586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184300,184693450,46500,46500,46500,46500,210
|
|
20231124,184200,184693450,46500,46500,46500,46500,0
|
|
20231124,184100,184693450,46500,46500,46500,46500,0
|
|
20231124,184000,184693450,46500,46500,46500,46500,0
|
|
20231124,183900,184693450,46500,46500,46500,46500,0
|
|
20231124,183800,184693450,46500,46500,46500,46500,0
|
|
20231124,183700,184693450,46500,46500,46500,46500,0
|
|
20231124,183600,184693450,46500,46500,46500,46500,0
|
|
20231124,183500,184693450,46500,46500,46500,46500,0
|
|
20231124,183400,184693450,46500,46500,46500,46500,0
|
|
20231124,183300,184693450,46500,46500,46500,46500,0
|
|
20231124,183200,184693450,46500,46500,46500,46500,0
|
|
20231124,183100,184693450,46500,46500,46500,46500,0
|
|
20231124,183000,184693450,46500,46500,46500,46500,0
|
|
20231124,182900,184693450,46500,46500,46500,46500,0
|
|
20231124,182800,184693450,46500,46500,46500,46500,0
|
|
20231124,182700,184693450,46500,46500,46500,46500,0
|
|
20231124,182600,184693450,46500,46500,46500,46500,0
|
|
20231124,182500,184693450,46500,46500,46500,46500,0
|
|
20231124,182400,184693450,46500,46500,46500,46500,0
|
|
20231124,182300,184693450,46500,46500,46500,46500,0
|
|
20231124,182200,184693450,46500,46500,46500,46500,0
|
|
20231124,182100,184693450,46500,46500,46500,46500,0
|
|
20231124,182000,184693450,46500,46500,46500,46500,0
|
|
20231124,181900,184693450,46500,46500,46500,46500,0
|
|
20231124,181800,184693450,46500,46500,46500,46500,0
|
|
20231124,181700,184693450,46500,46500,46500,46500,0
|
|
20231124,181600,184693450,46500,46500,46500,46500,0
|
|
20231124,181500,184693450,46500,46500,46500,46500,0
|
|
20231124,181400,184693450,46500,46500,46500,46500,0
|
|
20231124,181300,184693450,46500,46500,46500,46500,210
|
|
20231124,181200,184693450,46500,46500,46500,46500,0
|
|
20231124,181100,184693450,46500,46500,46500,46500,0
|
|
20231124,181000,184693450,46500,46500,46500,46500,0
|
|
20231124,180900,184693450,46500,46500,46500,46500,0
|
|
20231124,180800,184693450,46500,46500,46500,46500,0
|
|
20231124,180700,184693450,46500,46500,46500,46500,0
|
|
20231124,180600,184693450,46500,46500,46500,46500,0
|
|
20231124,180500,184693450,46500,46500,46500,46500,0
|
|
20231124,180400,184693450,46500,46500,46500,46500,0
|
|
20231124,180300,184693450,46500,46500,46500,46500,0
|
|
20231124,180200,184693450,46500,46500,46500,46500,0
|
|
20231124,180100,184693450,46500,46500,46500,46500,0
|
|
20231124,180000,184693450,46500,46500,46500,46500,0
|
|
20231124,175900,184693450,46500,46500,46500,46500,0
|
|
20231124,175800,184693450,46500,46500,46500,46500,0
|
|
20231124,175700,184693450,46500,46500,46500,46500,0
|
|
20231124,175600,184693450,46500,46500,46500,46500,0
|
|
20231124,175500,184693450,46500,46500,46500,46500,0
|
|
20231124,175400,184693450,46500,46500,46500,46500,0
|
|
20231124,175300,184693450,46500,46500,46500,46500,0
|
|
20231124,175200,184693450,46500,46500,46500,46500,0
|
|
20231124,175100,184693450,46500,46500,46500,46500,0
|
|
20231124,175000,184693450,46500,46500,46500,46500,0
|
|
20231124,174900,184693450,46500,46500,46500,46500,0
|
|
20231124,174800,184693450,46500,46500,46500,46500,0
|
|
20231124,174700,184693450,46500,46500,46500,46500,0
|
|
20231124,174600,184693450,46500,46500,46500,46500,0
|
|
20231124,174500,184693450,46500,46500,46500,46500,0
|
|
20231124,174400,184693450,46500,46500,46500,46500,0
|
|
20231124,174300,184693450,46500,46500,46500,46500,210
|
|
20231124,174200,184693450,46500,46500,46500,46500,0
|
|
20231124,174100,184693450,46500,46500,46500,46500,0
|
|
20231124,174000,184693450,46500,46500,46500,46500,0
|
|
20231124,173900,184693450,46500,46500,46500,46500,0
|
|
20231124,173800,184693450,46500,46500,46500,46500,0
|
|
20231124,173700,184693450,46500,46500,46500,46500,0
|
|
20231124,173600,184693450,46500,46500,46500,46500,0
|
|
20231124,173500,184693450,46500,46500,46500,46500,0
|
|
20231124,173400,184693450,46500,46500,46500,46500,0
|
|
20231124,173300,184693450,46500,46500,46500,46500,0
|
|
20231124,173200,184693450,46500,46500,46500,46500,0
|
|
20231124,173100,184693450,46500,46500,46500,46500,0
|
|
20231124,173000,184693450,46500,46500,46500,46500,0
|
|
20231124,172900,184693450,46500,46500,46500,46500,0
|
|
20231124,172800,184693450,46500,46500,46500,46500,0
|
|
20231124,172700,184693450,46500,46500,46500,46500,0
|
|
20231124,172600,184693450,46500,46500,46500,46500,0
|
|
20231124,172500,184693450,46500,46500,46500,46500,0
|
|
20231124,172400,184693450,46500,46500,46500,46500,0
|
|
20231124,172300,184693450,46500,46500,46500,46500,0
|
|
20231124,172200,184693450,46500,46500,46500,46500,0
|
|
20231124,172100,184693450,46500,46500,46500,46500,0
|
|
20231124,172000,184693450,46500,46500,46500,46500,0
|
|
20231124,171900,184693450,46500,46500,46500,46500,0
|
|
20231124,171800,184693450,46500,46500,46500,46500,0
|
|
20231124,171700,184693450,46500,46500,46500,46500,0
|
|
20231124,171600,184693450,46500,46500,46500,46500,0
|
|
20231124,171500,184693450,46500,46500,46500,46500,0
|
|
20231124,171400,184693450,46500,46500,46500,46500,0
|
|
20231124,171300,184693450,46500,46500,46500,46500,210
|
|
20231124,171200,184693450,46500,46500,46500,46500,0
|
|
20231124,171100,184693450,46500,46500,46500,46500,0
|
|
20231124,171000,184693450,46500,46500,46500,46500,0
|
|
20231124,170900,184693450,46500,46500,46500,46500,0
|
|
20231124,170800,184693450,46500,46500,46500,46500,0
|
|
20231124,170700,184693450,46500,46500,46500,46500,0
|
|
20231124,170600,184693450,46500,46500,46500,46500,0
|
|
20231124,170500,184693450,46500,46500,46500,46500,0
|
|
20231124,170400,184693450,46500,46500,46500,46500,0
|
|
20231124,170300,184693450,46500,46500,46500,46500,0
|
|
20231124,170200,184693450,46500,46500,46500,46500,0
|
|
20231124,170100,184693450,46500,46500,46500,46500,0
|
|
20231124,170000,184693450,46500,46500,46500,46500,0
|
|
20231124,165900,184693450,46500,46500,46500,46500,0
|
|
20231124,165800,184693450,46500,46500,46500,46500,0
|
|
20231124,165700,184693450,46500,46500,46500,46500,0
|
|
20231124,165600,184693450,46500,46500,46500,46500,0
|
|
20231124,165500,184693450,46500,46500,46500,46500,0
|
|
20231124,165400,184693450,46500,46500,46500,46500,0
|
|
20231124,165300,184693450,46500,46500,46500,46500,0
|
|
20231124,165200,184693450,46500,46500,46500,46500,0
|
|
20231124,165100,184693450,46500,46500,46500,46500,0
|
|
20231124,165000,184693450,46500,46500,46500,46500,0
|
|
20231124,164900,184693450,46500,46500,46500,46500,0
|
|
20231124,164800,184693450,46500,46500,46500,46500,0
|
|
20231124,164700,184693450,46500,46500,46500,46500,0
|
|
20231124,164600,184693450,46500,46500,46500,46500,0
|
|
20231124,164500,184693450,46500,46500,46500,46500,0
|
|
20231124,164400,184693450,46500,46500,46500,46500,0
|
|
20231124,164300,184693450,46500,46500,46500,46500,210
|
|
20231124,164200,184693450,46500,46500,46500,46500,0
|
|
20231124,164100,184693450,46500,46500,46500,46500,0
|
|
20231124,164000,184693450,46500,46500,46500,46500,0
|
|
20231124,163900,184693450,46500,46500,46500,46500,0
|
|
20231124,163800,184693450,46500,46500,46500,46500,0
|
|
20231124,163700,184693450,46500,46500,46500,46500,0
|
|
20231124,163600,184693450,46500,46500,46500,46500,0
|
|
20231124,163500,184693450,46500,46500,46500,46500,0
|
|
20231124,163400,184693450,46500,46500,46500,46500,0
|
|
20231124,163300,184693450,46500,46500,46500,46500,0
|
|
20231124,163200,184693450,46500,46500,46500,46500,0
|
|
20231124,163100,184693450,46500,46500,46500,46500,0
|
|
20231124,163000,184693450,46500,46500,46500,46500,0
|
|
20231124,162900,184693450,46500,46500,46500,46500,0
|
|
20231124,162800,184693450,46500,46500,46500,46500,0
|
|
20231124,162700,184693450,46500,46500,46500,46500,0
|
|
20231124,162600,184693450,46500,46500,46500,46500,0
|
|
20231124,162500,184693450,46500,46500,46500,46500,0
|
|
20231124,162400,184693450,46500,46500,46500,46500,0
|
|
20231124,162300,184693450,46500,46500,46500,46500,0
|
|
20231124,162200,184693450,46500,46500,46500,46500,0
|
|
20231124,162100,184693450,46500,46500,46500,46500,0
|
|
20231124,162000,184693450,46500,46500,46500,46500,0
|
|
20231124,161900,184693450,46500,46500,46500,46500,0
|
|
20231124,161800,184693450,46500,46500,46500,46500,0
|
|
20231124,161700,184693450,46500,46500,46500,46500,0
|
|
20231124,161600,184693450,46500,46500,46500,46500,0
|
|
20231124,161500,184693450,46500,46500,46500,46500,0
|
|
20231124,161400,184693450,46500,46500,46500,46500,0
|
|
20231124,161300,184693450,46500,46500,46500,46500,210
|
|
20231124,161200,184693450,46500,46500,46500,46500,0
|
|
20231124,161100,184693450,46500,46500,46500,46500,0
|
|
20231124,161000,184693450,46500,46500,46500,46500,0
|
|
20231124,160900,184693450,46500,46500,46500,46500,0
|
|
20231124,160800,184693450,46500,46500,46500,46500,0
|
|
20231124,160700,184693450,46500,46500,46500,46500,0
|
|
20231124,160600,184693450,46500,46500,46500,46500,0
|
|
20231124,160500,184693450,46500,46500,46500,46500,0
|
|
20231124,160400,184693450,46500,46500,46500,46500,0
|
|
20231124,160300,184693450,46500,46500,46500,46500,0
|
|
20231124,160200,184693450,46500,46500,46500,46500,0
|
|
20231124,160100,184693450,46500,46500,46500,46500,0
|
|
20231124,160000,184693450,46500,46500,46500,46500,0
|
|
20231124,155900,184693450,46500,46500,46500,46500,0
|
|
20231124,155800,184693450,46500,46500,46500,46500,0
|
|
20231124,155700,184693450,46500,46500,46500,46500,0
|
|
20231124,155600,184693450,46500,46500,46500,46500,0
|
|
20231124,155500,184693450,46500,46500,46500,46500,0
|
|
20231124,155400,184693450,46500,46500,46500,46500,0
|
|
20231124,155300,184693450,46500,46500,46500,46500,0
|
|
20231124,155200,184693450,46500,46500,46500,46500,0
|
|
20231124,155100,184693450,46500,46500,46500,46500,0
|
|
20231124,155000,184693450,46500,46500,46500,46500,0
|
|
20231124,154900,184693450,46500,46500,46500,46500,0
|
|
20231124,154800,184693450,46500,46500,46500,46500,0
|
|
20231124,154700,184693450,46500,46500,46500,46500,0
|
|
20231124,154600,184693450,46500,46500,46500,46500,0
|
|
20231124,154500,184693450,46500,46500,46500,46500,0
|
|
20231124,154400,184693450,46500,46500,46500,46500,0
|
|
20231124,154300,184693450,46500,46500,46500,46500,210
|
|
20231124,154200,184693450,46500,46500,46500,46500,0
|
|
20231124,154100,184693450,46500,46500,46500,46500,0
|
|
20231124,154000,184693450,46500,46500,46500,46500,0
|
|
20231124,153900,184693450,46500,46500,46500,46500,0
|
|
20231124,153800,184693450,46500,46500,46500,46500,0
|
|
20231124,153700,184693450,46500,46500,46500,46500,0
|
|
20231124,153600,184693450,46500,46500,46500,46500,0
|
|
20231124,153500,184693450,46500,46500,46500,46500,0
|
|
20231124,153400,184693450,46500,46500,46500,46500,0
|
|
20231124,153300,184693450,46500,46500,46500,46500,0
|
|
20231124,153200,184693450,46500,46500,46500,46500,0
|
|
20231124,153100,184693450,46500,46500,46500,46500,0
|
|
20231124,153000,184693450,46500,46500,46500,46500,210
|
|
20231124,152900,174928450,46600,46600,46600,46600,0
|
|
20231124,152800,174928450,46600,46600,46600,46600,0
|
|
20231124,152700,174928450,46600,46600,46600,46600,0
|
|
20231124,152600,174928450,46600,46600,46600,46600,0
|
|
20231124,152500,174928450,46600,46600,46600,46600,0
|
|
20231124,152400,174928450,46600,46600,46600,46600,0
|
|
20231124,152300,174928450,46600,46600,46600,46600,0
|
|
20231124,152200,174928450,46600,46600,46600,46600,0
|
|
20231124,152100,174928450,46600,46600,46600,46600,0
|
|
20231124,152000,174928450,46600,46600,46600,46600,0
|
|
20231124,151900,174928450,46600,46600,46600,46600,0
|
|
20231124,151800,174928450,46600,46500,46600,46500,3
|
|
20231124,151700,174788750,46600,46600,46600,46600,0
|
|
20231124,151600,174788750,46600,46600,46600,46600,0
|
|
20231124,151500,174788750,46600,46600,46600,46600,0
|
|
20231124,151400,174788750,46600,46600,46600,46600,0
|
|
20231124,151300,174788750,46600,46550,46600,46550,20
|
|
20231124,151200,173857050,46500,46500,46500,46500,0
|
|
20231124,151100,173857050,46500,46500,46500,46500,0
|
|
20231124,151000,173857050,46500,46500,46500,46500,1
|
|
20231124,150900,173810550,46550,46550,46550,46550,0
|
|
20231124,150800,173810550,46550,46550,46550,46550,0
|
|
20231124,150700,173810550,46550,46550,46550,46550,0
|
|
20231124,150600,173810550,46550,46550,46550,46550,0
|
|
20231124,150500,173810550,46550,46550,46550,46550,5
|
|
20231124,150400,173577800,46500,46500,46500,46500,0
|
|
20231124,150300,173577800,46500,46500,46500,46500,0
|
|
20231124,150200,173577800,46500,46500,46500,46500,0
|
|
20231124,150100,173577800,46500,46500,46500,46500,16
|
|
20231124,150000,172833800,46500,46500,46500,46500,1
|
|
20231124,145900,172787300,46450,46450,46450,46450,5
|
|
20231124,145800,172555050,46450,46450,46450,46450,0
|
|
20231124,145700,172555050,46450,46450,46450,46450,0
|
|
20231124,145600,172555050,46450,46450,46450,46450,0
|
|
20231124,145500,172555050,46450,46450,46450,46450,0
|
|
20231124,145400,172555050,46450,46450,46450,46450,2
|
|
20231124,145300,172462150,46450,46450,46450,46450,0
|
|
20231124,145200,172462150,46450,46450,46450,46450,1
|
|
20231124,145100,172415700,46450,46450,46450,46450,0
|
|
20231124,145000,172415700,46450,46450,46450,46450,0
|
|
20231124,144900,172415700,46450,46450,46450,46450,0
|
|
20231124,144800,172415700,46450,46450,46450,46450,0
|
|
20231124,144700,172415700,46450,46450,46450,46450,0
|
|
20231124,144600,172415700,46450,46450,46450,46450,0
|
|
20231124,144500,172415700,46450,46450,46450,46450,17
|
|
20231124,144400,171626050,46450,46450,46450,46450,0
|
|
20231124,144300,171626050,46450,46450,46450,46450,0
|
|
20231124,144200,171626050,46450,46450,46450,46450,0
|
|
20231124,144100,171626050,46450,46450,46450,46450,0
|
|
20231124,144000,171626050,46450,46450,46450,46450,0
|
|
20231124,143900,171626050,46450,46450,46450,46450,0
|
|
20231124,143800,171626050,46450,46450,46450,46450,100
|
|
20231124,143700,166981050,46400,46400,46400,46400,0
|
|
20231124,143600,166981050,46400,46400,46400,46400,1
|
|
20231124,143500,166934650,46350,46350,46350,46350,0
|
|
20231124,143400,166934650,46350,46350,46350,46350,0
|
|
20231124,143300,166934650,46350,46350,46350,46350,0
|
|
20231124,143200,166934650,46350,46350,46350,46350,0
|
|
20231124,143100,166934650,46350,46350,46350,46350,0
|
|
20231124,143000,166934650,46350,46350,46350,46350,0
|
|
20231124,142900,166934650,46350,46350,46350,46350,0
|
|
20231124,142800,166934650,46350,46350,46350,46350,0
|
|
20231124,142700,166934650,46350,46350,46350,46350,0
|
|
20231124,142600,166934650,46350,46400,46400,46350,1242
|
|
20231124,142500,109307550,46450,46450,46450,46450,0
|
|
20231124,142400,109307550,46450,46450,46450,46450,0
|
|
20231124,142300,109307550,46450,46450,46450,46450,0
|
|
20231124,142200,109307550,46450,46450,46450,46450,0
|
|
20231124,142100,109307550,46450,46450,46450,46450,13
|
|
20231124,142000,108703700,46450,46450,46450,46450,0
|
|
20231124,141900,108703700,46450,46450,46450,46450,0
|
|
20231124,141800,108703700,46450,46450,46450,46450,0
|
|
20231124,141700,108703700,46450,46450,46450,46450,0
|
|
20231124,141600,108703700,46450,46450,46450,46450,5
|
|
20231124,141500,108471450,46400,46400,46400,46400,0
|
|
20231124,141400,108471450,46400,46400,46400,46400,0
|
|
20231124,141300,108471450,46400,46400,46400,46400,0
|
|
20231124,141200,108471450,46400,46400,46400,46400,0
|
|
20231124,141100,108471450,46400,46400,46400,46400,0
|
|
20231124,141000,108471450,46400,46400,46400,46400,0
|
|
20231124,140900,108471450,46400,46400,46400,46400,0
|
|
20231124,140800,108471450,46400,46400,46400,46400,0
|
|
20231124,140700,108471450,46400,46400,46400,46400,0
|
|
20231124,140600,108471450,46400,46400,46400,46400,0
|
|
20231124,140500,108471450,46400,46400,46400,46400,0
|
|
20231124,140400,108471450,46400,46400,46400,46400,0
|
|
20231124,140300,108471450,46400,46400,46400,46400,0
|
|
20231124,140200,108471450,46400,46400,46400,46400,0
|
|
20231124,140100,108471450,46400,46400,46400,46400,0
|
|
20231124,140000,108471450,46400,46400,46400,46400,3
|
|
20231124,135900,108332250,46400,46400,46400,46400,0
|
|
20231124,135800,108332250,46400,46400,46400,46400,1
|
|
20231124,135700,108285850,46400,46400,46400,46400,0
|
|
20231124,135600,108285850,46400,46400,46400,46400,0
|
|
20231124,135500,108285850,46400,46400,46400,46400,0
|
|
20231124,135400,108285850,46400,46400,46400,46400,0
|
|
20231124,135300,108285850,46400,46400,46400,46400,0
|
|
20231124,135200,108285850,46400,46400,46400,46400,12
|
|
20231124,135100,107729050,46400,46400,46400,46400,0
|
|
20231124,135000,107729050,46400,46400,46400,46400,1
|
|
20231124,134900,107682650,46400,46450,46450,46400,118
|
|
20231124,134800,102207000,46450,46450,46450,46450,0
|
|
20231124,134700,102207000,46450,46450,46450,46450,0
|
|
20231124,134600,102207000,46450,46450,46450,46450,0
|
|
20231124,134500,102207000,46450,46450,46450,46450,2
|
|
20231124,134400,102114100,46450,46500,46500,46450,4
|
|
20231124,134300,101928150,46450,46450,46450,46450,2
|
|
20231124,134200,101835250,46450,46450,46450,46450,0
|
|
20231124,134100,101835250,46450,46450,46450,46450,0
|
|
20231124,134000,101835250,46450,46450,46450,46450,0
|
|
20231124,133900,101835250,46450,46450,46450,46450,0
|
|
20231124,133800,101835250,46450,46450,46450,46450,1
|
|
20231124,133700,101788800,46450,46450,46450,46450,1
|
|
20231124,133600,101742350,46450,46450,46450,46450,0
|
|
20231124,133500,101742350,46450,46450,46450,46450,12
|
|
20231124,133400,101184950,46450,46450,46450,46450,0
|
|
20231124,133300,101184950,46450,46450,46450,46450,0
|
|
20231124,133200,101184950,46450,46450,46450,46450,0
|
|
20231124,133100,101184950,46450,46450,46450,46450,0
|
|
20231124,133000,101184950,46450,46450,46450,46450,88
|
|
20231124,132900,97097350,46450,46450,46450,46450,0
|
|
20231124,132800,97097350,46450,46450,46450,46450,0
|
|
20231124,132700,97097350,46450,46450,46450,46450,0
|
|
20231124,132600,97097350,46450,46500,46500,46450,6
|
|
20231124,132500,96818600,46500,46500,46500,46500,60
|
|
20231124,132400,94028600,46500,46500,46500,46500,1
|
|
20231124,132300,93982100,46500,46500,46500,46500,1
|
|
20231124,132200,93935600,46500,46500,46500,46500,0
|
|
20231124,132100,93935600,46500,46500,46500,46500,0
|
|
20231124,132000,93935600,46500,46500,46500,46500,0
|
|
20231124,131900,93935600,46500,46500,46500,46500,5
|
|
20231124,131800,93703100,46500,46500,46500,46500,1
|
|
20231124,131700,93656600,46450,46450,46450,46450,0
|
|
20231124,131600,93656600,46450,46450,46450,46450,0
|
|
20231124,131500,93656600,46450,46450,46450,46450,0
|
|
20231124,131400,93656600,46450,46450,46450,46450,0
|
|
20231124,131300,93656600,46450,46450,46450,46450,0
|
|
20231124,131200,93656600,46450,46450,46450,46450,1
|
|
20231124,131100,93610150,46450,46450,46450,46450,0
|
|
20231124,131000,93610150,46450,46450,46450,46450,0
|
|
20231124,130900,93610150,46450,46450,46450,46450,1
|
|
20231124,130800,93563700,46450,46450,46450,46450,0
|
|
20231124,130700,93563700,46450,46450,46450,46450,0
|
|
20231124,130600,93563700,46450,46450,46450,46450,0
|
|
20231124,130500,93563700,46450,46450,46450,46450,0
|
|
20231124,130400,93563700,46450,46450,46450,46450,0
|
|
20231124,130300,93563700,46450,46450,46450,46450,0
|
|
20231124,130200,93563700,46450,46450,46450,46450,0
|
|
20231124,130100,93563700,46450,46450,46450,46450,0
|
|
20231124,130000,93563700,46450,46450,46450,46450,0
|
|
20231124,125900,93563700,46450,46450,46450,46450,4
|
|
20231124,125800,93377900,46450,46450,46450,46450,1
|
|
20231124,125700,93331450,46400,46400,46400,46400,0
|
|
20231124,125600,93331450,46400,46400,46400,46400,95
|
|
20231124,125500,88923450,46450,46450,46450,46450,0
|
|
20231124,125400,88923450,46450,46450,46450,46450,0
|
|
20231124,125300,88923450,46450,46450,46450,46450,46
|
|
20231124,125200,86786750,46450,46500,46500,46450,11
|
|
20231124,125100,86275750,46500,46500,46500,46500,0
|
|
20231124,125000,86275750,46500,46500,46500,46500,6
|
|
20231124,124900,85996750,46500,46500,46500,46500,4
|
|
20231124,124800,85810750,46500,46500,46500,46500,0
|
|
20231124,124700,85810750,46500,46500,46500,46500,10
|
|
20231124,124600,85345750,46450,46450,46450,46450,1
|
|
20231124,124500,85299300,46450,46500,46500,46450,117
|
|
20231124,124400,79863800,46500,46500,46500,46500,20
|
|
20231124,124300,78933800,46500,46500,46500,46500,0
|
|
20231124,124200,78933800,46500,46500,46500,46500,0
|
|
20231124,124100,78933800,46500,46500,46500,46500,49
|
|
20231124,124000,76655300,46550,46550,46550,46550,0
|
|
20231124,123900,76655300,46550,46550,46550,46550,0
|
|
20231124,123800,76655300,46550,46550,46550,46550,0
|
|
20231124,123700,76655300,46550,46550,46550,46550,0
|
|
20231124,123600,76655300,46550,46550,46550,46550,0
|
|
20231124,123500,76655300,46550,46550,46550,46550,0
|
|
20231124,123400,76655300,46550,46550,46550,46550,0
|
|
20231124,123300,76655300,46550,46550,46550,46550,0
|
|
20231124,123200,76655300,46550,46550,46550,46550,1
|
|
20231124,123100,76608750,46550,46550,46550,46550,12
|
|
20231124,123000,76050150,46550,46550,46550,46550,0
|
|
20231124,122900,76050150,46550,46550,46550,46550,0
|
|
20231124,122800,76050150,46550,46550,46550,46550,0
|
|
20231124,122700,76050150,46550,46550,46550,46550,0
|
|
20231124,122600,76050150,46550,46550,46550,46550,6
|
|
20231124,122500,75770850,46550,46550,46550,46550,0
|
|
20231124,122400,75770850,46550,46550,46550,46550,0
|
|
20231124,122300,75770850,46550,46550,46550,46550,4
|
|
20231124,122200,75584650,46550,46550,46550,46550,0
|
|
20231124,122100,75584650,46550,46550,46550,46550,37
|
|
20231124,122000,73862300,46550,46550,46550,46550,0
|
|
20231124,121900,73862300,46550,46550,46550,46550,0
|
|
20231124,121800,73862300,46550,46550,46550,46550,0
|
|
20231124,121700,73862300,46550,46550,46550,46550,0
|
|
20231124,121600,73862300,46550,46550,46550,46550,0
|
|
20231124,121500,73862300,46550,46550,46550,46550,0
|
|
20231124,121400,73862300,46550,46550,46550,46550,0
|
|
20231124,121300,73862300,46550,46550,46550,46550,0
|
|
20231124,121200,73862300,46550,46550,46550,46550,0
|
|
20231124,121100,73862300,46550,46550,46550,46550,10
|
|
20231124,121000,73396800,46550,46550,46550,46550,1
|
|
20231124,120900,73350250,46650,46650,46650,46650,10
|
|
20231124,120800,72883750,46600,46600,46600,46600,0
|
|
20231124,120700,72883750,46600,46600,46600,46600,0
|
|
20231124,120600,72883750,46600,46600,46600,46600,1
|
|
20231124,120500,72837150,46600,46600,46600,46600,1
|
|
20231124,120400,72790550,46500,46500,46500,46500,0
|
|
20231124,120300,72790550,46500,46500,46500,46500,0
|
|
20231124,120200,72790550,46500,46500,46500,46500,0
|
|
20231124,120100,72790550,46500,46500,46500,46500,0
|
|
20231124,120000,72790550,46500,46500,46500,46500,0
|
|
20231124,115900,72790550,46500,46500,46500,46500,0
|
|
20231124,115800,72790550,46500,46500,46500,46500,0
|
|
20231124,115700,72790550,46500,46500,46500,46500,0
|
|
20231124,115600,72790550,46500,46500,46500,46500,0
|
|
20231124,115500,72790550,46500,46500,46500,46500,100
|
|
20231124,115400,68140550,46450,46450,46450,46450,0
|
|
20231124,115300,68140550,46450,46450,46450,46450,0
|
|
20231124,115200,68140550,46450,46450,46450,46450,0
|
|
20231124,115100,68140550,46450,46450,46450,46450,0
|
|
20231124,115000,68140550,46450,46450,46450,46450,0
|
|
20231124,114900,68140550,46450,46450,46450,46450,0
|
|
20231124,114800,68140550,46450,46450,46450,46450,0
|
|
20231124,114700,68140550,46450,46450,46450,46450,0
|
|
20231124,114600,68140550,46450,46450,46450,46450,0
|
|
20231124,114500,68140550,46450,46450,46450,46450,0
|
|
20231124,114400,68140550,46450,46450,46450,46450,0
|
|
20231124,114300,68140550,46450,46600,46600,46450,20
|
|
20231124,114200,67210500,46600,46600,46600,46600,5
|
|
20231124,114100,66977500,46700,46700,46700,46700,0
|
|
20231124,114000,66977500,46700,46700,46700,46700,0
|
|
20231124,113900,66977500,46700,46700,46700,46700,0
|
|
20231124,113800,66977500,46700,46700,46700,46700,0
|
|
20231124,113700,66977500,46700,46700,46700,46700,0
|
|
20231124,113600,66977500,46700,46700,46700,46700,0
|
|
20231124,113500,66977500,46700,46700,46700,46700,0
|
|
20231124,113400,66977500,46700,46700,46700,46700,0
|
|
20231124,113300,66977500,46700,46700,46700,46700,0
|
|
20231124,113200,66977500,46700,46700,46700,46700,0
|
|
20231124,113100,66977500,46700,46700,46700,46700,2
|
|
20231124,113000,66884100,46600,46600,46600,46600,0
|
|
20231124,112900,66884100,46600,46600,46600,46600,0
|
|
20231124,112800,66884100,46600,46600,46600,46600,0
|
|
20231124,112700,66884100,46600,46600,46600,46600,0
|
|
20231124,112600,66884100,46600,46600,46600,46600,0
|
|
20231124,112500,66884100,46600,46600,46600,46600,0
|
|
20231124,112400,66884100,46600,46600,46600,46600,0
|
|
20231124,112300,66884100,46600,46600,46600,46600,0
|
|
20231124,112200,66884100,46600,46600,46600,46600,0
|
|
20231124,112100,66884100,46600,46600,46600,46600,0
|
|
20231124,112000,66884100,46600,46600,46600,46600,0
|
|
20231124,111900,66884100,46600,46600,46600,46600,10
|
|
20231124,111800,66418100,46600,46600,46600,46600,0
|
|
20231124,111700,66418100,46600,46600,46600,46600,0
|
|
20231124,111600,66418100,46600,46600,46600,46600,0
|
|
20231124,111500,66418100,46600,46600,46600,46600,25
|
|
20231124,111400,65253100,46600,46600,46600,46600,0
|
|
20231124,111300,65253100,46600,46600,46600,46600,0
|
|
20231124,111200,65253100,46600,46600,46600,46600,20
|
|
20231124,111100,64321100,46600,46600,46600,46600,0
|
|
20231124,111000,64321100,46600,46600,46600,46600,0
|
|
20231124,110900,64321100,46600,46600,46600,46600,0
|
|
20231124,110800,64321100,46600,46600,46600,46600,0
|
|
20231124,110700,64321100,46600,46600,46600,46600,0
|
|
20231124,110600,64321100,46600,46600,46600,46600,0
|
|
20231124,110500,64321100,46600,46600,46600,46600,0
|
|
20231124,110400,64321100,46600,46600,46600,46600,0
|
|
20231124,110300,64321100,46600,46500,46600,46500,161
|
|
20231124,110200,56834500,46500,46500,46500,46500,10
|
|
20231124,110100,56369500,46500,46500,46500,46500,0
|
|
20231124,110000,56369500,46500,46500,46500,46500,18
|
|
20231124,105900,55532500,46500,46500,46500,46500,1
|
|
20231124,105800,55486000,46500,46500,46500,46500,199
|
|
20231124,105700,46232500,46500,46500,46500,46500,0
|
|
20231124,105600,46232500,46500,46500,46500,46500,0
|
|
20231124,105500,46232500,46500,46500,46500,46500,0
|
|
20231124,105400,46232500,46500,46500,46500,46500,18
|
|
20231124,105300,45395500,46500,46500,46500,46500,0
|
|
20231124,105200,45395500,46500,46500,46500,46500,0
|
|
20231124,105100,45395500,46500,46500,46500,46500,0
|
|
20231124,105000,45395500,46500,46500,46500,46500,0
|
|
20231124,104900,45395500,46500,46500,46500,46500,0
|
|
20231124,104800,45395500,46500,46500,46500,46500,0
|
|
20231124,104700,45395500,46500,46500,46500,46500,0
|
|
20231124,104600,45395500,46500,46500,46500,46500,0
|
|
20231124,104500,45395500,46500,46500,46500,46500,130
|
|
20231124,104400,39350500,46600,46550,46600,46550,240
|
|
20231124,104300,28167000,46550,46550,46550,46550,0
|
|
20231124,104200,28167000,46550,46550,46550,46550,0
|
|
20231124,104100,28167000,46550,46550,46550,46550,0
|
|
20231124,104000,28167000,46550,46550,46550,46550,0
|
|
20231124,103900,28167000,46550,46550,46550,46550,0
|
|
20231124,103800,28167000,46550,46550,46550,46550,0
|
|
20231124,103700,28167000,46550,46550,46550,46550,0
|
|
20231124,103600,28167000,46550,46550,46550,46550,33
|
|
20231124,103500,26630850,46550,46550,46550,46550,10
|
|
20231124,103400,26165350,46550,46550,46550,46550,0
|
|
20231124,103300,26165350,46550,46550,46550,46550,0
|
|
20231124,103200,26165350,46550,46550,46550,46550,0
|
|
20231124,103100,26165350,46550,46550,46550,46550,0
|
|
20231124,103000,26165350,46550,46550,46550,46550,10
|
|
20231124,102900,25699850,46550,46550,46550,46550,0
|
|
20231124,102800,25699850,46550,46550,46550,46550,0
|
|
20231124,102700,25699850,46550,46550,46550,46550,0
|
|
20231124,102600,25699850,46550,46550,46550,46550,43
|
|
20231124,102500,23698200,46550,46550,46550,46550,0
|
|
20231124,102400,23698200,46550,46550,46550,46550,0
|
|
20231124,102300,23698200,46550,46550,46550,46550,0
|
|
20231124,102200,23698200,46550,46550,46550,46550,3
|
|
20231124,102100,23558550,46550,46600,46600,46550,18
|
|
20231124,102000,22719850,46600,46600,46600,46600,0
|
|
20231124,101900,22719850,46600,46600,46600,46600,0
|
|
20231124,101800,22719850,46600,46600,46600,46600,21
|
|
20231124,101700,21741250,46550,46550,46550,46550,2
|
|
20231124,101600,21648150,46550,46550,46550,46550,10
|
|
20231124,101500,21182650,46550,46550,46550,46550,0
|
|
20231124,101400,21182650,46550,46600,46600,46550,127
|
|
20231124,101300,15267550,46750,46750,46750,46750,0
|
|
20231124,101200,15267550,46750,46750,46750,46750,0
|
|
20231124,101100,15267550,46750,46750,46750,46750,0
|
|
20231124,101000,15267550,46750,46750,46750,46750,0
|
|
20231124,100900,15267550,46750,46750,46750,46750,0
|
|
20231124,100800,15267550,46750,46600,46750,46600,26
|
|
20231124,100700,14054450,46650,46650,46650,46650,0
|
|
20231124,100600,14054450,46650,46650,46650,46650,2
|
|
20231124,100500,13961150,46650,46650,46650,46650,0
|
|
20231124,100400,13961150,46650,46650,46650,46650,15
|
|
20231124,100300,13261400,46650,46650,46650,46650,0
|
|
20231124,100200,13261400,46650,46650,46650,46650,0
|
|
20231124,100100,13261400,46650,46650,46650,46650,7
|
|
20231124,100000,12934850,46650,46650,46650,46650,0
|
|
20231124,095900,12934850,46650,46650,46650,46650,1
|
|
20231124,095800,12888200,46650,46650,46650,46650,8
|
|
20231124,095700,12515000,46650,46650,46650,46650,0
|
|
20231124,095600,12515000,46650,46650,46650,46650,0
|
|
20231124,095500,12515000,46650,46650,46650,46650,0
|
|
20231124,095400,12515000,46650,46650,46650,46650,0
|
|
20231124,095300,12515000,46650,46650,46650,46650,49
|
|
20231124,095200,10229150,46700,46700,46700,46700,0
|
|
20231124,095100,10229150,46700,46700,46700,46700,0
|
|
20231124,095000,10229150,46700,46700,46700,46700,1
|
|
20231124,094900,10182450,46600,46600,46600,46600,20
|
|
20231124,094800,9250450,46650,46650,46650,46650,0
|
|
20231124,094700,9250450,46650,46650,46650,46650,2
|
|
20231124,094600,9157150,46650,46650,46650,46650,0
|
|
20231124,094500,9157150,46650,46650,46650,46650,0
|
|
20231124,094400,9157150,46650,46650,46650,46650,0
|
|
20231124,094300,9157150,46650,46650,46650,46650,0
|
|
20231124,094200,9157150,46650,46650,46650,46650,0
|
|
20231124,094100,9157150,46650,46650,46650,46650,0
|
|
20231124,094000,9157150,46650,46650,46650,46650,0
|
|
20231124,093900,9157150,46650,46650,46650,46650,0
|
|
20231124,093800,9157150,46650,46650,46650,46650,0
|
|
20231124,093700,9157150,46650,46650,46650,46650,1
|
|
20231124,093600,9110500,46850,46850,46850,46850,0
|
|
20231124,093500,9110500,46850,46850,46850,46850,1
|
|
20231124,093400,9063650,46600,46600,46600,46600,0
|
|
20231124,093300,9063650,46600,46600,46600,46600,0
|
|
20231124,093200,9063650,46600,46600,46600,46600,0
|
|
20231124,093100,9063650,46600,46600,46600,46600,0
|
|
20231124,093000,9063650,46600,46650,46650,46600,39
|
|
20231124,092900,7245150,46800,46800,46800,46800,0
|
|
20231124,092800,7245150,46800,46800,46800,46800,0
|
|
20231124,092700,7245150,46800,46800,46800,46800,47
|
|
20231124,092600,5045550,46800,46650,46800,46650,4
|
|
20231124,092500,4858800,46700,46700,46700,46700,0
|
|
20231124,092400,4858800,46700,46700,46700,46700,20
|
|
20231124,092300,3924800,46850,46850,46850,46850,0
|
|
20231124,092200,3924800,46850,46850,46850,46850,0
|
|
20231124,092100,3924800,46850,46850,46850,46850,0
|
|
20231124,092000,3924800,46850,46850,46850,46850,0
|
|
20231124,091900,3924800,46850,46850,46850,46850,0
|
|
20231124,091800,3924800,46850,46850,46850,46850,1
|
|
20231124,091700,3877950,46800,46800,46800,46800,0
|
|
20231124,091600,3877950,46800,46750,46800,46750,4
|
|
20231124,091500,3690900,46750,46750,46750,46750,2
|
|
20231124,091400,3597400,46750,46750,46750,46750,2
|
|
20231124,091300,3503900,46750,46750,46750,46750,0
|
|
20231124,091200,3503900,46750,46750,46750,46750,0
|
|
20231124,091100,3503900,46750,46750,46750,46750,0
|
|
20231124,091000,3503900,46750,46750,46750,46750,47
|
|
20231124,090900,1306650,46750,46750,46750,46750,0
|
|
20231124,090800,1306650,46750,46750,46750,46750,1
|
|
20231124,090700,1259900,46700,46700,46700,46700,1
|
|
20231124,090600,1213200,46700,46700,46700,46700,0
|
|
20231124,090500,1213200,46700,46700,46700,46700,0
|
|
20231124,090400,1213200,46700,46700,46700,46700,5
|
|
20231124,090300,979700,46700,46700,46700,46700,0
|
|
20231124,090200,979700,46700,46700,46700,46700,0
|
|
20231124,090100,979700,46700,46700,46700,46700,0
|
|
20231124,090000,979700,46700,46650,46700,46650,21
|