581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183800,659926500,243500,243500,243500,243500,9
|
|
20231127,183700,659926500,243500,243500,243500,243500,0
|
|
20231127,183600,659926500,243500,243500,243500,243500,0
|
|
20231127,183500,659926500,243500,243500,243500,243500,0
|
|
20231127,183400,659926500,243500,243500,243500,243500,0
|
|
20231127,183300,659926500,243500,243500,243500,243500,0
|
|
20231127,183200,659926500,243500,243500,243500,243500,0
|
|
20231127,183100,659926500,243500,243500,243500,243500,0
|
|
20231127,183000,659926500,243500,243500,243500,243500,0
|
|
20231127,182900,659926500,243500,243500,243500,243500,0
|
|
20231127,182800,659926500,243500,243500,243500,243500,0
|
|
20231127,182700,659926500,243500,243500,243500,243500,0
|
|
20231127,182600,659926500,243500,243500,243500,243500,0
|
|
20231127,182500,659926500,243500,243500,243500,243500,0
|
|
20231127,182400,659926500,243500,243500,243500,243500,0
|
|
20231127,182300,659926500,243500,243500,243500,243500,0
|
|
20231127,182200,659926500,243500,243500,243500,243500,0
|
|
20231127,182100,659926500,243500,243500,243500,243500,0
|
|
20231127,182000,659926500,243500,243500,243500,243500,0
|
|
20231127,181900,659926500,243500,243500,243500,243500,0
|
|
20231127,181800,659926500,243500,243500,243500,243500,0
|
|
20231127,181700,659926500,243500,243500,243500,243500,0
|
|
20231127,181600,659926500,243500,243500,243500,243500,0
|
|
20231127,181500,659926500,243500,243500,243500,243500,0
|
|
20231127,181400,659926500,243500,243500,243500,243500,0
|
|
20231127,181300,659926500,243500,243500,243500,243500,0
|
|
20231127,181200,659926500,243500,243500,243500,243500,0
|
|
20231127,181100,659926500,243500,243500,243500,243500,0
|
|
20231127,181000,659926500,243500,243500,243500,243500,0
|
|
20231127,180900,659926500,243500,243500,243500,243500,0
|
|
20231127,180800,659926500,243500,243500,243500,243500,9
|
|
20231127,180700,659926500,243500,243500,243500,243500,0
|
|
20231127,180600,659926500,243500,243500,243500,243500,0
|
|
20231127,180500,659926500,243500,243500,243500,243500,0
|
|
20231127,180400,659926500,243500,243500,243500,243500,0
|
|
20231127,180300,659926500,243500,243500,243500,243500,0
|
|
20231127,180200,659926500,243500,243500,243500,243500,0
|
|
20231127,180100,659926500,243500,243500,243500,243500,0
|
|
20231127,180000,659926500,243500,243500,243500,243500,0
|
|
20231127,175900,659926500,243500,243500,243500,243500,0
|
|
20231127,175800,659926500,243500,243500,243500,243500,0
|
|
20231127,175700,659926500,243500,243500,243500,243500,0
|
|
20231127,175600,659926500,243500,243500,243500,243500,0
|
|
20231127,175500,659926500,243500,243500,243500,243500,0
|
|
20231127,175400,659926500,243500,243500,243500,243500,0
|
|
20231127,175300,659926500,243500,243500,243500,243500,0
|
|
20231127,175200,659926500,243500,243500,243500,243500,0
|
|
20231127,175100,659926500,243500,243500,243500,243500,0
|
|
20231127,175000,659926500,243500,243500,243500,243500,0
|
|
20231127,174900,659926500,243500,243500,243500,243500,0
|
|
20231127,174800,659926500,243500,243500,243500,243500,0
|
|
20231127,174700,659926500,243500,243500,243500,243500,0
|
|
20231127,174600,659926500,243500,243500,243500,243500,0
|
|
20231127,174500,659926500,243500,243500,243500,243500,0
|
|
20231127,174400,659926500,243500,243500,243500,243500,0
|
|
20231127,174300,659926500,243500,243500,243500,243500,0
|
|
20231127,174200,659926500,243500,243500,243500,243500,0
|
|
20231127,174100,659926500,243500,243500,243500,243500,0
|
|
20231127,174000,659926500,243500,243500,243500,243500,0
|
|
20231127,173900,659926500,243500,243500,243500,243500,0
|
|
20231127,173800,659926500,243500,243500,243500,243500,9
|
|
20231127,173700,659926500,243500,243500,243500,243500,0
|
|
20231127,173600,659926500,243500,243500,243500,243500,0
|
|
20231127,173500,659926500,243500,243500,243500,243500,0
|
|
20231127,173400,659926500,243500,243500,243500,243500,0
|
|
20231127,173300,659926500,243500,243500,243500,243500,0
|
|
20231127,173200,659926500,243500,243500,243500,243500,0
|
|
20231127,173100,659926500,243500,243500,243500,243500,0
|
|
20231127,173000,659926500,243500,243500,243500,243500,0
|
|
20231127,172900,659926500,243500,243500,243500,243500,0
|
|
20231127,172800,659926500,243500,243500,243500,243500,0
|
|
20231127,172700,659926500,243500,243500,243500,243500,0
|
|
20231127,172600,659926500,243500,243500,243500,243500,0
|
|
20231127,172500,659926500,243500,243500,243500,243500,0
|
|
20231127,172400,659926500,243500,243500,243500,243500,0
|
|
20231127,172300,659926500,243500,243500,243500,243500,0
|
|
20231127,172200,659926500,243500,243500,243500,243500,0
|
|
20231127,172100,659926500,243500,243500,243500,243500,0
|
|
20231127,172000,659926500,243500,243500,243500,243500,0
|
|
20231127,171900,659926500,243500,243500,243500,243500,0
|
|
20231127,171800,659926500,243500,243500,243500,243500,0
|
|
20231127,171700,659926500,243500,243500,243500,243500,0
|
|
20231127,171600,659926500,243500,243500,243500,243500,0
|
|
20231127,171500,659926500,243500,243500,243500,243500,0
|
|
20231127,171400,659926500,243500,243500,243500,243500,0
|
|
20231127,171300,659926500,243500,243500,243500,243500,0
|
|
20231127,171200,659926500,243500,243500,243500,243500,0
|
|
20231127,171100,659926500,243500,243500,243500,243500,0
|
|
20231127,171000,659926500,243500,243500,243500,243500,0
|
|
20231127,170900,659926500,243500,243500,243500,243500,0
|
|
20231127,170800,659926500,243500,243500,243500,243500,9
|
|
20231127,170700,659926500,243500,243500,243500,243500,0
|
|
20231127,170600,659926500,243500,243500,243500,243500,0
|
|
20231127,170500,659926500,243500,243500,243500,243500,0
|
|
20231127,170400,659926500,243500,243500,243500,243500,0
|
|
20231127,170300,659926500,243500,243500,243500,243500,0
|
|
20231127,170200,659926500,243500,243500,243500,243500,0
|
|
20231127,170100,659926500,243500,243500,243500,243500,0
|
|
20231127,170000,659926500,243500,243500,243500,243500,0
|
|
20231127,165900,659926500,243500,243500,243500,243500,0
|
|
20231127,165800,659926500,243500,243500,243500,243500,0
|
|
20231127,165700,659926500,243500,243500,243500,243500,0
|
|
20231127,165600,659926500,243500,243500,243500,243500,0
|
|
20231127,165500,659926500,243500,243500,243500,243500,0
|
|
20231127,165400,659926500,243500,243500,243500,243500,0
|
|
20231127,165300,659926500,243500,243500,243500,243500,0
|
|
20231127,165200,659926500,243500,243500,243500,243500,0
|
|
20231127,165100,659926500,243500,243500,243500,243500,0
|
|
20231127,165000,659926500,243500,243500,243500,243500,0
|
|
20231127,164900,659926500,243500,243500,243500,243500,0
|
|
20231127,164800,659926500,243500,243500,243500,243500,0
|
|
20231127,164700,659926500,243500,243500,243500,243500,0
|
|
20231127,164600,659926500,243500,243500,243500,243500,0
|
|
20231127,164500,659926500,243500,243500,243500,243500,0
|
|
20231127,164400,659926500,243500,243500,243500,243500,0
|
|
20231127,164300,659926500,243500,243500,243500,243500,0
|
|
20231127,164200,659926500,243500,243500,243500,243500,0
|
|
20231127,164100,659926500,243500,243500,243500,243500,0
|
|
20231127,164000,659926500,243500,243500,243500,243500,0
|
|
20231127,163900,659926500,243500,243500,243500,243500,0
|
|
20231127,163800,659926500,243500,243500,243500,243500,9
|
|
20231127,163700,659926500,243500,243500,243500,243500,0
|
|
20231127,163600,659926500,243500,243500,243500,243500,0
|
|
20231127,163500,659926500,243500,243500,243500,243500,0
|
|
20231127,163400,659926500,243500,243500,243500,243500,0
|
|
20231127,163300,659926500,243500,243500,243500,243500,0
|
|
20231127,163200,659926500,243500,243500,243500,243500,0
|
|
20231127,163100,659926500,243500,243500,243500,243500,0
|
|
20231127,163000,659926500,243500,243500,243500,243500,0
|
|
20231127,162900,659926500,243500,243500,243500,243500,0
|
|
20231127,162800,659926500,243500,243500,243500,243500,0
|
|
20231127,162700,659926500,243500,243500,243500,243500,0
|
|
20231127,162600,659926500,243500,243500,243500,243500,0
|
|
20231127,162500,659926500,243500,243500,243500,243500,0
|
|
20231127,162400,659926500,243500,243500,243500,243500,0
|
|
20231127,162300,659926500,243500,243500,243500,243500,0
|
|
20231127,162200,659926500,243500,243500,243500,243500,0
|
|
20231127,162100,659926500,243500,243500,243500,243500,0
|
|
20231127,162000,659926500,243500,243500,243500,243500,0
|
|
20231127,161900,659926500,243500,243500,243500,243500,0
|
|
20231127,161800,659926500,243500,243500,243500,243500,0
|
|
20231127,161700,659926500,243500,243500,243500,243500,0
|
|
20231127,161600,659926500,243500,243500,243500,243500,0
|
|
20231127,161500,659926500,243500,243500,243500,243500,0
|
|
20231127,161400,659926500,243500,243500,243500,243500,0
|
|
20231127,161300,659926500,243500,243500,243500,243500,0
|
|
20231127,161200,659926500,243500,243500,243500,243500,0
|
|
20231127,161100,659926500,243500,243500,243500,243500,0
|
|
20231127,161000,659926500,243500,243500,243500,243500,0
|
|
20231127,160900,659926500,243500,243500,243500,243500,0
|
|
20231127,160800,659926500,243500,243500,243500,243500,9
|
|
20231127,160700,659926500,243500,243500,243500,243500,0
|
|
20231127,160600,659926500,243500,243500,243500,243500,0
|
|
20231127,160500,659926500,243500,243500,243500,243500,0
|
|
20231127,160400,659926500,243500,243500,243500,243500,0
|
|
20231127,160300,659926500,243500,243500,243500,243500,0
|
|
20231127,160200,659926500,243500,243500,243500,243500,0
|
|
20231127,160100,659926500,243500,243500,243500,243500,0
|
|
20231127,160000,659926500,243500,243500,243500,243500,0
|
|
20231127,155900,659926500,243500,243500,243500,243500,0
|
|
20231127,155800,659926500,243500,243500,243500,243500,0
|
|
20231127,155700,659926500,243500,243500,243500,243500,0
|
|
20231127,155600,659926500,243500,243500,243500,243500,0
|
|
20231127,155500,659926500,243500,243500,243500,243500,0
|
|
20231127,155400,659926500,243500,243500,243500,243500,0
|
|
20231127,155300,659926500,243500,243500,243500,243500,0
|
|
20231127,155200,659926500,243500,243500,243500,243500,0
|
|
20231127,155100,659926500,243500,243500,243500,243500,0
|
|
20231127,155000,659926500,243500,243500,243500,243500,0
|
|
20231127,154900,659926500,243500,243500,243500,243500,0
|
|
20231127,154800,659926500,243500,243500,243500,243500,0
|
|
20231127,154700,659926500,243500,243500,243500,243500,0
|
|
20231127,154600,659926500,243500,243500,243500,243500,0
|
|
20231127,154500,659926500,243500,243500,243500,243500,0
|
|
20231127,154400,659926500,243500,243500,243500,243500,0
|
|
20231127,154300,659926500,243500,243500,243500,243500,0
|
|
20231127,154200,659926500,243500,243500,243500,243500,0
|
|
20231127,154100,659926500,243500,243500,243500,243500,0
|
|
20231127,154000,659926500,243500,243500,243500,243500,0
|
|
20231127,153900,659926500,243500,243500,243500,243500,0
|
|
20231127,153800,659926500,243500,243500,243500,243500,9
|
|
20231127,153700,659926500,243500,243500,243500,243500,0
|
|
20231127,153600,659926500,243500,243500,243500,243500,0
|
|
20231127,153500,659926500,243500,243500,243500,243500,0
|
|
20231127,153400,659926500,243500,243500,243500,243500,0
|
|
20231127,153300,659926500,243500,243500,243500,243500,0
|
|
20231127,153200,659926500,243500,243500,243500,243500,0
|
|
20231127,153100,659926500,243500,243500,243500,243500,0
|
|
20231127,153000,659926500,243500,243500,243500,243500,9
|
|
20231127,152900,657735000,243500,243500,243500,243500,0
|
|
20231127,152800,657735000,243500,243500,243500,243500,0
|
|
20231127,152700,657735000,243500,243500,243500,243500,0
|
|
20231127,152600,657735000,243500,243500,243500,243500,0
|
|
20231127,152500,657735000,243500,243500,243500,243500,0
|
|
20231127,152400,657735000,243500,243500,243500,243500,0
|
|
20231127,152300,657735000,243500,243500,243500,243500,0
|
|
20231127,152200,657735000,243500,243500,243500,243500,0
|
|
20231127,152100,657735000,243500,243500,243500,243500,0
|
|
20231127,152000,657735000,243500,243500,243500,243500,0
|
|
20231127,151900,657735000,243500,243500,243500,243500,11
|
|
20231127,151800,655056500,243500,243500,243500,243500,0
|
|
20231127,151700,655056500,243500,243500,243500,243500,88
|
|
20231127,151600,633628500,243000,243000,243000,243000,0
|
|
20231127,151500,633628500,243000,243000,243000,243000,1
|
|
20231127,151400,633385500,243500,243500,243500,243500,0
|
|
20231127,151300,633385500,243500,243500,243500,243500,0
|
|
20231127,151200,633385500,243500,243500,243500,243500,1
|
|
20231127,151100,633142000,243500,243500,243500,243500,5
|
|
20231127,151000,631924500,243000,243000,243000,243000,2
|
|
20231127,150900,631438500,243000,243000,243000,243000,0
|
|
20231127,150800,631438500,243000,243000,243000,243000,0
|
|
20231127,150700,631438500,243000,243000,243000,243000,0
|
|
20231127,150600,631438500,243000,243000,243000,243000,1
|
|
20231127,150500,631195500,243500,243500,243500,243500,0
|
|
20231127,150400,631195500,243500,243500,243500,243500,0
|
|
20231127,150300,631195500,243500,243500,243500,243500,0
|
|
20231127,150200,631195500,243500,243500,243500,243500,0
|
|
20231127,150100,631195500,243500,243500,243500,243500,1
|
|
20231127,150000,630952000,243500,243500,243500,243500,44
|
|
20231127,145900,620238000,243500,243500,243500,243500,0
|
|
20231127,145800,620238000,243500,243500,243500,243500,7
|
|
20231127,145700,618533500,243000,243000,243000,243000,1
|
|
20231127,145600,618290500,243000,243000,243000,243000,0
|
|
20231127,145500,618290500,243000,243000,243000,243000,0
|
|
20231127,145400,618290500,243000,243000,243000,243000,0
|
|
20231127,145300,618290500,243000,243000,243000,243000,0
|
|
20231127,145200,618290500,243000,243000,243000,243000,0
|
|
20231127,145100,618290500,243000,243000,243000,243000,0
|
|
20231127,145000,618290500,243000,243000,243000,243000,0
|
|
20231127,144900,618290500,243000,243000,243000,243000,0
|
|
20231127,144800,618290500,243000,243000,243000,243000,0
|
|
20231127,144700,618290500,243000,243000,243000,243000,0
|
|
20231127,144600,618290500,243000,243000,243000,243000,0
|
|
20231127,144500,618290500,243000,243000,243000,243000,1
|
|
20231127,144400,618047500,243000,243000,243000,243000,0
|
|
20231127,144300,618047500,243000,243000,243000,243000,0
|
|
20231127,144200,618047500,243000,243000,243000,243000,0
|
|
20231127,144100,618047500,243000,243000,243000,243000,0
|
|
20231127,144000,618047500,243000,243000,243000,243000,0
|
|
20231127,143900,618047500,243000,243000,243000,243000,0
|
|
20231127,143800,618047500,243000,243000,243000,243000,7
|
|
20231127,143700,616346500,243500,243000,243500,243000,16
|
|
20231127,143600,612458000,243000,243000,243000,243000,0
|
|
20231127,143500,612458000,243000,243000,243000,243000,0
|
|
20231127,143400,612458000,243000,243000,243000,243000,0
|
|
20231127,143300,612458000,243000,243000,243000,243000,0
|
|
20231127,143200,612458000,243000,243000,243000,243000,0
|
|
20231127,143100,612458000,243000,243000,243000,243000,0
|
|
20231127,143000,612458000,243000,243000,243000,243000,0
|
|
20231127,142900,612458000,243000,243000,243000,243000,0
|
|
20231127,142800,612458000,243000,243000,243000,243000,0
|
|
20231127,142700,612458000,243000,243000,243000,243000,10
|
|
20231127,142600,610028000,243000,243000,243000,243000,1
|
|
20231127,142500,609785000,243000,243000,243000,243000,0
|
|
20231127,142400,609785000,243000,243000,243000,243000,0
|
|
20231127,142300,609785000,243000,243000,243000,243000,6
|
|
20231127,142200,608327000,243000,243000,243000,243000,0
|
|
20231127,142100,608327000,243000,243000,243000,243000,0
|
|
20231127,142000,608327000,243000,243000,243000,243000,0
|
|
20231127,141900,608327000,243000,243000,243000,243000,0
|
|
20231127,141800,608327000,243000,243000,243000,243000,5
|
|
20231127,141700,607112000,243000,243000,243000,243000,0
|
|
20231127,141600,607112000,243000,243000,243000,243000,0
|
|
20231127,141500,607112000,243000,243000,243000,243000,10
|
|
20231127,141400,604682000,243000,243000,243000,243000,0
|
|
20231127,141300,604682000,243000,243000,243000,243000,0
|
|
20231127,141200,604682000,243000,243000,243000,243000,0
|
|
20231127,141100,604682000,243000,243000,243000,243000,1
|
|
20231127,141000,604439000,243500,243500,243500,243500,0
|
|
20231127,140900,604439000,243500,243500,243500,243500,0
|
|
20231127,140800,604439000,243500,243500,243500,243500,0
|
|
20231127,140700,604439000,243500,243500,243500,243500,1
|
|
20231127,140600,604195500,243500,243500,243500,243500,0
|
|
20231127,140500,604195500,243500,243500,243500,243500,0
|
|
20231127,140400,604195500,243500,243500,243500,243500,0
|
|
20231127,140300,604195500,243500,243500,243500,243500,0
|
|
20231127,140200,604195500,243500,243500,243500,243500,0
|
|
20231127,140100,604195500,243500,243500,243500,243500,1
|
|
20231127,140000,603952000,243500,243500,243500,243500,5
|
|
20231127,135900,602734500,243000,243000,243000,243000,0
|
|
20231127,135800,602734500,243000,243000,243000,243000,5
|
|
20231127,135700,601519500,243000,243000,243000,243000,0
|
|
20231127,135600,601519500,243000,243000,243000,243000,0
|
|
20231127,135500,601519500,243000,243000,243000,243000,0
|
|
20231127,135400,601519500,243000,243000,243000,243000,0
|
|
20231127,135300,601519500,243000,243000,243000,243000,0
|
|
20231127,135200,601519500,243000,243000,243000,243000,10
|
|
20231127,135100,599089500,243500,243500,243500,243500,0
|
|
20231127,135000,599089500,243500,243500,243500,243500,4
|
|
20231127,134900,598115500,243000,243000,243000,243000,5
|
|
20231127,134800,596900500,243000,243000,243000,243000,0
|
|
20231127,134700,596900500,243000,243000,243000,243000,0
|
|
20231127,134600,596900500,243000,243000,243000,243000,0
|
|
20231127,134500,596900500,243000,243000,243000,243000,0
|
|
20231127,134400,596900500,243000,243000,243000,243000,13
|
|
20231127,134300,593741500,243000,243000,243000,243000,0
|
|
20231127,134200,593741500,243000,243000,243000,243000,29
|
|
20231127,134100,586694500,243000,243000,243000,243000,0
|
|
20231127,134000,586694500,243000,243000,243000,243000,0
|
|
20231127,133900,586694500,243000,243000,243000,243000,0
|
|
20231127,133800,586694500,243000,243000,243000,243000,0
|
|
20231127,133700,586694500,243000,243000,243000,243000,0
|
|
20231127,133600,586694500,243000,243000,243000,243000,0
|
|
20231127,133500,586694500,243000,243000,243000,243000,0
|
|
20231127,133400,586694500,243000,243000,243000,243000,0
|
|
20231127,133300,586694500,243000,243000,243000,243000,0
|
|
20231127,133200,586694500,243000,243000,243000,243000,0
|
|
20231127,133100,586694500,243000,243000,243000,243000,0
|
|
20231127,133000,586694500,243000,243000,243000,243000,0
|
|
20231127,132900,586694500,243000,243000,243000,243000,5
|
|
20231127,132800,585479500,243000,243000,243000,243000,0
|
|
20231127,132700,585479500,243000,243000,243000,243000,0
|
|
20231127,132600,585479500,243000,243000,243000,243000,0
|
|
20231127,132500,585479500,243000,243000,243000,243000,0
|
|
20231127,132400,585479500,243000,243000,243000,243000,0
|
|
20231127,132300,585479500,243000,243000,243000,243000,0
|
|
20231127,132200,585479500,243000,243000,243000,243000,0
|
|
20231127,132100,585479500,243000,243000,243000,243000,2
|
|
20231127,132000,584993500,243000,243000,243000,243000,0
|
|
20231127,131900,584993500,243000,243000,243000,243000,0
|
|
20231127,131800,584993500,243000,243000,243000,243000,0
|
|
20231127,131700,584993500,243000,243000,243000,243000,0
|
|
20231127,131600,584993500,243000,243000,243000,243000,0
|
|
20231127,131500,584993500,243000,243000,243000,243000,10
|
|
20231127,131400,582563500,243000,243000,243000,243000,0
|
|
20231127,131300,582563500,243000,243000,243000,243000,0
|
|
20231127,131200,582563500,243000,243000,243000,243000,0
|
|
20231127,131100,582563500,243000,243000,243000,243000,0
|
|
20231127,131000,582563500,243000,243000,243000,243000,0
|
|
20231127,130900,582563500,243000,243000,243000,243000,0
|
|
20231127,130800,582563500,243000,243000,243000,243000,0
|
|
20231127,130700,582563500,243000,243000,243000,243000,10
|
|
20231127,130600,580133500,243000,243000,243000,243000,0
|
|
20231127,130500,580133500,243000,243000,243000,243000,20
|
|
20231127,130400,575273500,243000,243000,243000,243000,12
|
|
20231127,130300,572357500,243000,243000,243000,243000,0
|
|
20231127,130200,572357500,243000,243000,243000,243000,0
|
|
20231127,130100,572357500,243000,243000,243000,243000,0
|
|
20231127,130000,572357500,243000,243000,243000,243000,0
|
|
20231127,125900,572357500,243000,243000,243000,243000,0
|
|
20231127,125800,572357500,243000,243000,243000,243000,0
|
|
20231127,125700,572357500,243000,243000,243000,243000,0
|
|
20231127,125600,572357500,243000,243000,243000,243000,6
|
|
20231127,125500,570899500,243000,243000,243000,243000,0
|
|
20231127,125400,570899500,243000,243000,243000,243000,3
|
|
20231127,125300,570170500,243500,243500,243500,243500,0
|
|
20231127,125200,570170500,243500,243500,243500,243500,2
|
|
20231127,125100,569683500,243500,243500,243500,243500,2
|
|
20231127,125000,569196500,243500,243500,243500,243500,0
|
|
20231127,124900,569196500,243500,243500,243500,243500,0
|
|
20231127,124800,569196500,243500,243500,243500,243500,0
|
|
20231127,124700,569196500,243500,243500,243500,243500,0
|
|
20231127,124600,569196500,243500,243500,243500,243500,0
|
|
20231127,124500,569196500,243500,243500,243500,243500,0
|
|
20231127,124400,569196500,243500,243500,243500,243500,0
|
|
20231127,124300,569196500,243500,243500,243500,243500,0
|
|
20231127,124200,569196500,243500,243500,243500,243500,0
|
|
20231127,124100,569196500,243500,243500,243500,243500,0
|
|
20231127,124000,569196500,243500,243500,243500,243500,0
|
|
20231127,123900,569196500,243500,243500,243500,243500,0
|
|
20231127,123800,569196500,243500,243500,243500,243500,0
|
|
20231127,123700,569196500,243500,243500,243500,243500,0
|
|
20231127,123600,569196500,243500,243500,243500,243500,0
|
|
20231127,123500,569196500,243500,243500,243500,243500,0
|
|
20231127,123400,569196500,243500,243500,243500,243500,0
|
|
20231127,123300,569196500,243500,243500,243500,243500,1
|
|
20231127,123200,568953000,243500,243500,243500,243500,0
|
|
20231127,123100,568953000,243500,243500,243500,243500,0
|
|
20231127,123000,568953000,243500,243500,243500,243500,0
|
|
20231127,122900,568953000,243500,243500,243500,243500,0
|
|
20231127,122800,568953000,243500,243500,243500,243500,0
|
|
20231127,122700,568953000,243500,243500,243500,243500,0
|
|
20231127,122600,568953000,243500,243500,243500,243500,0
|
|
20231127,122500,568953000,243500,243500,243500,243500,0
|
|
20231127,122400,568953000,243500,243500,243500,243500,0
|
|
20231127,122300,568953000,243500,243500,243500,243500,0
|
|
20231127,122200,568953000,243500,243500,243500,243500,0
|
|
20231127,122100,568953000,243500,243500,243500,243500,0
|
|
20231127,122000,568953000,243500,243500,243500,243500,1
|
|
20231127,121900,568709500,243500,243500,243500,243500,0
|
|
20231127,121800,568709500,243500,243500,243500,243500,0
|
|
20231127,121700,568709500,243500,243500,243500,243500,0
|
|
20231127,121600,568709500,243500,243500,243500,243500,0
|
|
20231127,121500,568709500,243500,243500,243500,243500,0
|
|
20231127,121400,568709500,243500,243500,243500,243500,0
|
|
20231127,121300,568709500,243500,243500,243500,243500,0
|
|
20231127,121200,568709500,243500,243500,243500,243500,0
|
|
20231127,121100,568709500,243500,243500,243500,243500,0
|
|
20231127,121000,568709500,243500,243500,243500,243500,0
|
|
20231127,120900,568709500,243500,243500,243500,243500,0
|
|
20231127,120800,568709500,243500,243500,243500,243500,0
|
|
20231127,120700,568709500,243500,243500,243500,243500,0
|
|
20231127,120600,568709500,243500,243500,243500,243500,0
|
|
20231127,120500,568709500,243500,243500,243500,243500,0
|
|
20231127,120400,568709500,243500,243500,243500,243500,0
|
|
20231127,120300,568709500,243500,243500,243500,243500,0
|
|
20231127,120200,568709500,243500,243500,243500,243500,0
|
|
20231127,120100,568709500,243500,243500,243500,243500,10
|
|
20231127,120000,566274500,243500,243500,243500,243500,1
|
|
20231127,115900,566031000,242500,242500,242500,242500,346
|
|
20231127,115800,482126000,242500,242500,242500,242500,87
|
|
20231127,115700,461028500,242500,242500,242500,242500,102
|
|
20231127,115600,436293500,242500,242500,242500,242500,80
|
|
20231127,115500,416893500,242500,242500,242500,242500,74
|
|
20231127,115400,398948500,242500,242500,242500,242500,72
|
|
20231127,115300,381488500,242500,242500,242500,242500,73
|
|
20231127,115200,363786000,242500,242500,242500,242500,146
|
|
20231127,115100,328381000,242500,242500,242500,242500,73
|
|
20231127,115000,310678500,242500,242500,242500,242500,71
|
|
20231127,114900,293461000,242500,242500,242500,242500,70
|
|
20231127,114800,276486000,242500,242500,242500,242500,0
|
|
20231127,114700,276486000,242500,242500,242500,242500,51
|
|
20231127,114600,264118500,242500,242500,242500,242500,52
|
|
20231127,114500,251508500,242500,242500,242500,242500,8
|
|
20231127,114400,249568500,242500,242500,242500,242500,50
|
|
20231127,114300,237443500,242500,242500,242500,242500,0
|
|
20231127,114200,237443500,242500,242500,242500,242500,30
|
|
20231127,114100,230168500,242500,242500,242500,242500,5
|
|
20231127,114000,228956000,242500,242500,242500,242500,5
|
|
20231127,113900,227743500,242500,242500,242500,242500,10
|
|
20231127,113800,225318500,242500,242500,242500,242500,5
|
|
20231127,113700,224106000,242500,242500,242500,242500,15
|
|
20231127,113600,220468500,242500,242500,242500,242500,9
|
|
20231127,113500,218286000,242500,242500,242500,242500,9
|
|
20231127,113400,216103500,242500,242500,242500,242500,9
|
|
20231127,113300,213921000,242500,242500,242500,242500,9
|
|
20231127,113200,211738500,242500,242500,242500,242500,0
|
|
20231127,113100,211738500,242500,242500,242500,242500,21
|
|
20231127,113000,206646000,242500,242500,242500,242500,0
|
|
20231127,112900,206646000,242500,242500,242500,242500,0
|
|
20231127,112800,206646000,242500,242500,242500,242500,0
|
|
20231127,112700,206646000,242500,242500,242500,242500,21
|
|
20231127,112600,201553500,242500,242500,242500,242500,0
|
|
20231127,112500,201553500,242500,242500,242500,242500,0
|
|
20231127,112400,201553500,242500,242500,242500,242500,0
|
|
20231127,112300,201553500,242500,242500,242500,242500,2
|
|
20231127,112200,201068500,242500,242500,242500,242500,30
|
|
20231127,112100,193793500,242500,242500,242500,242500,4
|
|
20231127,112000,192823500,242500,242500,242500,242500,2
|
|
20231127,111900,192338500,242500,242500,242500,242500,2
|
|
20231127,111800,191853500,242500,242500,242500,242500,2
|
|
20231127,111700,191368500,242500,242500,242500,242500,0
|
|
20231127,111600,191368500,242500,242500,242500,242500,0
|
|
20231127,111500,191368500,242500,242500,242500,242500,0
|
|
20231127,111400,191368500,242500,242500,242500,242500,0
|
|
20231127,111300,191368500,242500,242500,242500,242500,100
|
|
20231127,111200,167118500,242500,242500,242500,242500,0
|
|
20231127,111100,167118500,242500,242500,242500,242500,0
|
|
20231127,111000,167118500,242500,242500,242500,242500,50
|
|
20231127,110900,154993500,243000,243000,243000,243000,0
|
|
20231127,110800,154993500,243000,243000,243000,243000,5
|
|
20231127,110700,153778500,243000,243000,243000,243000,0
|
|
20231127,110600,153778500,243000,243000,243000,243000,0
|
|
20231127,110500,153778500,243000,243000,243000,243000,0
|
|
20231127,110400,153778500,243000,243000,243000,243000,5
|
|
20231127,110300,152563500,243500,243500,243500,243500,0
|
|
20231127,110200,152563500,243500,243500,243500,243500,0
|
|
20231127,110100,152563500,243500,243500,243500,243500,0
|
|
20231127,110000,152563500,243500,243500,243500,243500,1
|
|
20231127,105900,152320000,243000,243000,243000,243000,3
|
|
20231127,105800,151591000,242500,242500,242500,242500,5
|
|
20231127,105700,150378500,242500,242500,242500,242500,0
|
|
20231127,105600,150378500,242500,242500,242500,242500,2
|
|
20231127,105500,149893500,242500,242500,242500,242500,0
|
|
20231127,105400,149893500,242500,242500,242500,242500,55
|
|
20231127,105300,136556000,242500,242500,242500,242500,0
|
|
20231127,105200,136556000,242500,242500,242500,242500,0
|
|
20231127,105100,136556000,242500,242500,242500,242500,0
|
|
20231127,105000,136556000,242500,242500,242500,242500,0
|
|
20231127,104900,136556000,242500,242500,242500,242500,0
|
|
20231127,104800,136556000,242500,242500,242500,242500,7
|
|
20231127,104700,134858500,242500,242500,242500,242500,0
|
|
20231127,104600,134858500,242500,242500,242500,242500,0
|
|
20231127,104500,134858500,242500,242500,242500,242500,21
|
|
20231127,104400,129766000,242500,242500,242500,242500,0
|
|
20231127,104300,129766000,242500,242500,242500,242500,5
|
|
20231127,104200,128553500,243000,243000,243000,243000,0
|
|
20231127,104100,128553500,243000,243000,243000,243000,13
|
|
20231127,104000,125394500,243000,243000,243000,243000,0
|
|
20231127,103900,125394500,243000,243000,243000,243000,0
|
|
20231127,103800,125394500,243000,243000,243000,243000,0
|
|
20231127,103700,125394500,243000,243000,243000,243000,2
|
|
20231127,103600,124908500,243000,243000,243000,243000,0
|
|
20231127,103500,124908500,243000,243000,243000,243000,0
|
|
20231127,103400,124908500,243000,243000,243000,243000,10
|
|
20231127,103300,122478500,243500,243500,243500,243500,0
|
|
20231127,103200,122478500,243500,243500,243500,243500,1
|
|
20231127,103100,122235000,243500,243500,243500,243500,0
|
|
20231127,103000,122235000,243500,243500,243500,243500,0
|
|
20231127,102900,122235000,243500,243500,243500,243500,0
|
|
20231127,102800,122235000,243500,243500,243500,243500,9
|
|
20231127,102700,120043500,243500,243500,243500,243500,0
|
|
20231127,102600,120043500,243500,243500,243500,243500,10
|
|
20231127,102500,117608500,243500,243500,243500,243500,0
|
|
20231127,102400,117608500,243500,243500,243500,243500,2
|
|
20231127,102300,117121500,243500,243500,243500,243500,0
|
|
20231127,102200,117121500,243500,243500,243500,243500,0
|
|
20231127,102100,117121500,243500,243500,243500,243500,0
|
|
20231127,102000,117121500,243500,243500,243500,243500,0
|
|
20231127,101900,117121500,243500,243500,243500,243500,0
|
|
20231127,101800,117121500,243500,243500,243500,243500,0
|
|
20231127,101700,117121500,243500,243500,243500,243500,0
|
|
20231127,101600,117121500,243500,243500,243500,243500,10
|
|
20231127,101500,114686500,243000,243000,243000,243000,0
|
|
20231127,101400,114686500,243000,243000,243000,243000,0
|
|
20231127,101300,114686500,243000,243000,243000,243000,0
|
|
20231127,101200,114686500,243000,243000,243000,243000,2
|
|
20231127,101100,114200500,243000,242000,243000,242000,10
|
|
20231127,101000,111776500,242500,242500,242500,242500,5
|
|
20231127,100900,110564000,242500,242500,242500,242500,0
|
|
20231127,100800,110564000,242500,242500,242500,242500,0
|
|
20231127,100700,110564000,242500,242500,242500,242500,0
|
|
20231127,100600,110564000,242500,242500,242500,242500,0
|
|
20231127,100500,110564000,242500,242500,242500,242500,22
|
|
20231127,100400,105229000,242500,242500,242500,242500,0
|
|
20231127,100300,105229000,242500,242500,242500,242500,1
|
|
20231127,100200,104986500,242500,242500,242500,242500,0
|
|
20231127,100100,104986500,242500,242500,242500,242500,0
|
|
20231127,100000,104986500,242500,242500,242500,242500,3
|
|
20231127,095900,104259000,242500,242500,242500,242500,2
|
|
20231127,095800,103774000,242500,242500,242500,242500,0
|
|
20231127,095700,103774000,242500,242500,242500,242500,0
|
|
20231127,095600,103774000,242500,242500,242500,242500,0
|
|
20231127,095500,103774000,242500,242500,242500,242500,6
|
|
20231127,095400,102319000,242500,242500,242500,242500,0
|
|
20231127,095300,102319000,242500,242500,242500,242500,0
|
|
20231127,095200,102319000,242500,242500,242500,242500,5
|
|
20231127,095100,101106500,242500,242500,242500,242500,29
|
|
20231127,095000,94074000,243000,243000,243000,243000,0
|
|
20231127,094900,94074000,243000,243000,243000,243000,0
|
|
20231127,094800,94074000,243000,243000,243000,243000,0
|
|
20231127,094700,94074000,243000,243000,243000,243000,0
|
|
20231127,094600,94074000,243000,243000,243000,243000,5
|
|
20231127,094500,92859000,243000,243000,243000,243000,0
|
|
20231127,094400,92859000,243000,243000,243000,243000,1
|
|
20231127,094300,92616000,243000,243000,243000,243000,1
|
|
20231127,094200,92373000,242500,242500,242500,242500,8
|
|
20231127,094100,90433000,242000,242000,242000,242000,0
|
|
20231127,094000,90433000,242000,242500,242500,242000,4
|
|
20231127,093900,89464000,243000,243000,243000,243000,0
|
|
20231127,093800,89464000,243000,243000,243000,243000,5
|
|
20231127,093700,88249000,242000,242000,242000,242000,0
|
|
20231127,093600,88249000,242000,242000,242000,242000,6
|
|
20231127,093500,86797000,242500,242500,242500,242500,4
|
|
20231127,093400,85827000,242500,242500,242500,242500,0
|
|
20231127,093300,85827000,242500,242500,242500,242500,10
|
|
20231127,093200,83402000,243000,243000,243000,243000,0
|
|
20231127,093100,83402000,243000,243000,243000,243000,2
|
|
20231127,093000,82916000,242500,242500,242500,242500,20
|
|
20231127,092900,78066000,242000,242000,242000,242000,4
|
|
20231127,092800,77098000,242000,242000,242000,242000,0
|
|
20231127,092700,77098000,242000,242000,242000,242000,6
|
|
20231127,092600,75646000,242000,242000,242000,242000,10
|
|
20231127,092500,73226000,242500,242500,242500,242500,5
|
|
20231127,092400,72013500,242500,242500,242500,242500,0
|
|
20231127,092300,72013500,242500,242500,242500,242500,0
|
|
20231127,092200,72013500,242500,242000,242500,242000,22
|
|
20231127,092100,66683500,242500,242500,242500,242500,0
|
|
20231127,092000,66683500,242500,242500,242500,242500,0
|
|
20231127,091900,66683500,242500,242000,242500,242000,42
|
|
20231127,091800,56506000,242500,242500,242500,242500,2
|
|
20231127,091700,56021000,242500,242500,242500,242500,0
|
|
20231127,091600,56021000,242500,242500,242500,242500,13
|
|
20231127,091500,52868500,242500,242500,242500,242500,10
|
|
20231127,091400,50443500,242500,242500,242500,242500,6
|
|
20231127,091300,48988500,242500,242500,242500,242500,0
|
|
20231127,091200,48988500,242500,242500,242500,242500,0
|
|
20231127,091100,48988500,242500,242500,242500,242500,33
|
|
20231127,091000,40986000,242000,242500,242500,242000,3
|
|
20231127,090900,40259500,242000,242000,242000,242000,0
|
|
20231127,090800,40259500,242000,242000,242000,242000,5
|
|
20231127,090700,39049500,242000,242000,242000,242000,26
|
|
20231127,090600,32757500,242500,242500,242500,242500,26
|
|
20231127,090500,26452500,242500,242500,242500,242500,0
|
|
20231127,090400,26452500,242500,242500,242500,242500,50
|
|
20231127,090300,14327500,242500,242500,242500,242500,10
|
|
20231127,090200,11902500,243000,242500,243000,242500,12
|
|
20231127,090100,8987500,242500,243000,243000,242500,29
|
|
20231127,090000,1946500,243000,243500,243500,243000,8
|