581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183800,561291000,241500,241500,241500,241500,26
|
|
20231128,183700,561291000,241500,241500,241500,241500,0
|
|
20231128,183600,561291000,241500,241500,241500,241500,0
|
|
20231128,183500,561291000,241500,241500,241500,241500,0
|
|
20231128,183400,561291000,241500,241500,241500,241500,0
|
|
20231128,183300,561291000,241500,241500,241500,241500,0
|
|
20231128,183200,561291000,241500,241500,241500,241500,0
|
|
20231128,183100,561291000,241500,241500,241500,241500,0
|
|
20231128,183000,561291000,241500,241500,241500,241500,0
|
|
20231128,182900,561291000,241500,241500,241500,241500,0
|
|
20231128,182800,561291000,241500,241500,241500,241500,0
|
|
20231128,182700,561291000,241500,241500,241500,241500,0
|
|
20231128,182600,561291000,241500,241500,241500,241500,0
|
|
20231128,182500,561291000,241500,241500,241500,241500,0
|
|
20231128,182400,561291000,241500,241500,241500,241500,0
|
|
20231128,182300,561291000,241500,241500,241500,241500,0
|
|
20231128,182200,561291000,241500,241500,241500,241500,0
|
|
20231128,182100,561291000,241500,241500,241500,241500,0
|
|
20231128,182000,561291000,241500,241500,241500,241500,0
|
|
20231128,181900,561291000,241500,241500,241500,241500,0
|
|
20231128,181800,561291000,241500,241500,241500,241500,0
|
|
20231128,181700,561291000,241500,241500,241500,241500,0
|
|
20231128,181600,561291000,241500,241500,241500,241500,0
|
|
20231128,181500,561291000,241500,241500,241500,241500,0
|
|
20231128,181400,561291000,241500,241500,241500,241500,0
|
|
20231128,181300,561291000,241500,241500,241500,241500,0
|
|
20231128,181200,561291000,241500,241500,241500,241500,0
|
|
20231128,181100,561291000,241500,241500,241500,241500,0
|
|
20231128,181000,561291000,241500,241500,241500,241500,0
|
|
20231128,180900,561291000,241500,241500,241500,241500,0
|
|
20231128,180800,561291000,241500,241500,241500,241500,26
|
|
20231128,180700,561291000,241500,241500,241500,241500,0
|
|
20231128,180600,561291000,241500,241500,241500,241500,0
|
|
20231128,180500,561291000,241500,241500,241500,241500,0
|
|
20231128,180400,561291000,241500,241500,241500,241500,0
|
|
20231128,180300,561291000,241500,241500,241500,241500,0
|
|
20231128,180200,561291000,241500,241500,241500,241500,0
|
|
20231128,180100,561291000,241500,241500,241500,241500,0
|
|
20231128,180000,561291000,241500,241500,241500,241500,0
|
|
20231128,175900,561291000,241500,241500,241500,241500,0
|
|
20231128,175800,561291000,241500,241500,241500,241500,0
|
|
20231128,175700,561291000,241500,241500,241500,241500,0
|
|
20231128,175600,561291000,241500,241500,241500,241500,0
|
|
20231128,175500,561291000,241500,241500,241500,241500,0
|
|
20231128,175400,561291000,241500,241500,241500,241500,0
|
|
20231128,175300,561291000,241500,241500,241500,241500,0
|
|
20231128,175200,561291000,241500,241500,241500,241500,0
|
|
20231128,175100,561291000,241500,241500,241500,241500,0
|
|
20231128,175000,561291000,241500,241500,241500,241500,0
|
|
20231128,174900,561291000,241500,241500,241500,241500,0
|
|
20231128,174800,561291000,241500,241500,241500,241500,0
|
|
20231128,174700,561291000,241500,241500,241500,241500,0
|
|
20231128,174600,561291000,241500,241500,241500,241500,0
|
|
20231128,174500,561291000,241500,241500,241500,241500,0
|
|
20231128,174400,561291000,241500,241500,241500,241500,0
|
|
20231128,174300,561291000,241500,241500,241500,241500,0
|
|
20231128,174200,561291000,241500,241500,241500,241500,0
|
|
20231128,174100,561291000,241500,241500,241500,241500,0
|
|
20231128,174000,561291000,241500,241500,241500,241500,0
|
|
20231128,173900,561291000,241500,241500,241500,241500,0
|
|
20231128,173800,561291000,241500,241500,241500,241500,26
|
|
20231128,173700,561291000,241500,241500,241500,241500,0
|
|
20231128,173600,561291000,241500,241500,241500,241500,0
|
|
20231128,173500,561291000,241500,241500,241500,241500,0
|
|
20231128,173400,561291000,241500,241500,241500,241500,0
|
|
20231128,173300,561291000,241500,241500,241500,241500,0
|
|
20231128,173200,561291000,241500,241500,241500,241500,0
|
|
20231128,173100,561291000,241500,241500,241500,241500,0
|
|
20231128,173000,561291000,241500,241500,241500,241500,0
|
|
20231128,172900,561291000,241500,241500,241500,241500,0
|
|
20231128,172800,561291000,241500,241500,241500,241500,0
|
|
20231128,172700,561291000,241500,241500,241500,241500,0
|
|
20231128,172600,561291000,241500,241500,241500,241500,0
|
|
20231128,172500,561291000,241500,241500,241500,241500,0
|
|
20231128,172400,561291000,241500,241500,241500,241500,0
|
|
20231128,172300,561291000,241500,241500,241500,241500,0
|
|
20231128,172200,561291000,241500,241500,241500,241500,0
|
|
20231128,172100,561291000,241500,241500,241500,241500,0
|
|
20231128,172000,561291000,241500,241500,241500,241500,0
|
|
20231128,171900,561291000,241500,241500,241500,241500,0
|
|
20231128,171800,561291000,241500,241500,241500,241500,0
|
|
20231128,171700,561291000,241500,241500,241500,241500,0
|
|
20231128,171600,561291000,241500,241500,241500,241500,0
|
|
20231128,171500,561291000,241500,241500,241500,241500,0
|
|
20231128,171400,561291000,241500,241500,241500,241500,0
|
|
20231128,171300,561291000,241500,241500,241500,241500,0
|
|
20231128,171200,561291000,241500,241500,241500,241500,0
|
|
20231128,171100,561291000,241500,241500,241500,241500,0
|
|
20231128,171000,561291000,241500,241500,241500,241500,0
|
|
20231128,170900,561291000,241500,241500,241500,241500,0
|
|
20231128,170800,561291000,241500,241500,241500,241500,26
|
|
20231128,170700,561291000,241500,241500,241500,241500,0
|
|
20231128,170600,561291000,241500,241500,241500,241500,0
|
|
20231128,170500,561291000,241500,241500,241500,241500,0
|
|
20231128,170400,561291000,241500,241500,241500,241500,0
|
|
20231128,170300,561291000,241500,241500,241500,241500,0
|
|
20231128,170200,561291000,241500,241500,241500,241500,0
|
|
20231128,170100,561291000,241500,241500,241500,241500,0
|
|
20231128,170000,561291000,241500,241500,241500,241500,0
|
|
20231128,165900,561291000,241500,241500,241500,241500,0
|
|
20231128,165800,561291000,241500,241500,241500,241500,0
|
|
20231128,165700,561291000,241500,241500,241500,241500,0
|
|
20231128,165600,561291000,241500,241500,241500,241500,0
|
|
20231128,165500,561291000,241500,241500,241500,241500,0
|
|
20231128,165400,561291000,241500,241500,241500,241500,0
|
|
20231128,165300,561291000,241500,241500,241500,241500,0
|
|
20231128,165200,561291000,241500,241500,241500,241500,0
|
|
20231128,165100,561291000,241500,241500,241500,241500,0
|
|
20231128,165000,561291000,241500,241500,241500,241500,0
|
|
20231128,164900,561291000,241500,241500,241500,241500,0
|
|
20231128,164800,561291000,241500,241500,241500,241500,0
|
|
20231128,164700,561291000,241500,241500,241500,241500,0
|
|
20231128,164600,561291000,241500,241500,241500,241500,0
|
|
20231128,164500,561291000,241500,241500,241500,241500,0
|
|
20231128,164400,561291000,241500,241500,241500,241500,0
|
|
20231128,164300,561291000,241500,241500,241500,241500,0
|
|
20231128,164200,561291000,241500,241500,241500,241500,0
|
|
20231128,164100,561291000,241500,241500,241500,241500,0
|
|
20231128,164000,561291000,241500,241500,241500,241500,0
|
|
20231128,163900,561291000,241500,241500,241500,241500,0
|
|
20231128,163800,561291000,241500,241500,241500,241500,26
|
|
20231128,163700,561291000,241500,241500,241500,241500,0
|
|
20231128,163600,561291000,241500,241500,241500,241500,0
|
|
20231128,163500,561291000,241500,241500,241500,241500,0
|
|
20231128,163400,561291000,241500,241500,241500,241500,0
|
|
20231128,163300,561291000,241500,241500,241500,241500,0
|
|
20231128,163200,561291000,241500,241500,241500,241500,0
|
|
20231128,163100,561291000,241500,241500,241500,241500,0
|
|
20231128,163000,561291000,241500,241500,241500,241500,0
|
|
20231128,162900,561291000,241500,241500,241500,241500,0
|
|
20231128,162800,561291000,241500,241500,241500,241500,0
|
|
20231128,162700,561291000,241500,241500,241500,241500,0
|
|
20231128,162600,561291000,241500,241500,241500,241500,0
|
|
20231128,162500,561291000,241500,241500,241500,241500,0
|
|
20231128,162400,561291000,241500,241500,241500,241500,0
|
|
20231128,162300,561291000,241500,241500,241500,241500,0
|
|
20231128,162200,561291000,241500,241500,241500,241500,0
|
|
20231128,162100,561291000,241500,241500,241500,241500,0
|
|
20231128,162000,561291000,241500,241500,241500,241500,0
|
|
20231128,161900,561291000,241500,241500,241500,241500,0
|
|
20231128,161800,561291000,241500,241500,241500,241500,0
|
|
20231128,161700,561291000,241500,241500,241500,241500,0
|
|
20231128,161600,561291000,241500,241500,241500,241500,0
|
|
20231128,161500,561291000,241500,241500,241500,241500,0
|
|
20231128,161400,561291000,241500,241500,241500,241500,0
|
|
20231128,161300,561291000,241500,241500,241500,241500,0
|
|
20231128,161200,561291000,241500,241500,241500,241500,0
|
|
20231128,161100,561291000,241500,241500,241500,241500,0
|
|
20231128,161000,561291000,241500,241500,241500,241500,0
|
|
20231128,160900,561291000,241500,241500,241500,241500,0
|
|
20231128,160800,561291000,241500,241500,241500,241500,26
|
|
20231128,160700,561291000,241500,241500,241500,241500,0
|
|
20231128,160600,561291000,241500,241500,241500,241500,0
|
|
20231128,160500,561291000,241500,241500,241500,241500,0
|
|
20231128,160400,561291000,241500,241500,241500,241500,0
|
|
20231128,160300,561291000,241500,241500,241500,241500,0
|
|
20231128,160200,561291000,241500,241500,241500,241500,0
|
|
20231128,160100,561291000,241500,241500,241500,241500,0
|
|
20231128,160000,561291000,241500,241500,241500,241500,0
|
|
20231128,155900,561291000,241500,241500,241500,241500,0
|
|
20231128,155800,561291000,241500,241500,241500,241500,0
|
|
20231128,155700,561291000,241500,241500,241500,241500,0
|
|
20231128,155600,561291000,241500,241500,241500,241500,0
|
|
20231128,155500,561291000,241500,241500,241500,241500,0
|
|
20231128,155400,561291000,241500,241500,241500,241500,0
|
|
20231128,155300,561291000,241500,241500,241500,241500,0
|
|
20231128,155200,561291000,241500,241500,241500,241500,0
|
|
20231128,155100,561291000,241500,241500,241500,241500,0
|
|
20231128,155000,561291000,241500,241500,241500,241500,0
|
|
20231128,154900,561291000,241500,241500,241500,241500,0
|
|
20231128,154800,561291000,241500,241500,241500,241500,0
|
|
20231128,154700,561291000,241500,241500,241500,241500,0
|
|
20231128,154600,561291000,241500,241500,241500,241500,0
|
|
20231128,154500,561291000,241500,241500,241500,241500,0
|
|
20231128,154400,561291000,241500,241500,241500,241500,0
|
|
20231128,154300,561291000,241500,241500,241500,241500,0
|
|
20231128,154200,561291000,241500,241500,241500,241500,0
|
|
20231128,154100,561291000,241500,241500,241500,241500,0
|
|
20231128,154000,561291000,241500,241500,241500,241500,0
|
|
20231128,153900,561291000,241500,241500,241500,241500,0
|
|
20231128,153800,561291000,241500,241500,241500,241500,26
|
|
20231128,153700,561291000,241500,241500,241500,241500,0
|
|
20231128,153600,561291000,241500,241500,241500,241500,0
|
|
20231128,153500,561291000,241500,241500,241500,241500,0
|
|
20231128,153400,561291000,241500,241500,241500,241500,0
|
|
20231128,153300,561291000,241500,241500,241500,241500,0
|
|
20231128,153200,561291000,241500,241500,241500,241500,0
|
|
20231128,153100,561291000,241500,241500,241500,241500,0
|
|
20231128,153000,561291000,241500,241500,241500,241500,26
|
|
20231128,152900,555012000,241500,241500,241500,241500,0
|
|
20231128,152800,555012000,241500,241500,241500,241500,0
|
|
20231128,152700,555012000,241500,241500,241500,241500,0
|
|
20231128,152600,555012000,241500,241500,241500,241500,0
|
|
20231128,152500,555012000,241500,241500,241500,241500,0
|
|
20231128,152400,555012000,241500,241500,241500,241500,0
|
|
20231128,152300,555012000,241500,241500,241500,241500,0
|
|
20231128,152200,555012000,241500,241500,241500,241500,0
|
|
20231128,152100,555012000,241500,241500,241500,241500,0
|
|
20231128,152000,555012000,241500,241500,241500,241500,0
|
|
20231128,151900,555012000,241500,241500,241500,241500,1
|
|
20231128,151800,554770500,241000,241000,241000,241000,0
|
|
20231128,151700,554770500,241000,241000,241000,241000,0
|
|
20231128,151600,554770500,241000,241000,241000,241000,1
|
|
20231128,151500,554529500,241000,241000,241000,241000,5
|
|
20231128,151400,553324500,241500,241500,241500,241500,1
|
|
20231128,151300,553083000,241000,241000,241000,241000,4
|
|
20231128,151200,552119000,241000,241000,241000,241000,0
|
|
20231128,151100,552119000,241000,241000,241000,241000,4
|
|
20231128,151000,551155000,241000,241000,241000,241000,2
|
|
20231128,150900,550673000,241000,241000,241000,241000,103
|
|
20231128,150800,525850000,241500,241500,241500,241500,4
|
|
20231128,150700,524884000,241500,241500,241500,241500,5
|
|
20231128,150600,523676500,241000,241000,241000,241000,50
|
|
20231128,150500,511626500,241000,241500,241500,241000,60
|
|
20231128,150400,497164000,241000,241000,241000,241000,0
|
|
20231128,150300,497164000,241000,241000,241000,241000,10
|
|
20231128,150200,494754000,241500,241500,241500,241500,0
|
|
20231128,150100,494754000,241500,241500,241500,241500,10
|
|
20231128,150000,492339000,241500,241500,241500,241500,1
|
|
20231128,145900,492097500,241000,241000,241000,241000,10
|
|
20231128,145800,489687500,241500,241500,241500,241500,4
|
|
20231128,145700,488721500,241500,241500,241500,241500,0
|
|
20231128,145600,488721500,241500,241500,241500,241500,10
|
|
20231128,145500,486306500,241000,241000,241000,241000,10
|
|
20231128,145400,483896500,240500,240500,240500,240500,0
|
|
20231128,145300,483896500,240500,240500,240500,240500,0
|
|
20231128,145200,483896500,240500,240500,240500,240500,8
|
|
20231128,145100,481972500,241500,241500,241500,241500,0
|
|
20231128,145000,481972500,241500,241500,241500,241500,2
|
|
20231128,144900,481489500,241500,241500,241500,241500,0
|
|
20231128,144800,481489500,241500,241500,241500,241500,2
|
|
20231128,144700,481006500,241500,241500,241500,241500,0
|
|
20231128,144600,481006500,241500,241500,241500,241500,3
|
|
20231128,144500,480282000,241500,241000,241500,240500,3
|
|
20231128,144400,479559000,240500,240500,240500,240500,0
|
|
20231128,144300,479559000,240500,240500,240500,240500,0
|
|
20231128,144200,479559000,240500,241000,241000,240500,300
|
|
20231128,144100,407337000,241500,241500,241500,241500,63
|
|
20231128,144000,392122500,241500,241500,241500,241500,0
|
|
20231128,143900,392122500,241500,241500,241500,241500,1
|
|
20231128,143800,391881000,241500,241500,241500,241500,0
|
|
20231128,143700,391881000,241500,241500,241500,241500,0
|
|
20231128,143600,391881000,241500,241500,241500,241500,1
|
|
20231128,143500,391639500,241500,241500,241500,241500,0
|
|
20231128,143400,391639500,241500,241500,241500,241500,0
|
|
20231128,143300,391639500,241500,241500,241500,241500,0
|
|
20231128,143200,391639500,241500,241500,241500,241500,0
|
|
20231128,143100,391639500,241500,241500,241500,241500,1
|
|
20231128,143000,391398000,241500,241500,241500,241500,18
|
|
20231128,142900,387051000,241500,241500,241500,241500,0
|
|
20231128,142800,387051000,241500,241500,241500,241500,0
|
|
20231128,142700,387051000,241500,241500,241500,241500,0
|
|
20231128,142600,387051000,241500,241500,241500,241500,0
|
|
20231128,142500,387051000,241500,241500,241500,241500,0
|
|
20231128,142400,387051000,241500,241500,241500,241500,0
|
|
20231128,142300,387051000,241500,241500,241500,241500,0
|
|
20231128,142200,387051000,241500,241500,241500,241500,3
|
|
20231128,142100,386326500,242000,242000,242000,242000,0
|
|
20231128,142000,386326500,242000,242000,242000,242000,0
|
|
20231128,141900,386326500,242000,242000,242000,242000,0
|
|
20231128,141800,386326500,242000,241500,242000,241500,10
|
|
20231128,141700,383907000,241500,241500,241500,241500,29
|
|
20231128,141600,376903500,241500,241500,241500,241500,10
|
|
20231128,141500,374488500,242000,242000,242000,242000,0
|
|
20231128,141400,374488500,242000,242000,242000,242000,0
|
|
20231128,141300,374488500,242000,242000,242000,242000,0
|
|
20231128,141200,374488500,242000,242000,242000,242000,0
|
|
20231128,141100,374488500,242000,242000,242000,242000,0
|
|
20231128,141000,374488500,242000,242000,242000,242000,0
|
|
20231128,140900,374488500,242000,242000,242000,242000,0
|
|
20231128,140800,374488500,242000,242000,242000,242000,0
|
|
20231128,140700,374488500,242000,242000,242000,242000,0
|
|
20231128,140600,374488500,242000,242000,242000,242000,0
|
|
20231128,140500,374488500,242000,242000,242000,242000,0
|
|
20231128,140400,374488500,242000,242000,242000,242000,0
|
|
20231128,140300,374488500,242000,242000,242000,242000,0
|
|
20231128,140200,374488500,242000,242000,242000,242000,0
|
|
20231128,140100,374488500,242000,242000,242000,242000,0
|
|
20231128,140000,374488500,242000,242000,242000,242000,0
|
|
20231128,135900,374488500,242000,242000,242000,242000,0
|
|
20231128,135800,374488500,242000,242000,242000,242000,5
|
|
20231128,135700,373278500,241500,241500,241500,241500,0
|
|
20231128,135600,373278500,241500,241500,241500,241500,0
|
|
20231128,135500,373278500,241500,241500,241500,241500,0
|
|
20231128,135400,373278500,241500,241500,241500,241500,0
|
|
20231128,135300,373278500,241500,241500,241500,241500,17
|
|
20231128,135200,369173000,241500,241500,241500,241500,53
|
|
20231128,135100,356373500,242000,242000,242000,242000,1
|
|
20231128,135000,356131500,242000,242000,242000,242000,21
|
|
20231128,134900,351049500,241500,241500,241500,241500,0
|
|
20231128,134800,351049500,241500,241500,241500,241500,0
|
|
20231128,134700,351049500,241500,241500,241500,241500,1
|
|
20231128,134600,350808000,241500,241500,241500,241500,0
|
|
20231128,134500,350808000,241500,241500,241500,241500,0
|
|
20231128,134400,350808000,241500,242000,242000,241500,124
|
|
20231128,134300,320800500,242000,242000,242000,242000,0
|
|
20231128,134200,320800500,242000,242000,242000,242000,0
|
|
20231128,134100,320800500,242000,242000,242000,242000,0
|
|
20231128,134000,320800500,242000,242000,242000,242000,0
|
|
20231128,133900,320800500,242000,242000,242000,242000,0
|
|
20231128,133800,320800500,242000,242000,242000,242000,0
|
|
20231128,133700,320800500,242000,242000,242000,242000,9
|
|
20231128,133600,318622500,242500,242500,242500,242500,0
|
|
20231128,133500,318622500,242500,242500,242500,242500,0
|
|
20231128,133400,318622500,242500,242500,242500,242500,0
|
|
20231128,133300,318622500,242500,242500,242500,242500,1
|
|
20231128,133200,318380000,242500,242500,242500,242500,10
|
|
20231128,133100,315955000,242000,242000,242000,242000,0
|
|
20231128,133000,315955000,242000,242000,242000,242000,7
|
|
20231128,132900,314261000,242000,242000,242000,242000,0
|
|
20231128,132800,314261000,242000,242000,242000,242000,0
|
|
20231128,132700,314261000,242000,242000,242000,242000,0
|
|
20231128,132600,314261000,242000,242500,242500,242000,2
|
|
20231128,132500,313776500,242500,242500,242500,242500,3
|
|
20231128,132400,313049000,242500,242500,242500,242500,1
|
|
20231128,132300,312806500,242500,242500,242500,242500,2
|
|
20231128,132200,312321500,242000,242000,242000,242000,10
|
|
20231128,132100,309901500,242000,242000,242000,242000,0
|
|
20231128,132000,309901500,242000,242000,242000,242000,0
|
|
20231128,131900,309901500,242000,242000,242000,242000,0
|
|
20231128,131800,309901500,242000,242000,242000,242000,5
|
|
20231128,131700,308691500,242000,242000,242000,242000,5
|
|
20231128,131600,307481500,242500,242500,242500,242500,0
|
|
20231128,131500,307481500,242500,242500,242500,242500,21
|
|
20231128,131400,302389000,242500,242500,242500,242500,0
|
|
20231128,131300,302389000,242500,242500,242500,242500,0
|
|
20231128,131200,302389000,242500,242500,242500,242500,0
|
|
20231128,131100,302389000,242500,242500,242500,242500,2
|
|
20231128,131000,301904000,242000,242000,242000,242000,0
|
|
20231128,130900,301904000,242000,242000,242000,242000,0
|
|
20231128,130800,301904000,242000,242000,242000,242000,0
|
|
20231128,130700,301904000,242000,242000,242000,242000,56
|
|
20231128,130600,288352000,242000,242000,242000,242000,10
|
|
20231128,130500,285932000,242000,242000,242000,242000,0
|
|
20231128,130400,285932000,242000,242000,242000,242000,5
|
|
20231128,130300,284722000,242000,242000,242000,242000,0
|
|
20231128,130200,284722000,242000,242000,242000,242000,0
|
|
20231128,130100,284722000,242000,241500,242000,241500,6
|
|
20231128,130000,283272000,241500,241500,241500,241500,5
|
|
20231128,125900,282064500,241000,241000,241000,241000,0
|
|
20231128,125800,282064500,241000,241000,241000,241000,1
|
|
20231128,125700,281823500,242500,242500,242500,242500,0
|
|
20231128,125600,281823500,242500,242000,242500,241500,101
|
|
20231128,125500,257430000,243000,243000,243000,243000,0
|
|
20231128,125400,257430000,243000,243000,243000,243000,0
|
|
20231128,125300,257430000,243000,242000,243000,242000,13
|
|
20231128,125200,254281000,242000,242000,242000,242000,0
|
|
20231128,125100,254281000,242000,242000,242000,242000,0
|
|
20231128,125000,254281000,242000,242000,242000,242000,0
|
|
20231128,124900,254281000,242000,242000,242000,242000,0
|
|
20231128,124800,254281000,242000,242000,242000,242000,0
|
|
20231128,124700,254281000,242000,242000,242000,242000,0
|
|
20231128,124600,254281000,242000,242000,242000,242000,10
|
|
20231128,124500,251861000,242000,242000,242000,242000,0
|
|
20231128,124400,251861000,242000,242000,242000,242000,0
|
|
20231128,124300,251861000,242000,242000,242000,242000,0
|
|
20231128,124200,251861000,242000,242000,242000,242000,0
|
|
20231128,124100,251861000,242000,242000,242000,242000,10
|
|
20231128,124000,249441000,241500,241500,241500,241500,0
|
|
20231128,123900,249441000,241500,241500,241500,241500,0
|
|
20231128,123800,249441000,241500,241500,241500,241500,0
|
|
20231128,123700,249441000,241500,241500,241500,241500,0
|
|
20231128,123600,249441000,241500,241500,241500,241500,0
|
|
20231128,123500,249441000,241500,241500,241500,241500,0
|
|
20231128,123400,249441000,241500,241500,241500,241500,0
|
|
20231128,123300,249441000,241500,241500,241500,241500,0
|
|
20231128,123200,249441000,241500,241500,241500,241500,0
|
|
20231128,123100,249441000,241500,241500,241500,241500,30
|
|
20231128,123000,242196000,241500,242000,242000,241500,193
|
|
20231128,122900,195530500,242500,242500,242500,242500,36
|
|
20231128,122800,186800500,243000,243000,243000,243000,0
|
|
20231128,122700,186800500,243000,243000,243000,243000,0
|
|
20231128,122600,186800500,243000,243000,243000,243000,0
|
|
20231128,122500,186800500,243000,243000,243000,243000,0
|
|
20231128,122400,186800500,243000,243000,243000,243000,0
|
|
20231128,122300,186800500,243000,243000,243000,243000,0
|
|
20231128,122200,186800500,243000,243000,243000,243000,0
|
|
20231128,122100,186800500,243000,243000,243000,243000,1
|
|
20231128,122000,186557500,242500,242500,242500,242500,0
|
|
20231128,121900,186557500,242500,242500,242500,242500,0
|
|
20231128,121800,186557500,242500,242500,242500,242500,0
|
|
20231128,121700,186557500,242500,242500,242500,242500,0
|
|
20231128,121600,186557500,242500,242500,242500,242500,0
|
|
20231128,121500,186557500,242500,242500,242500,242500,0
|
|
20231128,121400,186557500,242500,242500,242500,242500,0
|
|
20231128,121300,186557500,242500,242500,242500,242500,0
|
|
20231128,121200,186557500,242500,242500,242500,242500,0
|
|
20231128,121100,186557500,242500,242500,242500,242500,1
|
|
20231128,121000,186315000,242500,242500,242500,242500,0
|
|
20231128,120900,186315000,242500,242500,242500,242500,0
|
|
20231128,120800,186315000,242500,242500,242500,242500,0
|
|
20231128,120700,186315000,242500,242500,242500,242500,20
|
|
20231128,120600,181465000,243000,243000,243000,243000,5
|
|
20231128,120500,180250000,243000,243000,243000,243000,0
|
|
20231128,120400,180250000,243000,243000,243000,243000,0
|
|
20231128,120300,180250000,243000,243000,243000,243000,0
|
|
20231128,120200,180250000,243000,243000,243000,243000,0
|
|
20231128,120100,180250000,243000,243000,243000,243000,0
|
|
20231128,120000,180250000,243000,243000,243000,243000,0
|
|
20231128,115900,180250000,243000,243000,243000,243000,1
|
|
20231128,115800,180007000,242500,242500,242500,242500,0
|
|
20231128,115700,180007000,242500,242500,242500,242500,0
|
|
20231128,115600,180007000,242500,242500,242500,242500,0
|
|
20231128,115500,180007000,242500,242500,242500,242500,0
|
|
20231128,115400,180007000,242500,242500,242500,242500,0
|
|
20231128,115300,180007000,242500,242500,242500,242500,0
|
|
20231128,115200,180007000,242500,242500,242500,242500,0
|
|
20231128,115100,180007000,242500,242500,242500,242500,7
|
|
20231128,115000,178309500,242500,242500,242500,242500,5
|
|
20231128,114900,177097000,242500,242500,242500,242500,0
|
|
20231128,114800,177097000,242500,242500,242500,242500,13
|
|
20231128,114700,173944500,242000,242000,242000,242000,0
|
|
20231128,114600,173944500,242000,242000,242000,242000,0
|
|
20231128,114500,173944500,242000,242000,242000,242000,0
|
|
20231128,114400,173944500,242000,242000,242000,242000,87
|
|
20231128,114300,152890500,242500,242500,242500,242500,0
|
|
20231128,114200,152890500,242500,242500,242500,242500,6
|
|
20231128,114100,151435500,243000,243000,243000,243000,0
|
|
20231128,114000,151435500,243000,243000,243000,243000,0
|
|
20231128,113900,151435500,243000,243000,243000,243000,0
|
|
20231128,113800,151435500,243000,243000,243000,243000,0
|
|
20231128,113700,151435500,243000,243000,243000,243000,24
|
|
20231128,113600,145603500,243000,243000,243000,243000,0
|
|
20231128,113500,145603500,243000,243000,243000,243000,0
|
|
20231128,113400,145603500,243000,243000,243000,243000,1
|
|
20231128,113300,145360500,243000,243000,243000,243000,2
|
|
20231128,113200,144874500,242000,242000,242000,242000,0
|
|
20231128,113100,144874500,242000,242000,242000,242000,0
|
|
20231128,113000,144874500,242000,242000,242000,242000,0
|
|
20231128,112900,144874500,242000,242000,242000,242000,0
|
|
20231128,112800,144874500,242000,242000,242000,242000,0
|
|
20231128,112700,144874500,242000,242000,242000,242000,0
|
|
20231128,112600,144874500,242000,242000,242000,242000,0
|
|
20231128,112500,144874500,242000,242000,242000,242000,1
|
|
20231128,112400,144632500,242500,242500,242500,242500,0
|
|
20231128,112300,144632500,242500,242500,242500,242500,0
|
|
20231128,112200,144632500,242500,242500,242500,242500,0
|
|
20231128,112100,144632500,242500,242500,242500,242500,0
|
|
20231128,112000,144632500,242500,242500,242500,242500,0
|
|
20231128,111900,144632500,242500,242500,242500,242500,20
|
|
20231128,111800,139782500,242500,242500,242500,242500,1
|
|
20231128,111700,139540000,242500,242500,242500,242500,0
|
|
20231128,111600,139540000,242500,242500,242500,242500,0
|
|
20231128,111500,139540000,242500,242500,242500,242500,0
|
|
20231128,111400,139540000,242500,242500,242500,242500,0
|
|
20231128,111300,139540000,242500,242500,242500,242500,2
|
|
20231128,111200,139055000,242500,242500,242500,242500,0
|
|
20231128,111100,139055000,242500,242500,242500,242500,0
|
|
20231128,111000,139055000,242500,242500,242500,242500,0
|
|
20231128,110900,139055000,242500,242500,242500,242500,0
|
|
20231128,110800,139055000,242500,242500,242500,242500,0
|
|
20231128,110700,139055000,242500,242500,242500,242500,0
|
|
20231128,110600,139055000,242500,242500,242500,242500,0
|
|
20231128,110500,139055000,242500,242500,242500,242500,0
|
|
20231128,110400,139055000,242500,242500,242500,242500,0
|
|
20231128,110300,139055000,242500,242500,242500,242500,0
|
|
20231128,110200,139055000,242500,242500,242500,242500,0
|
|
20231128,110100,139055000,242500,242500,242500,242500,0
|
|
20231128,110000,139055000,242500,242500,242500,242500,0
|
|
20231128,105900,139055000,242500,242500,242500,242500,0
|
|
20231128,105800,139055000,242500,242500,242500,242500,8
|
|
20231128,105700,137115000,243000,243000,243000,243000,0
|
|
20231128,105600,137115000,243000,243000,243000,243000,0
|
|
20231128,105500,137115000,243000,243000,243000,243000,0
|
|
20231128,105400,137115000,243000,243000,243000,243000,2
|
|
20231128,105300,136629000,243000,243000,243000,243000,1
|
|
20231128,105200,136386000,243000,243000,243000,243000,2
|
|
20231128,105100,135900000,242500,242500,242500,242500,0
|
|
20231128,105000,135900000,242500,242500,242500,242500,0
|
|
20231128,104900,135900000,242500,242500,242500,242500,1
|
|
20231128,104800,135657500,243000,243000,243000,243000,0
|
|
20231128,104700,135657500,243000,243000,243000,243000,0
|
|
20231128,104600,135657500,243000,243000,243000,243000,0
|
|
20231128,104500,135657500,243000,243000,243000,243000,0
|
|
20231128,104400,135657500,243000,243000,243000,243000,0
|
|
20231128,104300,135657500,243000,243000,243000,243000,0
|
|
20231128,104200,135657500,243000,243000,243000,243000,0
|
|
20231128,104100,135657500,243000,243000,243000,243000,1
|
|
20231128,104000,135414500,243000,243000,243000,243000,0
|
|
20231128,103900,135414500,243000,243000,243000,243000,0
|
|
20231128,103800,135414500,243000,243000,243000,243000,0
|
|
20231128,103700,135414500,243000,243000,243000,243000,1
|
|
20231128,103600,135171500,242000,242000,242000,242000,0
|
|
20231128,103500,135171500,242000,242500,242500,242000,6
|
|
20231128,103400,133717000,242500,242500,242500,242500,20
|
|
20231128,103300,128867000,242500,242500,242500,242500,0
|
|
20231128,103200,128867000,242500,242500,242500,242500,0
|
|
20231128,103100,128867000,242500,242500,242500,242500,0
|
|
20231128,103000,128867000,242500,242500,242500,242500,0
|
|
20231128,102900,128867000,242500,242500,242500,242500,0
|
|
20231128,102800,128867000,242500,242500,242500,242500,0
|
|
20231128,102700,128867000,242500,242500,242500,242500,0
|
|
20231128,102600,128867000,242500,242500,242500,242500,1
|
|
20231128,102500,128624500,242500,242500,242500,242500,0
|
|
20231128,102400,128624500,242500,242500,242500,242500,0
|
|
20231128,102300,128624500,242500,242500,242500,242500,0
|
|
20231128,102200,128624500,242500,242500,242500,242500,0
|
|
20231128,102100,128624500,242500,242500,242500,242500,1
|
|
20231128,102000,128382000,242500,242500,242500,242500,0
|
|
20231128,101900,128382000,242500,242500,242500,242500,0
|
|
20231128,101800,128382000,242500,242500,242500,242500,0
|
|
20231128,101700,128382000,242500,242500,242500,242500,0
|
|
20231128,101600,128382000,242500,242500,242500,242500,0
|
|
20231128,101500,128382000,242500,242500,242500,242500,0
|
|
20231128,101400,128382000,242500,242500,242500,242500,12
|
|
20231128,101300,125472000,242500,242500,242500,242500,0
|
|
20231128,101200,125472000,242500,242500,242500,242500,9
|
|
20231128,101100,123289500,242500,242500,242500,242500,0
|
|
20231128,101000,123289500,242500,242500,242500,242500,9
|
|
20231128,100900,121107000,242500,242500,242500,242500,0
|
|
20231128,100800,121107000,242500,242500,242500,242500,0
|
|
20231128,100700,121107000,242500,242000,242500,242000,11
|
|
20231128,100600,118442000,242000,242000,242000,242000,1
|
|
20231128,100500,118200000,242000,242000,242000,242000,0
|
|
20231128,100400,118200000,242000,242000,242000,242000,2
|
|
20231128,100300,117716000,242000,242000,242000,242000,100
|
|
20231128,100200,93516000,242500,242500,242500,242500,0
|
|
20231128,100100,93516000,242500,242500,242500,242500,5
|
|
20231128,100000,92303500,242500,242500,242500,242500,0
|
|
20231128,095900,92303500,242500,242500,242500,242500,0
|
|
20231128,095800,92303500,242500,242500,242500,242500,100
|
|
20231128,095700,68053500,242500,242500,242500,242500,0
|
|
20231128,095600,68053500,242500,242500,242500,242500,0
|
|
20231128,095500,68053500,242500,242500,242500,242500,0
|
|
20231128,095400,68053500,242500,242500,242500,242500,0
|
|
20231128,095300,68053500,242500,242500,242500,242500,0
|
|
20231128,095200,68053500,242500,242500,242500,242500,0
|
|
20231128,095100,68053500,242500,242500,242500,242500,6
|
|
20231128,095000,66598500,243000,243000,243000,243000,3
|
|
20231128,094900,65869500,243000,243000,243000,243000,23
|
|
20231128,094800,60280500,243000,243000,243000,243000,5
|
|
20231128,094700,59065500,243500,243500,243500,243500,0
|
|
20231128,094600,59065500,243500,243500,243500,243500,0
|
|
20231128,094500,59065500,243500,243500,243500,243500,1
|
|
20231128,094400,58822000,243500,243500,243500,243500,0
|
|
20231128,094300,58822000,243500,243500,243500,243500,1
|
|
20231128,094200,58578500,243500,243000,243500,243000,5
|
|
20231128,094100,57361500,243500,243500,243500,243500,1
|
|
20231128,094000,57118000,243500,243500,243500,243500,2
|
|
20231128,093900,56631000,243500,243500,243500,243500,1
|
|
20231128,093800,56387500,243500,243500,243500,243500,0
|
|
20231128,093700,56387500,243500,243500,243500,243500,0
|
|
20231128,093600,56387500,243500,243500,243500,243500,0
|
|
20231128,093500,56387500,243500,243500,243500,243500,0
|
|
20231128,093400,56387500,243500,243500,243500,243500,0
|
|
20231128,093300,56387500,243500,243500,243500,243500,0
|
|
20231128,093200,56387500,243500,243500,243500,243500,0
|
|
20231128,093100,56387500,243500,243500,243500,243500,0
|
|
20231128,093000,56387500,243500,243500,243500,243500,2
|
|
20231128,092900,55900500,243500,243500,243500,243500,0
|
|
20231128,092800,55900500,243500,243500,243500,243500,2
|
|
20231128,092700,55413500,243000,243500,243500,243000,136
|
|
20231128,092600,22364500,243500,243500,243500,243500,0
|
|
20231128,092500,22364500,243500,243500,243500,243500,0
|
|
20231128,092400,22364500,243500,243500,243500,243500,1
|
|
20231128,092300,22121000,243500,243500,243500,243500,0
|
|
20231128,092200,22121000,243500,243500,243500,243500,1
|
|
20231128,092100,21877500,243000,243000,243000,243000,10
|
|
20231128,092000,19447500,243000,243000,243000,243000,0
|
|
20231128,091900,19447500,243000,243000,243000,243000,8
|
|
20231128,091800,17503500,243000,243000,243000,243000,0
|
|
20231128,091700,17503500,243000,243000,243000,243000,0
|
|
20231128,091600,17503500,243000,243000,243000,243000,0
|
|
20231128,091500,17503500,243000,243000,243000,243000,5
|
|
20231128,091400,16288500,243000,243000,243000,243000,1
|
|
20231128,091300,16045500,243000,243000,243000,243000,20
|
|
20231128,091200,11185500,243000,243000,243000,243000,3
|
|
20231128,091100,10456500,243000,243000,243000,243000,0
|
|
20231128,091000,10456500,243000,243000,243000,243000,4
|
|
20231128,090900,9484500,243000,243000,243000,243000,14
|
|
20231128,090800,6082500,243000,243000,243000,243000,9
|
|
20231128,090700,3895500,243000,243000,243000,243000,0
|
|
20231128,090600,3895500,243000,243000,243000,243000,6
|
|
20231128,090500,2437500,243500,243500,243500,243500,5
|
|
20231128,090400,1220000,244000,244000,244000,244000,0
|
|
20231128,090300,1220000,244000,244000,244000,244000,0
|
|
20231128,090200,1220000,244000,244000,244000,244000,4
|
|
20231128,090100,244000,244000,244000,244000,244000,0
|
|
20231128,090000,244000,244000,244000,244000,244000,1
|