
|
|
20231124,141900,359245000,243500,243500,243500,243500,0
|
|
20231124,141800,359245000,243500,243500,243500,243500,0
|
|
20231124,141700,359245000,243500,243500,243500,243500,0
|
|
20231124,141600,359245000,243500,243500,243500,243500,0
|
|
20231124,141500,359245000,243500,243500,243500,243500,0
|
|
20231124,141400,359245000,243500,243500,243500,243500,82
|
|
20231124,141300,339278000,243500,243500,243500,243500,0
|
|
20231124,141200,339278000,243500,243500,243500,243500,0
|
|
20231124,141100,339278000,243500,243500,243500,243500,0
|
|
20231124,141000,339278000,243500,243500,243500,243500,0
|
|
20231124,140900,339278000,243500,243500,243500,243500,0
|
|
20231124,140800,339278000,243500,243500,243500,243500,0
|
|
20231124,140700,339278000,243500,243500,243500,243500,2
|
|
20231124,140600,338791000,244500,244500,244500,244500,0
|
|
20231124,140500,338791000,244500,244500,244500,244500,0
|
|
20231124,140400,338791000,244500,244500,244500,244500,0
|
|
20231124,140300,338791000,244500,244500,244500,244500,0
|
|
20231124,140200,338791000,244500,244500,244500,244500,0
|
|
20231124,140100,338791000,244500,244500,244500,244500,0
|
|
20231124,140000,338791000,244500,244500,244500,244500,0
|
|
20231124,135900,338791000,244500,244500,244500,244500,10
|
|
20231124,135800,336346000,243500,243500,243500,243500,0
|
|
20231124,135700,336346000,243500,243500,243500,243500,0
|
|
20231124,135600,336346000,243500,243500,243500,243500,0
|
|
20231124,135500,336346000,243500,243500,243500,243500,0
|
|
20231124,135400,336346000,243500,243500,243500,243500,2
|
|
20231124,135300,335859000,244000,244000,244000,244000,0
|
|
20231124,135200,335859000,244000,244000,244000,244000,5
|
|
20231124,135100,334639000,244000,244000,244000,244000,0
|
|
20231124,135000,334639000,244000,244000,244000,244000,0
|
|
20231124,134900,334639000,244000,244000,244000,244000,0
|
|
20231124,134800,334639000,244000,244000,244000,244000,0
|
|
20231124,134700,334639000,244000,244000,244000,244000,28
|
|
20231124,134600,327807000,244500,244500,244500,244500,0
|
|
20231124,134500,327807000,244500,244000,244500,244000,23
|
|
20231124,134400,322191500,244000,244000,244000,244000,0
|
|
20231124,134300,322191500,244000,244000,244000,244000,0
|
|
20231124,134200,322191500,244000,244000,244000,244000,0
|
|
20231124,134100,322191500,244000,244000,244000,244000,2
|
|
20231124,134000,321703500,243500,243500,243500,243500,0
|
|
20231124,133900,321703500,243500,243500,243500,243500,0
|
|
20231124,133800,321703500,243500,243500,243500,243500,8
|
|
20231124,133700,319755500,243500,243500,243500,243500,0
|
|
20231124,133600,319755500,243500,243500,243500,243500,1
|
|
20231124,133500,319512000,244000,244000,244000,244000,21
|
|
20231124,133400,314388000,244000,244000,244000,244000,0
|
|
20231124,133300,314388000,244000,244000,244000,244000,0
|
|
20231124,133200,314388000,244000,244000,244000,244000,0
|
|
20231124,133100,314388000,244000,244000,244000,244000,0
|
|
20231124,133000,314388000,244000,244000,244000,244000,0
|
|
20231124,132900,314388000,244000,244000,244000,244000,0
|
|
20231124,132800,314388000,244000,244000,244000,244000,0
|
|
20231124,132700,314388000,244000,244000,244000,244000,0
|
|
20231124,132600,314388000,244000,244000,244000,244000,0
|
|
20231124,132500,314388000,244000,244000,244000,244000,2
|
|
20231124,132400,313900000,243500,243500,243500,243500,5
|
|
20231124,132300,312682500,243500,243500,243500,243500,0
|
|
20231124,132200,312682500,243500,243500,243500,243500,0
|
|
20231124,132100,312682500,243500,243500,243500,243500,0
|
|
20231124,132000,312682500,243500,243500,243500,243500,0
|
|
20231124,131900,312682500,243500,243500,243500,243500,0
|
|
20231124,131800,312682500,243500,243500,243500,243500,0
|
|
20231124,131700,312682500,243500,243500,243500,243500,0
|
|
20231124,131600,312682500,243500,243500,243500,243500,3
|
|
20231124,131500,311952000,243500,243500,243500,243500,0
|
|
20231124,131400,311952000,243500,243500,243500,243500,0
|
|
20231124,131300,311952000,243500,243500,243500,243500,0
|
|
20231124,131200,311952000,243500,243500,243500,243500,1
|
|
20231124,131100,311708500,244000,244000,244000,244000,1
|
|
20231124,131000,311464500,244000,244000,244000,244000,0
|
|
20231124,130900,311464500,244000,244000,244000,244000,1
|
|
20231124,130800,311220500,244000,244000,244000,244000,0
|
|
20231124,130700,311220500,244000,244000,244000,244000,0
|
|
20231124,130600,311220500,244000,244000,244000,244000,0
|
|
20231124,130500,311220500,244000,244000,244000,244000,0
|
|
20231124,130400,311220500,244000,243500,244000,243500,3
|
|
20231124,130300,310489000,244000,244000,244000,244000,0
|
|
20231124,130200,310489000,244000,244000,244000,244000,0
|
|
20231124,130100,310489000,244000,244000,244000,244000,0
|
|
20231124,130000,310489000,244000,244000,244000,244000,0
|
|
20231124,125900,310489000,244000,244000,244000,244000,0
|
|
20231124,125800,310489000,244000,244000,244000,244000,50
|
|
20231124,125700,298289000,244000,244000,244000,244000,10
|
|
20231124,125600,295849000,244000,244000,244000,244000,0
|
|
20231124,125500,295849000,244000,244000,244000,244000,127
|
|
20231124,125400,264861000,244000,244000,244000,244000,0
|
|
20231124,125300,264861000,244000,244000,244000,244000,25
|
|
20231124,125200,258761000,243500,243500,243500,243500,0
|
|
20231124,125100,258761000,243500,243500,243500,243500,1
|
|
20231124,125000,258517500,243500,243500,243500,243500,0
|
|
20231124,124900,258517500,243500,243500,243500,243500,0
|
|
20231124,124800,258517500,243500,243500,243500,243500,7
|
|
20231124,124700,256813000,243500,243500,243500,243500,0
|
|
20231124,124600,256813000,243500,243500,243500,243500,0
|
|
20231124,124500,256813000,243500,243500,243500,243500,0
|
|
20231124,124400,256813000,243500,243500,243500,243500,0
|
|
20231124,124300,256813000,243500,243500,243500,243500,10
|
|
20231124,124200,254378000,243500,243500,243500,243500,0
|
|
20231124,124100,254378000,243500,243500,243500,243500,0
|
|
20231124,124000,254378000,243500,243500,243500,243500,0
|
|
20231124,123900,254378000,243500,243500,243500,243500,0
|
|
20231124,123800,254378000,243500,243500,243500,243500,0
|
|
20231124,123700,254378000,243500,243500,243500,243500,0
|
|
20231124,123600,254378000,243500,243500,243500,243500,0
|
|
20231124,123500,254378000,243500,243500,243500,243500,52
|
|
20231124,123400,241716000,243500,243500,243500,243500,0
|
|
20231124,123300,241716000,243500,243500,243500,243500,0
|
|
20231124,123200,241716000,243500,243500,243500,243500,0
|
|
20231124,123100,241716000,243500,243500,243500,243500,0
|
|
20231124,123000,241716000,243500,243500,243500,243500,0
|
|
20231124,122900,241716000,243500,243500,243500,243500,0
|
|
20231124,122800,241716000,243500,243500,243500,243500,0
|
|
20231124,122700,241716000,243500,243500,243500,243500,0
|
|
20231124,122600,241716000,243500,243500,243500,243500,0
|
|
20231124,122500,241716000,243500,243500,243500,243500,0
|
|
20231124,122400,241716000,243500,243500,243500,243500,0
|
|
20231124,122300,241716000,243500,243500,243500,243500,0
|
|
20231124,122200,241716000,243500,243500,243500,243500,0
|
|
20231124,122100,241716000,243500,243500,243500,243500,0
|
|
20231124,122000,241716000,243500,243500,243500,243500,0
|
|
20231124,121900,241716000,243500,243500,243500,243500,0
|
|
20231124,121800,241716000,243500,243500,243500,243500,0
|
|
20231124,121700,241716000,243500,243500,243500,243500,0
|
|
20231124,121600,241716000,243500,243500,243500,243500,0
|
|
20231124,121500,241716000,243500,243500,243500,243500,0
|
|
20231124,121400,241716000,243500,243500,243500,243500,0
|
|
20231124,121300,241716000,243500,243500,243500,243500,0
|
|
20231124,121200,241716000,243500,243500,243500,243500,0
|
|
20231124,121100,241716000,243500,243500,243500,243500,0
|
|
20231124,121000,241716000,243500,243500,243500,243500,1
|
|
20231124,120900,241472500,244000,244000,244000,244000,9
|
|
20231124,120800,239276500,243500,243500,243500,243500,0
|
|
20231124,120700,239276500,243500,243500,243500,243500,0
|
|
20231124,120600,239276500,243500,243500,243500,243500,5
|
|
20231124,120500,238059000,244500,244000,244500,244000,157
|
|
20231124,120400,199681000,244000,244000,244000,244000,3
|
|
20231124,120300,198949000,244000,244000,244000,244000,0
|
|
20231124,120200,198949000,244000,244000,244000,244000,0
|
|
20231124,120100,198949000,244000,244000,244000,244000,0
|
|
20231124,120000,198949000,244000,244000,244000,244000,0
|
|
20231124,115900,198949000,244000,244000,244000,244000,0
|
|
20231124,115800,198949000,244000,244000,244000,244000,0
|
|
20231124,115700,198949000,244000,244000,244000,244000,0
|
|
20231124,115600,198949000,244000,244000,244000,244000,0
|
|
20231124,115500,198949000,244000,244000,244000,244000,0
|
|
20231124,115400,198949000,244000,244000,244000,244000,0
|
|
20231124,115300,198949000,244000,244000,244000,244000,1
|
|
20231124,115200,198705000,244000,244000,244000,244000,0
|
|
20231124,115100,198705000,244000,244000,244000,244000,0
|
|
20231124,115000,198705000,244000,244000,244000,244000,9
|
|
20231124,114900,196509000,243500,244000,244000,243500,103
|
|
20231124,114800,171417000,244000,244000,244000,244000,0
|
|
20231124,114700,171417000,244000,244000,244000,244000,0
|
|
20231124,114600,171417000,244000,244000,244000,244000,0
|
|
20231124,114500,171417000,244000,244000,244000,244000,4
|
|
20231124,114400,170441000,244000,244000,244000,244000,0
|
|
20231124,114300,170441000,244000,244000,244000,244000,9
|
|
20231124,114200,168245000,244000,244000,244000,244000,3
|
|
20231124,114100,167513000,244500,244500,244500,244500,0
|
|
20231124,114000,167513000,244500,244500,244500,244500,0
|
|
20231124,113900,167513000,244500,244500,244500,244500,1
|
|
20231124,113800,167268500,244500,244500,244500,244500,0
|
|
20231124,113700,167268500,244500,244500,244500,244500,0
|
|
20231124,113600,167268500,244500,244500,244500,244500,1
|
|
20231124,113500,167024000,244500,244500,244500,244500,0
|
|
20231124,113400,167024000,244500,244500,244500,244500,0
|
|
20231124,113300,167024000,244500,244500,244500,244500,0
|
|
20231124,113200,167024000,244500,244500,244500,244500,0
|
|
20231124,113100,167024000,244500,244500,244500,244500,0
|
|
20231124,113000,167024000,244500,244500,244500,244500,0
|
|
20231124,112900,167024000,244500,244500,244500,244500,0
|
|
20231124,112800,167024000,244500,244500,244500,244500,4
|
|
20231124,112700,166046000,244500,244500,244500,244500,0
|
|
20231124,112600,166046000,244500,244500,244500,244500,0
|
|
20231124,112500,166046000,244500,244500,244500,244500,0
|
|
20231124,112400,166046000,244500,244500,244500,244500,0
|
|
20231124,112300,166046000,244500,244500,244500,244500,0
|
|
20231124,112200,166046000,244500,244500,244500,244500,1
|
|
20231124,112100,165801500,244000,244000,244000,244000,0
|
|
20231124,112000,165801500,244000,244000,244000,244000,0
|
|
20231124,111900,165801500,244000,244000,244000,244000,2
|
|
20231124,111800,165313500,244500,244500,244500,244500,0
|
|
20231124,111700,165313500,244500,244500,244500,244500,0
|
|
20231124,111600,165313500,244500,244500,244500,244500,0
|
|
20231124,111500,165313500,244500,244500,244500,244500,0
|
|
20231124,111400,165313500,244500,244500,244500,244500,0
|
|
20231124,111300,165313500,244500,244500,244500,244500,0
|
|
20231124,111200,165313500,244500,244500,244500,244500,0
|
|
20231124,111100,165313500,244500,244000,244500,244000,3
|
|
20231124,111000,164581000,244000,244000,244000,244000,45
|
|
20231124,110900,153601000,244500,244500,244500,244500,0
|
|
20231124,110800,153601000,244500,244500,244500,244500,0
|
|
20231124,110700,153601000,244500,244500,244500,244500,0
|
|
20231124,110600,153601000,244500,244500,244500,244500,0
|
|
20231124,110500,153601000,244500,244500,244500,244500,0
|
|
20231124,110400,153601000,244500,244500,244500,244500,0
|
|
20231124,110300,153601000,244500,244500,244500,244500,0
|
|
20231124,110200,153601000,244500,244500,244500,244500,0
|
|
20231124,110100,153601000,244500,244500,244500,244500,0
|
|
20231124,110000,153601000,244500,244500,244500,244000,3
|
|
20231124,105900,152868000,244500,244500,244500,244500,0
|
|
20231124,105800,152868000,244500,244500,244500,244500,1
|
|
20231124,105700,152623500,244500,244500,244500,244500,0
|
|
20231124,105600,152623500,244500,244500,244500,244500,0
|
|
20231124,105500,152623500,244500,244500,244500,244500,40
|
|
20231124,105400,142843500,244500,244500,244500,244500,0
|
|
20231124,105300,142843500,244500,244500,244500,244500,0
|
|
20231124,105200,142843500,244500,244500,244500,244500,0
|
|
20231124,105100,142843500,244500,244500,244500,244500,0
|
|
20231124,105000,142843500,244500,244500,244500,244500,11
|
|
20231124,104900,140154000,244000,244000,244000,244000,0
|
|
20231124,104800,140154000,244000,244000,244000,244000,0
|
|
20231124,104700,140154000,244000,244000,244000,244000,0
|
|
20231124,104600,140154000,244000,244000,244000,244000,0
|
|
20231124,104500,140154000,244000,244000,244000,244000,0
|
|
20231124,104400,140154000,244000,244000,244000,244000,63
|
|
20231124,104300,124782000,244000,244000,244000,244000,1
|
|
20231124,104200,124538000,244500,244500,244500,244500,2
|
|
20231124,104100,124049000,244500,244500,244500,244500,0
|
|
20231124,104000,124049000,244500,244500,244500,244500,0
|
|
20231124,103900,124049000,244500,244500,244500,244500,78
|
|
20231124,103800,104978000,244500,244500,244500,244500,0
|
|
20231124,103700,104978000,244500,244500,244500,244500,0
|
|
20231124,103600,104978000,244500,244500,244500,244500,0
|
|
20231124,103500,104978000,244500,244500,244500,244500,0
|
|
20231124,103400,104978000,244500,244500,244500,244500,1
|
|
20231124,103300,104733500,245000,245000,245000,245000,8
|
|
20231124,103200,102773500,244500,244500,244500,244500,0
|
|
20231124,103100,102773500,244500,244500,244500,244500,0
|
|
20231124,103000,102773500,244500,244500,244500,244500,0
|
|
20231124,102900,102773500,244500,244500,244500,244500,0
|
|
20231124,102800,102773500,244500,244500,244500,244500,0
|
|
20231124,102700,102773500,244500,244500,244500,244500,0
|
|
20231124,102600,102773500,244500,244500,244500,244500,0
|
|
20231124,102500,102773500,244500,244500,244500,244500,1
|
|
20231124,102400,102529000,245000,245000,245000,245000,0
|
|
20231124,102300,102529000,245000,245000,245000,245000,6
|
|
20231124,102200,101059000,245000,245000,245000,245000,9
|
|
20231124,102100,98854000,245500,245500,245500,245500,2
|
|
20231124,102000,98363000,245000,245000,245000,245000,0
|
|
20231124,101900,98363000,245000,245000,245000,245000,0
|
|
20231124,101800,98363000,245000,245000,245000,245000,0
|
|
20231124,101700,98363000,245000,245000,245000,245000,0
|
|
20231124,101600,98363000,245000,245000,245000,245000,76
|
|
20231124,101500,79743000,245500,245500,245500,245500,0
|
|
20231124,101400,79743000,245500,245500,245500,245500,0
|
|
20231124,101300,79743000,245500,245500,245500,245500,0
|
|
20231124,101200,79743000,245500,245500,245500,245500,0
|
|
20231124,101100,79743000,245500,245500,245500,245500,0
|
|
20231124,101000,79743000,245500,245500,245500,245500,0
|
|
20231124,100900,79743000,245500,245500,245500,245500,0
|
|
20231124,100800,79743000,245500,245000,245500,245000,4
|
|
20231124,100700,78761500,245000,245500,245500,245000,3
|
|
20231124,100600,78025500,245500,245500,245500,245500,0
|
|
20231124,100500,78025500,245500,245500,245500,245500,0
|
|
20231124,100400,78025500,245500,245500,245500,245500,0
|
|
20231124,100300,78025500,245500,245500,245500,245500,1
|
|
20231124,100200,77780000,245500,245500,245500,245500,1
|
|
20231124,100100,77534500,246000,246000,246000,246000,0
|
|
20231124,100000,77534500,246000,246000,246000,246000,3
|
|
20231124,095900,76796500,246000,246000,246000,246000,1
|
|
20231124,095800,76550500,245500,245500,245500,245500,2
|
|
20231124,095700,76059500,245000,245500,245500,245000,3
|
|
20231124,095600,75324000,245500,245500,245500,245500,0
|
|
20231124,095500,75324000,245500,245500,245500,245500,0
|
|
20231124,095400,75324000,245500,245500,245500,245500,2
|
|
20231124,095300,74833000,245500,245500,245500,245500,0
|
|
20231124,095200,74833000,245500,245000,245500,245000,39
|
|
20231124,095100,65266000,245500,245500,245500,245500,1
|
|
20231124,095000,65020500,245500,245500,245500,245500,0
|
|
20231124,094900,65020500,245500,245500,245500,245500,0
|
|
20231124,094800,65020500,245500,245500,245500,245500,7
|
|
20231124,094700,63302000,245500,245500,245500,245500,0
|
|
20231124,094600,63302000,245500,245500,245500,245500,2
|
|
20231124,094500,62811000,245000,245000,245000,245000,0
|
|
20231124,094400,62811000,245000,245000,245000,245000,23
|
|
20231124,094300,57176000,245500,245500,245500,245500,4
|
|
20231124,094200,56194000,245000,245000,245000,245000,0
|
|
20231124,094100,56194000,245000,245000,245000,245000,0
|
|
20231124,094000,56194000,245000,245000,245000,245000,0
|
|
20231124,093900,56194000,245000,245000,245000,245000,0
|
|
20231124,093800,56194000,245000,245500,245500,245000,6
|
|
20231124,093700,54722500,245500,245500,245500,245500,3
|
|
20231124,093600,53986000,245500,245500,245500,245500,1
|
|
20231124,093500,53740500,245500,245500,245500,245500,13
|
|
20231124,093400,50549000,246000,246000,246000,246000,9
|
|
20231124,093300,48335000,245500,245500,245500,245500,38
|
|
20231124,093200,39006000,245500,245500,245500,245500,0
|
|
20231124,093100,39006000,245500,245500,245500,245500,2
|
|
20231124,093000,38515000,245500,245500,245500,245500,0
|
|
20231124,092900,38515000,245500,245500,245500,245500,0
|
|
20231124,092800,38515000,245500,245500,245500,245500,0
|
|
20231124,092700,38515000,245500,245500,245500,245500,0
|
|
20231124,092600,38515000,245500,245500,245500,245500,1
|
|
20231124,092500,38269500,245500,245500,245500,245500,0
|
|
20231124,092400,38269500,245500,245500,245500,245500,0
|
|
20231124,092300,38269500,245500,245500,245500,245500,11
|
|
20231124,092200,35569000,246000,246000,246000,246000,0
|
|
20231124,092100,35569000,246000,245000,246000,245000,13
|
|
20231124,092000,32374000,245000,245000,245000,245000,0
|
|
20231124,091900,32374000,245000,245000,245000,245000,0
|
|
20231124,091800,32374000,245000,245000,245000,245000,0
|
|
20231124,091700,32374000,245000,245000,245000,245000,19
|
|
20231124,091600,27719000,244500,244500,244500,244500,1
|
|
20231124,091500,27474500,244500,244500,244500,244500,0
|
|
20231124,091400,27474500,244500,244500,244500,244500,0
|
|
20231124,091300,27474500,244500,244500,244500,244500,0
|
|
20231124,091200,27474500,244500,244500,244500,244500,0
|
|
20231124,091100,27474500,244500,244500,244500,244500,5
|
|
20231124,091000,26252000,244500,245000,246500,244500,75
|
|
20231124,090900,7809000,244000,244000,244000,244000,0
|
|
20231124,090800,7809000,244000,244000,244000,244000,7
|
|
20231124,090700,6101000,244000,244000,244000,244000,0
|
|
20231124,090600,6101000,244000,244000,244000,244000,1
|
|
20231124,090500,5857000,244000,244000,244000,244000,0
|
|
20231124,090400,5857000,244000,244000,244000,244000,0
|
|
20231124,090300,5857000,244000,244000,244000,244000,0
|
|
20231124,090200,5857000,244000,244000,244000,244000,10
|
|
20231124,090100,3417000,244000,244000,244000,244000,0
|
|
20231124,090000,3417000,244000,244500,244500,244000,14
|