584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184100,402943000,464500,464500,464500,464500,12
|
|
20231101,184000,402943000,464500,464500,464500,464500,0
|
|
20231101,183900,402943000,464500,464500,464500,464500,0
|
|
20231101,183800,402943000,464500,464500,464500,464500,0
|
|
20231101,183700,402943000,464500,464500,464500,464500,0
|
|
20231101,183600,402943000,464500,464500,464500,464500,0
|
|
20231101,183500,402943000,464500,464500,464500,464500,0
|
|
20231101,183400,402943000,464500,464500,464500,464500,0
|
|
20231101,183300,402943000,464500,464500,464500,464500,0
|
|
20231101,183200,402943000,464500,464500,464500,464500,0
|
|
20231101,183100,402943000,464500,464500,464500,464500,0
|
|
20231101,183000,402943000,464500,464500,464500,464500,0
|
|
20231101,182900,402943000,464500,464500,464500,464500,0
|
|
20231101,182800,402943000,464500,464500,464500,464500,0
|
|
20231101,182700,402943000,464500,464500,464500,464500,0
|
|
20231101,182600,402943000,464500,464500,464500,464500,0
|
|
20231101,182500,402943000,464500,464500,464500,464500,0
|
|
20231101,182400,402943000,464500,464500,464500,464500,0
|
|
20231101,182300,402943000,464500,464500,464500,464500,0
|
|
20231101,182200,402943000,464500,464500,464500,464500,0
|
|
20231101,182100,402943000,464500,464500,464500,464500,0
|
|
20231101,182000,402943000,464500,464500,464500,464500,0
|
|
20231101,181900,402943000,464500,464500,464500,464500,0
|
|
20231101,181800,402943000,464500,464500,464500,464500,0
|
|
20231101,181700,402943000,464500,464500,464500,464500,0
|
|
20231101,181600,402943000,464500,464500,464500,464500,0
|
|
20231101,181500,402943000,464500,464500,464500,464500,0
|
|
20231101,181400,402943000,464500,464500,464500,464500,0
|
|
20231101,181300,402943000,464500,464500,464500,464500,0
|
|
20231101,181200,402943000,464500,464500,464500,464500,0
|
|
20231101,181100,402943000,464500,464500,464500,464500,12
|
|
20231101,181000,402943000,464500,464500,464500,464500,0
|
|
20231101,180900,402943000,464500,464500,464500,464500,0
|
|
20231101,180800,402943000,464500,464500,464500,464500,0
|
|
20231101,180700,402943000,464500,464500,464500,464500,0
|
|
20231101,180600,402943000,464500,464500,464500,464500,0
|
|
20231101,180500,402943000,464500,464500,464500,464500,0
|
|
20231101,180400,402943000,464500,464500,464500,464500,0
|
|
20231101,180300,402943000,464500,464500,464500,464500,0
|
|
20231101,180200,402943000,464500,464500,464500,464500,0
|
|
20231101,180100,402943000,464500,464500,464500,464500,0
|
|
20231101,180000,402943000,464500,464500,464500,464500,0
|
|
20231101,175900,402943000,464500,464500,464500,464500,0
|
|
20231101,175800,402943000,464500,464500,464500,464500,0
|
|
20231101,175700,402943000,464500,464500,464500,464500,0
|
|
20231101,175600,402943000,464500,464500,464500,464500,0
|
|
20231101,175500,402943000,464500,464500,464500,464500,0
|
|
20231101,175400,402943000,464500,464500,464500,464500,0
|
|
20231101,175300,402943000,464500,464500,464500,464500,0
|
|
20231101,175200,402943000,464500,464500,464500,464500,0
|
|
20231101,175100,402943000,464500,464500,464500,464500,0
|
|
20231101,175000,402943000,464500,464500,464500,464500,0
|
|
20231101,174900,402943000,464500,464500,464500,464500,0
|
|
20231101,174800,402943000,464500,464500,464500,464500,0
|
|
20231101,174700,402943000,464500,464500,464500,464500,0
|
|
20231101,174600,402943000,464500,464500,464500,464500,0
|
|
20231101,174500,402943000,464500,464500,464500,464500,0
|
|
20231101,174400,402943000,464500,464500,464500,464500,0
|
|
20231101,174300,402943000,464500,464500,464500,464500,0
|
|
20231101,174200,402943000,464500,464500,464500,464500,0
|
|
20231101,174100,402943000,464500,464500,464500,464500,12
|
|
20231101,174000,402943000,464500,464500,464500,464500,0
|
|
20231101,173900,402943000,464500,464500,464500,464500,0
|
|
20231101,173800,402943000,464500,464500,464500,464500,0
|
|
20231101,173700,402943000,464500,464500,464500,464500,0
|
|
20231101,173600,402943000,464500,464500,464500,464500,0
|
|
20231101,173500,402943000,464500,464500,464500,464500,0
|
|
20231101,173400,402943000,464500,464500,464500,464500,0
|
|
20231101,173300,402943000,464500,464500,464500,464500,0
|
|
20231101,173200,402943000,464500,464500,464500,464500,0
|
|
20231101,173100,402943000,464500,464500,464500,464500,0
|
|
20231101,173000,402943000,464500,464500,464500,464500,0
|
|
20231101,172900,402943000,464500,464500,464500,464500,0
|
|
20231101,172800,402943000,464500,464500,464500,464500,0
|
|
20231101,172700,402943000,464500,464500,464500,464500,0
|
|
20231101,172600,402943000,464500,464500,464500,464500,0
|
|
20231101,172500,402943000,464500,464500,464500,464500,0
|
|
20231101,172400,402943000,464500,464500,464500,464500,0
|
|
20231101,172300,402943000,464500,464500,464500,464500,0
|
|
20231101,172200,402943000,464500,464500,464500,464500,0
|
|
20231101,172100,402943000,464500,464500,464500,464500,0
|
|
20231101,172000,402943000,464500,464500,464500,464500,0
|
|
20231101,171900,402943000,464500,464500,464500,464500,0
|
|
20231101,171800,402943000,464500,464500,464500,464500,0
|
|
20231101,171700,402943000,464500,464500,464500,464500,0
|
|
20231101,171600,402943000,464500,464500,464500,464500,0
|
|
20231101,171500,402943000,464500,464500,464500,464500,0
|
|
20231101,171400,402943000,464500,464500,464500,464500,0
|
|
20231101,171300,402943000,464500,464500,464500,464500,0
|
|
20231101,171200,402943000,464500,464500,464500,464500,0
|
|
20231101,171100,402943000,464500,464500,464500,464500,12
|
|
20231101,171000,402943000,464500,464500,464500,464500,0
|
|
20231101,170900,402943000,464500,464500,464500,464500,0
|
|
20231101,170800,402943000,464500,464500,464500,464500,0
|
|
20231101,170700,402943000,464500,464500,464500,464500,0
|
|
20231101,170600,402943000,464500,464500,464500,464500,0
|
|
20231101,170500,402943000,464500,464500,464500,464500,0
|
|
20231101,170400,402943000,464500,464500,464500,464500,0
|
|
20231101,170300,402943000,464500,464500,464500,464500,0
|
|
20231101,170200,402943000,464500,464500,464500,464500,0
|
|
20231101,170100,402943000,464500,464500,464500,464500,0
|
|
20231101,170000,402943000,464500,464500,464500,464500,0
|
|
20231101,165900,402943000,464500,464500,464500,464500,0
|
|
20231101,165800,402943000,464500,464500,464500,464500,0
|
|
20231101,165700,402943000,464500,464500,464500,464500,0
|
|
20231101,165600,402943000,464500,464500,464500,464500,0
|
|
20231101,165500,402943000,464500,464500,464500,464500,0
|
|
20231101,165400,402943000,464500,464500,464500,464500,0
|
|
20231101,165300,402943000,464500,464500,464500,464500,0
|
|
20231101,165200,402943000,464500,464500,464500,464500,0
|
|
20231101,165100,402943000,464500,464500,464500,464500,0
|
|
20231101,165000,402943000,464500,464500,464500,464500,0
|
|
20231101,164900,402943000,464500,464500,464500,464500,0
|
|
20231101,164800,402943000,464500,464500,464500,464500,0
|
|
20231101,164700,402943000,464500,464500,464500,464500,0
|
|
20231101,164600,402943000,464500,464500,464500,464500,0
|
|
20231101,164500,402943000,464500,464500,464500,464500,0
|
|
20231101,164400,402943000,464500,464500,464500,464500,0
|
|
20231101,164300,402943000,464500,464500,464500,464500,0
|
|
20231101,164200,402943000,464500,464500,464500,464500,0
|
|
20231101,164100,402943000,464500,464500,464500,464500,12
|
|
20231101,164000,402943000,464500,464500,464500,464500,0
|
|
20231101,163900,402943000,464500,464500,464500,464500,0
|
|
20231101,163800,402943000,464500,464500,464500,464500,0
|
|
20231101,163700,402943000,464500,464500,464500,464500,0
|
|
20231101,163600,402943000,464500,464500,464500,464500,0
|
|
20231101,163500,402943000,464500,464500,464500,464500,0
|
|
20231101,163400,402943000,464500,464500,464500,464500,0
|
|
20231101,163300,402943000,464500,464500,464500,464500,0
|
|
20231101,163200,402943000,464500,464500,464500,464500,0
|
|
20231101,163100,402943000,464500,464500,464500,464500,0
|
|
20231101,163000,402943000,464500,464500,464500,464500,0
|
|
20231101,162900,402943000,464500,464500,464500,464500,0
|
|
20231101,162800,402943000,464500,464500,464500,464500,0
|
|
20231101,162700,402943000,464500,464500,464500,464500,0
|
|
20231101,162600,402943000,464500,464500,464500,464500,0
|
|
20231101,162500,402943000,464500,464500,464500,464500,0
|
|
20231101,162400,402943000,464500,464500,464500,464500,0
|
|
20231101,162300,402943000,464500,464500,464500,464500,0
|
|
20231101,162200,402943000,464500,464500,464500,464500,0
|
|
20231101,162100,402943000,464500,464500,464500,464500,0
|
|
20231101,162000,402943000,464500,464500,464500,464500,0
|
|
20231101,161900,402943000,464500,464500,464500,464500,0
|
|
20231101,161800,402943000,464500,464500,464500,464500,0
|
|
20231101,161700,402943000,464500,464500,464500,464500,0
|
|
20231101,161600,402943000,464500,464500,464500,464500,0
|
|
20231101,161500,402943000,464500,464500,464500,464500,0
|
|
20231101,161400,402943000,464500,464500,464500,464500,0
|
|
20231101,161300,402943000,464500,464500,464500,464500,0
|
|
20231101,161200,402943000,464500,464500,464500,464500,0
|
|
20231101,161100,402943000,464500,464500,464500,464500,12
|
|
20231101,161000,402943000,464500,464500,464500,464500,0
|
|
20231101,160900,402943000,464500,464500,464500,464500,0
|
|
20231101,160800,402943000,464500,464500,464500,464500,0
|
|
20231101,160700,402943000,464500,464500,464500,464500,0
|
|
20231101,160600,402943000,464500,464500,464500,464500,0
|
|
20231101,160500,402943000,464500,464500,464500,464500,0
|
|
20231101,160400,402943000,464500,464500,464500,464500,0
|
|
20231101,160300,402943000,464500,464500,464500,464500,0
|
|
20231101,160200,402943000,464500,464500,464500,464500,0
|
|
20231101,160100,402943000,464500,464500,464500,464500,0
|
|
20231101,160000,402943000,464500,464500,464500,464500,0
|
|
20231101,155900,402943000,464500,464500,464500,464500,0
|
|
20231101,155800,402943000,464500,464500,464500,464500,0
|
|
20231101,155700,402943000,464500,464500,464500,464500,0
|
|
20231101,155600,402943000,464500,464500,464500,464500,0
|
|
20231101,155500,402943000,464500,464500,464500,464500,0
|
|
20231101,155400,402943000,464500,464500,464500,464500,0
|
|
20231101,155300,402943000,464500,464500,464500,464500,0
|
|
20231101,155200,402943000,464500,464500,464500,464500,0
|
|
20231101,155100,402943000,464500,464500,464500,464500,0
|
|
20231101,155000,402943000,464500,464500,464500,464500,0
|
|
20231101,154900,402943000,464500,464500,464500,464500,0
|
|
20231101,154800,402943000,464500,464500,464500,464500,0
|
|
20231101,154700,402943000,464500,464500,464500,464500,0
|
|
20231101,154600,402943000,464500,464500,464500,464500,0
|
|
20231101,154500,402943000,464500,464500,464500,464500,0
|
|
20231101,154400,402943000,464500,464500,464500,464500,0
|
|
20231101,154300,402943000,464500,464500,464500,464500,0
|
|
20231101,154200,402943000,464500,464500,464500,464500,0
|
|
20231101,154100,402943000,464500,464500,464500,464500,12
|
|
20231101,154000,402943000,464500,464500,464500,464500,0
|
|
20231101,153900,402943000,464500,464500,464500,464500,0
|
|
20231101,153800,402943000,464500,464500,464500,464500,0
|
|
20231101,153700,402943000,464500,464500,464500,464500,0
|
|
20231101,153600,402943000,464500,464500,464500,464500,0
|
|
20231101,153500,402943000,464500,464500,464500,464500,0
|
|
20231101,153400,402943000,464500,464500,464500,464500,0
|
|
20231101,153300,402943000,464500,464500,464500,464500,0
|
|
20231101,153200,402943000,464500,464500,464500,464500,0
|
|
20231101,153100,402943000,464500,464500,464500,464500,0
|
|
20231101,153000,402943000,464500,464500,464500,464500,12
|
|
20231101,152900,397369000,464500,464500,464500,464500,0
|
|
20231101,152800,397369000,464500,464500,464500,464500,0
|
|
20231101,152700,397369000,464500,464500,464500,464500,0
|
|
20231101,152600,397369000,464500,464500,464500,464500,0
|
|
20231101,152500,397369000,464500,464500,464500,464500,0
|
|
20231101,152400,397369000,464500,464500,464500,464500,0
|
|
20231101,152300,397369000,464500,464500,464500,464500,0
|
|
20231101,152200,397369000,464500,464500,464500,464500,0
|
|
20231101,152100,397369000,464500,464500,464500,464500,0
|
|
20231101,152000,397369000,464500,464500,464500,464500,0
|
|
20231101,151900,397369000,464500,464500,464500,464500,1
|
|
20231101,151800,396904500,464500,464500,464500,464500,0
|
|
20231101,151700,396904500,464500,464500,464500,464500,4
|
|
20231101,151600,395046500,464000,464000,464000,464000,0
|
|
20231101,151500,395046500,464000,464000,464000,464000,0
|
|
20231101,151400,395046500,464000,464000,464000,464000,1
|
|
20231101,151300,394582500,463500,463500,463500,463500,3
|
|
20231101,151200,393192000,464000,464000,464000,464000,0
|
|
20231101,151100,393192000,464000,463500,464000,463500,3
|
|
20231101,151000,391800500,464000,464000,464000,464000,2
|
|
20231101,150900,390872500,464000,464000,464000,464000,2
|
|
20231101,150800,389944500,463000,464000,464000,463000,23
|
|
20231101,150700,379292500,464000,464000,464000,464000,0
|
|
20231101,150600,379292500,464000,464000,464000,464000,6
|
|
20231101,150500,376508500,464000,464000,464000,464000,0
|
|
20231101,150400,376508500,464000,464000,464000,464000,0
|
|
20231101,150300,376508500,464000,464000,464000,464000,0
|
|
20231101,150200,376508500,464000,464000,464000,464000,0
|
|
20231101,150100,376508500,464000,463500,464000,463500,33
|
|
20231101,150000,361206000,463500,463500,463500,463500,0
|
|
20231101,145900,361206000,463500,463500,463500,463500,1
|
|
20231101,145800,360742500,463000,463000,463000,463000,0
|
|
20231101,145700,360742500,463000,463000,463000,463000,22
|
|
20231101,145600,350556500,463000,463000,463000,463000,20
|
|
20231101,145500,341296500,462500,462500,462500,462500,0
|
|
20231101,145400,341296500,462500,462500,462500,462500,0
|
|
20231101,145300,341296500,462500,462500,462500,462500,1
|
|
20231101,145200,340834000,463000,463000,463000,463000,0
|
|
20231101,145100,340834000,463000,463000,463000,463000,2
|
|
20231101,145000,339908000,463000,463000,463000,463000,0
|
|
20231101,144900,339908000,463000,463000,463000,463000,0
|
|
20231101,144800,339908000,463000,463000,463000,463000,0
|
|
20231101,144700,339908000,463000,463000,463000,463000,0
|
|
20231101,144600,339908000,463000,463000,463000,463000,1
|
|
20231101,144500,339445000,463000,463000,463000,463000,0
|
|
20231101,144400,339445000,463000,463000,463000,463000,0
|
|
20231101,144300,339445000,463000,463000,463000,463000,0
|
|
20231101,144200,339445000,463000,463000,463000,463000,0
|
|
20231101,144100,339445000,463000,463000,463000,463000,0
|
|
20231101,144000,339445000,463000,463000,463000,463000,0
|
|
20231101,143900,339445000,463000,463000,463000,463000,0
|
|
20231101,143800,339445000,463000,463000,463000,463000,0
|
|
20231101,143700,339445000,463000,463000,463000,463000,0
|
|
20231101,143600,339445000,463000,463000,463000,463000,1
|
|
20231101,143500,338982000,463000,463000,463000,463000,0
|
|
20231101,143400,338982000,463000,463000,463000,463000,0
|
|
20231101,143300,338982000,463000,463000,463000,463000,5
|
|
20231101,143200,336667000,463500,463500,463500,463500,0
|
|
20231101,143100,336667000,463500,463500,463500,463500,0
|
|
20231101,143000,336667000,463500,463500,463500,463500,0
|
|
20231101,142900,336667000,463500,463500,463500,463500,0
|
|
20231101,142800,336667000,463500,463500,463500,463500,0
|
|
20231101,142700,336667000,463500,463500,463500,463500,0
|
|
20231101,142600,336667000,463500,463500,463500,463500,0
|
|
20231101,142500,336667000,463500,463500,463500,463500,0
|
|
20231101,142400,336667000,463500,463500,463500,463500,0
|
|
20231101,142300,336667000,463500,463500,463500,463500,0
|
|
20231101,142200,336667000,463500,463500,463500,463500,0
|
|
20231101,142100,336667000,463500,463500,463500,463500,10
|
|
20231101,142000,332032000,463500,463500,463500,463500,0
|
|
20231101,141900,332032000,463500,463500,463500,463500,0
|
|
20231101,141800,332032000,463500,463500,463500,463500,0
|
|
20231101,141700,332032000,463500,463500,463500,463500,1
|
|
20231101,141600,331568500,463500,463500,463500,463500,0
|
|
20231101,141500,331568500,463500,463500,463500,463500,0
|
|
20231101,141400,331568500,463500,463500,463500,463500,0
|
|
20231101,141300,331568500,463500,463500,463500,463500,0
|
|
20231101,141200,331568500,463500,463500,463500,463500,0
|
|
20231101,141100,331568500,463500,463500,463500,463500,0
|
|
20231101,141000,331568500,463500,463500,463500,463500,1
|
|
20231101,140900,331105000,464000,464000,464000,464000,0
|
|
20231101,140800,331105000,464000,464000,464000,464000,0
|
|
20231101,140700,331105000,464000,464000,464000,464000,0
|
|
20231101,140600,331105000,464000,464000,464000,464000,0
|
|
20231101,140500,331105000,464000,464000,464000,464000,0
|
|
20231101,140400,331105000,464000,464000,464000,464000,0
|
|
20231101,140300,331105000,464000,464000,464000,464000,0
|
|
20231101,140200,331105000,464000,464000,464000,464000,0
|
|
20231101,140100,331105000,464000,464000,464000,464000,0
|
|
20231101,140000,331105000,464000,464000,464000,464000,0
|
|
20231101,135900,331105000,464000,464000,464000,464000,2
|
|
20231101,135800,330177000,464000,463500,464000,463500,3
|
|
20231101,135700,328786000,462000,462000,462000,462000,0
|
|
20231101,135600,328786000,462000,462000,462000,462000,0
|
|
20231101,135500,328786000,462000,462000,462000,462000,0
|
|
20231101,135400,328786000,462000,462000,462000,462000,0
|
|
20231101,135300,328786000,462000,462000,462000,462000,0
|
|
20231101,135200,328786000,462000,462000,462000,462000,0
|
|
20231101,135100,328786000,462000,462000,462000,462000,0
|
|
20231101,135000,328786000,462000,462000,462000,462000,0
|
|
20231101,134900,328786000,462000,462000,462000,462000,0
|
|
20231101,134800,328786000,462000,462000,462000,462000,0
|
|
20231101,134700,328786000,462000,462000,462000,462000,10
|
|
20231101,134600,324166000,462000,462000,462000,462000,27
|
|
20231101,134500,311692000,463000,463000,463000,463000,0
|
|
20231101,134400,311692000,463000,463000,463000,463000,0
|
|
20231101,134300,311692000,463000,463000,463000,463000,0
|
|
20231101,134200,311692000,463000,463000,463000,463000,1
|
|
20231101,134100,311229000,463000,463000,463000,463000,0
|
|
20231101,134000,311229000,463000,463000,463000,463000,0
|
|
20231101,133900,311229000,463000,463000,463000,463000,6
|
|
20231101,133800,308451000,463000,463000,463000,463000,4
|
|
20231101,133700,306599000,464000,464000,464000,464000,0
|
|
20231101,133600,306599000,464000,464000,464000,464000,0
|
|
20231101,133500,306599000,464000,464000,464000,464000,0
|
|
20231101,133400,306599000,464000,464000,464000,464000,0
|
|
20231101,133300,306599000,464000,464000,464000,464000,0
|
|
20231101,133200,306599000,464000,464000,464000,464000,0
|
|
20231101,133100,306599000,464000,464000,464000,464000,0
|
|
20231101,133000,306599000,464000,464000,464000,464000,0
|
|
20231101,132900,306599000,464000,463000,464000,463000,20
|
|
20231101,132800,297325000,464000,463000,464000,463000,30
|
|
20231101,132700,283409500,463000,463000,463000,463000,0
|
|
20231101,132600,283409500,463000,460000,463000,460000,110
|
|
20231101,132500,232614000,460000,460000,460000,460000,11
|
|
20231101,132400,227554000,460000,460000,460000,460000,0
|
|
20231101,132300,227554000,460000,460000,460000,460000,0
|
|
20231101,132200,227554000,460000,460000,460000,460000,0
|
|
20231101,132100,227554000,460000,460000,460000,460000,0
|
|
20231101,132000,227554000,460000,460000,460000,460000,0
|
|
20231101,131900,227554000,460000,460000,460000,460000,0
|
|
20231101,131800,227554000,460000,460000,460000,460000,0
|
|
20231101,131700,227554000,460000,460000,460000,460000,0
|
|
20231101,131600,227554000,460000,460000,460000,460000,0
|
|
20231101,131500,227554000,460000,460000,460000,460000,0
|
|
20231101,131400,227554000,460000,460000,460000,460000,0
|
|
20231101,131300,227554000,460000,460000,460000,460000,0
|
|
20231101,131200,227554000,460000,460000,460000,460000,0
|
|
20231101,131100,227554000,460000,460000,460000,460000,0
|
|
20231101,131000,227554000,460000,460000,460000,460000,0
|
|
20231101,130900,227554000,460000,460000,460000,460000,0
|
|
20231101,130800,227554000,460000,460000,460000,460000,0
|
|
20231101,130700,227554000,460000,460000,460000,460000,0
|
|
20231101,130600,227554000,460000,460000,460000,460000,0
|
|
20231101,130500,227554000,460000,460000,460000,460000,0
|
|
20231101,130400,227554000,460000,460000,460000,460000,0
|
|
20231101,130300,227554000,460000,460000,460000,460000,0
|
|
20231101,130200,227554000,460000,460000,460000,460000,0
|
|
20231101,130100,227554000,460000,460000,460000,460000,0
|
|
20231101,130000,227554000,460000,460000,460000,460000,0
|
|
20231101,125900,227554000,460000,460000,460000,460000,0
|
|
20231101,125800,227554000,460000,460000,460000,460000,0
|
|
20231101,125700,227554000,460000,460000,460000,460000,0
|
|
20231101,125600,227554000,460000,460000,460000,460000,0
|
|
20231101,125500,227554000,460000,460000,460000,460000,0
|
|
20231101,125400,227554000,460000,460000,460000,460000,0
|
|
20231101,125300,227554000,460000,460000,460000,460000,0
|
|
20231101,125200,227554000,460000,460000,460000,460000,0
|
|
20231101,125100,227554000,460000,460000,460000,460000,0
|
|
20231101,125000,227554000,460000,460000,460000,460000,0
|
|
20231101,124900,227554000,460000,460000,460000,460000,0
|
|
20231101,124800,227554000,460000,460000,460000,460000,0
|
|
20231101,124700,227554000,460000,460000,460000,460000,0
|
|
20231101,124600,227554000,460000,460000,460000,460000,0
|
|
20231101,124500,227554000,460000,460000,460000,460000,0
|
|
20231101,124400,227554000,460000,460000,460000,460000,0
|
|
20231101,124300,227554000,460000,460000,460000,460000,0
|
|
20231101,124200,227554000,460000,460000,460000,460000,1
|
|
20231101,124100,227094000,460500,460500,460500,460500,0
|
|
20231101,124000,227094000,460500,460500,460500,460500,0
|
|
20231101,123900,227094000,460500,460500,460500,460500,0
|
|
20231101,123800,227094000,460500,460500,460500,460500,0
|
|
20231101,123700,227094000,460500,460500,460500,460500,0
|
|
20231101,123600,227094000,460500,460500,460500,460500,0
|
|
20231101,123500,227094000,460500,460500,460500,460500,0
|
|
20231101,123400,227094000,460500,460500,460500,460500,0
|
|
20231101,123300,227094000,460500,460500,460500,460500,0
|
|
20231101,123200,227094000,460500,460500,460500,460500,0
|
|
20231101,123100,227094000,460500,460500,460500,460500,0
|
|
20231101,123000,227094000,460500,460500,460500,460500,0
|
|
20231101,122900,227094000,460500,460500,460500,460500,0
|
|
20231101,122800,227094000,460500,460500,460500,460500,0
|
|
20231101,122700,227094000,460500,460500,460500,460500,4
|
|
20231101,122600,225252000,459500,459500,459500,459500,0
|
|
20231101,122500,225252000,459500,459500,459500,459500,0
|
|
20231101,122400,225252000,459500,459500,459500,459500,20
|
|
20231101,122300,216062000,460000,460000,460000,460000,0
|
|
20231101,122200,216062000,460000,460000,460000,460000,0
|
|
20231101,122100,216062000,460000,460000,460000,460000,0
|
|
20231101,122000,216062000,460000,460000,460000,460000,1
|
|
20231101,121900,215602000,460000,460500,460500,460000,19
|
|
20231101,121800,206860500,461000,461000,461000,461000,0
|
|
20231101,121700,206860500,461000,461000,461000,461000,0
|
|
20231101,121600,206860500,461000,461000,461000,461000,0
|
|
20231101,121500,206860500,461000,461000,461000,461000,0
|
|
20231101,121400,206860500,461000,461000,461000,461000,0
|
|
20231101,121300,206860500,461000,461000,461000,461000,0
|
|
20231101,121200,206860500,461000,461000,461000,461000,0
|
|
20231101,121100,206860500,461000,461000,461000,461000,0
|
|
20231101,121000,206860500,461000,461000,461000,461000,0
|
|
20231101,120900,206860500,461000,461000,461000,461000,19
|
|
20231101,120800,198101500,461500,461500,461500,461500,0
|
|
20231101,120700,198101500,461500,461500,461500,461500,0
|
|
20231101,120600,198101500,461500,461500,461500,461500,0
|
|
20231101,120500,198101500,461500,461500,461500,461500,0
|
|
20231101,120400,198101500,461500,461500,461500,461500,0
|
|
20231101,120300,198101500,461500,461500,461500,461500,0
|
|
20231101,120200,198101500,461500,461500,461500,461500,0
|
|
20231101,120100,198101500,461500,461500,461500,461500,0
|
|
20231101,120000,198101500,461500,461500,461500,461500,0
|
|
20231101,115900,198101500,461500,461500,461500,461500,0
|
|
20231101,115800,198101500,461500,461500,461500,461500,0
|
|
20231101,115700,198101500,461500,461500,461500,461500,0
|
|
20231101,115600,198101500,461500,461500,461500,461500,0
|
|
20231101,115500,198101500,461500,461500,461500,461500,0
|
|
20231101,115400,198101500,461500,461500,461500,461500,0
|
|
20231101,115300,198101500,461500,461500,461500,461500,0
|
|
20231101,115200,198101500,461500,461500,461500,461500,0
|
|
20231101,115100,198101500,461500,461500,461500,461500,0
|
|
20231101,115000,198101500,461500,461500,461500,461500,0
|
|
20231101,114900,198101500,461500,461500,461500,461500,0
|
|
20231101,114800,198101500,461500,461500,461500,461500,0
|
|
20231101,114700,198101500,461500,461500,461500,461500,0
|
|
20231101,114600,198101500,461500,461500,461500,461500,0
|
|
20231101,114500,198101500,461500,461500,461500,461500,0
|
|
20231101,114400,198101500,461500,461500,461500,461500,0
|
|
20231101,114300,198101500,461500,461500,461500,461500,0
|
|
20231101,114200,198101500,461500,461500,461500,461500,0
|
|
20231101,114100,198101500,461500,461500,461500,461500,0
|
|
20231101,114000,198101500,461500,461500,461500,461500,0
|
|
20231101,113900,198101500,461500,461500,461500,461500,0
|
|
20231101,113800,198101500,461500,461500,461500,461500,0
|
|
20231101,113700,198101500,461500,461500,461500,461500,0
|
|
20231101,113600,198101500,461500,461500,461500,461500,0
|
|
20231101,113500,198101500,461500,461500,461500,461500,0
|
|
20231101,113400,198101500,461500,461500,461500,461500,0
|
|
20231101,113300,198101500,461500,461500,461500,461500,0
|
|
20231101,113200,198101500,461500,461500,461500,461500,0
|
|
20231101,113100,198101500,461500,461500,461500,461500,0
|
|
20231101,113000,198101500,461500,461500,461500,461500,0
|
|
20231101,112900,198101500,461500,461500,461500,461500,0
|
|
20231101,112800,198101500,461500,461500,461500,461500,0
|
|
20231101,112700,198101500,461500,461500,461500,461500,0
|
|
20231101,112600,198101500,461500,461500,461500,461500,0
|
|
20231101,112500,198101500,461500,461500,461500,461500,0
|
|
20231101,112400,198101500,461500,461500,461500,461500,0
|
|
20231101,112300,198101500,461500,461500,461500,461500,0
|
|
20231101,112200,198101500,461500,461500,461500,461500,0
|
|
20231101,112100,198101500,461500,461500,461500,461500,0
|
|
20231101,112000,198101500,461500,461500,461500,461500,0
|
|
20231101,111900,198101500,461500,461500,461500,461500,0
|
|
20231101,111800,198101500,461500,461500,461500,461500,0
|
|
20231101,111700,198101500,461500,461500,461500,461500,0
|
|
20231101,111600,198101500,461500,461500,461500,461500,0
|
|
20231101,111500,198101500,461500,461500,461500,461500,0
|
|
20231101,111400,198101500,461500,461500,461500,461500,0
|
|
20231101,111300,198101500,461500,461500,461500,461500,0
|
|
20231101,111200,198101500,461500,461500,461500,461500,0
|
|
20231101,111100,198101500,461500,462000,462000,461500,2
|
|
20231101,111000,197178000,461000,461000,461000,461000,0
|
|
20231101,110900,197178000,461000,461000,461000,461000,0
|
|
20231101,110800,197178000,461000,461000,461000,461000,0
|
|
20231101,110700,197178000,461000,461000,461000,461000,0
|
|
20231101,110600,197178000,461000,461000,461000,461000,0
|
|
20231101,110500,197178000,461000,461000,461000,461000,0
|
|
20231101,110400,197178000,461000,461000,461000,461000,0
|
|
20231101,110300,197178000,461000,461000,461000,461000,0
|
|
20231101,110200,197178000,461000,461000,461000,461000,0
|
|
20231101,110100,197178000,461000,461000,461000,461000,0
|
|
20231101,110000,197178000,461000,461000,461000,461000,0
|
|
20231101,105900,197178000,461000,461000,461000,461000,0
|
|
20231101,105800,197178000,461000,461000,461000,461000,0
|
|
20231101,105700,197178000,461000,461000,461000,461000,0
|
|
20231101,105600,197178000,461000,461000,461000,461000,0
|
|
20231101,105500,197178000,461000,461000,461000,461000,0
|
|
20231101,105400,197178000,461000,461000,461000,461000,0
|
|
20231101,105300,197178000,461000,461500,461500,461000,5
|
|
20231101,105200,194872500,461500,461500,461500,461500,0
|
|
20231101,105100,194872500,461500,461500,461500,461500,1
|
|
20231101,105000,194411000,461000,461000,461000,461000,0
|
|
20231101,104900,194411000,461000,461000,461000,461000,0
|
|
20231101,104800,194411000,461000,461500,461500,461000,25
|
|
20231101,104700,182877000,462000,462000,462000,462000,0
|
|
20231101,104600,182877000,462000,462000,462000,462000,0
|
|
20231101,104500,182877000,462000,462000,462000,462000,11
|
|
20231101,104400,177795000,462000,462000,462000,462000,0
|
|
20231101,104300,177795000,462000,462000,462000,462000,8
|
|
20231101,104200,174099000,462500,462500,462500,462500,0
|
|
20231101,104100,174099000,462500,462500,462500,462500,0
|
|
20231101,104000,174099000,462500,462500,462500,462500,5
|
|
20231101,103900,171786500,462500,462500,462500,462500,5
|
|
20231101,103800,169474000,463000,463000,463000,463000,0
|
|
20231101,103700,169474000,463000,463000,463000,463000,0
|
|
20231101,103600,169474000,463000,463000,463000,463000,1
|
|
20231101,103500,169011000,463000,463000,463000,463000,0
|
|
20231101,103400,169011000,463000,463000,463000,463000,0
|
|
20231101,103300,169011000,463000,463000,463000,463000,0
|
|
20231101,103200,169011000,463000,463000,463000,463000,2
|
|
20231101,103100,168085000,463500,463500,463500,463500,0
|
|
20231101,103000,168085000,463500,463500,463500,463500,0
|
|
20231101,102900,168085000,463500,463500,463500,463500,0
|
|
20231101,102800,168085000,463500,463500,463500,463500,0
|
|
20231101,102700,168085000,463500,463500,463500,463500,0
|
|
20231101,102600,168085000,463500,463500,463500,463500,0
|
|
20231101,102500,168085000,463500,463500,463500,463500,0
|
|
20231101,102400,168085000,463500,462000,463500,462000,41
|
|
20231101,102300,149103500,462000,462000,462000,462000,0
|
|
20231101,102200,149103500,462000,462000,462000,462000,0
|
|
20231101,102100,149103500,462000,462000,462000,462000,0
|
|
20231101,102000,149103500,462000,462000,462000,462000,0
|
|
20231101,101900,149103500,462000,462000,462000,462000,0
|
|
20231101,101800,149103500,462000,462000,462000,462000,0
|
|
20231101,101700,149103500,462000,462000,462000,462000,0
|
|
20231101,101600,149103500,462000,462000,462000,462000,0
|
|
20231101,101500,149103500,462000,462000,462000,462000,0
|
|
20231101,101400,149103500,462000,462000,462000,462000,9
|
|
20231101,101300,144945500,463000,463000,463000,463000,0
|
|
20231101,101200,144945500,463000,463000,463000,463000,2
|
|
20231101,101100,144019500,463000,463000,463000,463000,4
|
|
20231101,101000,142167500,463000,463000,463000,463000,0
|
|
20231101,100900,142167500,463000,463000,463000,463000,0
|
|
20231101,100800,142167500,463000,463000,463000,463000,0
|
|
20231101,100700,142167500,463000,463000,463000,463000,0
|
|
20231101,100600,142167500,463000,463000,463000,463000,1
|
|
20231101,100500,141704500,463000,463000,463000,463000,0
|
|
20231101,100400,141704500,463000,463000,463000,463000,0
|
|
20231101,100300,141704500,463000,463000,463000,463000,10
|
|
20231101,100200,137074500,463000,463000,463000,463000,0
|
|
20231101,100100,137074500,463000,463000,463000,463000,0
|
|
20231101,100000,137074500,463000,463000,463000,463000,0
|
|
20231101,095900,137074500,463000,463000,463000,463000,0
|
|
20231101,095800,137074500,463000,462000,463000,462000,42
|
|
20231101,095700,117648000,462000,462000,462000,462000,0
|
|
20231101,095600,117648000,462000,462000,462000,462000,0
|
|
20231101,095500,117648000,462000,462000,462000,462000,0
|
|
20231101,095400,117648000,462000,462000,462000,462000,5
|
|
20231101,095300,115338000,461500,461500,461500,461500,1
|
|
20231101,095200,114876500,459500,459500,459500,459500,0
|
|
20231101,095100,114876500,459500,459500,459500,459500,0
|
|
20231101,095000,114876500,459500,459500,459500,459500,0
|
|
20231101,094900,114876500,459500,461500,461500,459500,50
|
|
20231101,094800,91832500,464000,464000,464000,464000,0
|
|
20231101,094700,91832500,464000,464000,464000,464000,0
|
|
20231101,094600,91832500,464000,461000,464000,460000,76
|
|
20231101,094500,56732000,460500,460500,460500,460500,0
|
|
20231101,094400,56732000,460500,460500,460500,460500,0
|
|
20231101,094300,56732000,460500,460500,460500,460500,0
|
|
20231101,094200,56732000,460500,460500,460500,460500,16
|
|
20231101,094100,49364000,461000,461000,461000,461000,0
|
|
20231101,094000,49364000,461000,461500,461500,461000,15
|
|
20231101,093900,42448000,461500,461500,461500,461500,0
|
|
20231101,093800,42448000,461500,461500,461500,461500,1
|
|
20231101,093700,41986500,461500,461500,461500,461500,0
|
|
20231101,093600,41986500,461500,461500,461500,461500,0
|
|
20231101,093500,41986500,461500,461500,461500,461500,0
|
|
20231101,093400,41986500,461500,461500,461500,461500,0
|
|
20231101,093300,41986500,461500,461500,461500,461500,0
|
|
20231101,093200,41986500,461500,461500,461500,461500,0
|
|
20231101,093100,41986500,461500,461500,461500,461500,0
|
|
20231101,093000,41986500,461500,462000,462000,461500,15
|
|
20231101,092900,35057500,462000,462000,462000,462000,15
|
|
20231101,092800,28127500,462000,462000,462000,462000,25
|
|
20231101,092700,16577500,463000,463000,463000,463000,1
|
|
20231101,092600,16114500,462000,462000,462000,462000,0
|
|
20231101,092500,16114500,462000,462000,462000,462000,0
|
|
20231101,092400,16114500,462000,462000,462000,462000,0
|
|
20231101,092300,16114500,462000,462000,462000,462000,0
|
|
20231101,092200,16114500,462000,462000,462000,462000,2
|
|
20231101,092100,15190500,463000,463000,463000,463000,2
|
|
20231101,092000,14264500,459500,459500,459500,459500,0
|
|
20231101,091900,14264500,459500,459500,459500,459500,0
|
|
20231101,091800,14264500,459500,459500,459500,459500,0
|
|
20231101,091700,14264500,459500,459500,459500,459500,0
|
|
20231101,091600,14264500,459500,459500,459500,459500,0
|
|
20231101,091500,14264500,459500,459500,459500,459500,0
|
|
20231101,091400,14264500,459500,459500,459500,459500,0
|
|
20231101,091300,14264500,459500,459500,459500,459500,0
|
|
20231101,091200,14264500,459500,459500,459500,459500,0
|
|
20231101,091100,14264500,459500,459500,459500,459500,0
|
|
20231101,091000,14264500,459500,461500,461500,459500,31
|
|
20231101,090900,0,461000,461000,461000,461000,0
|
|
20231101,090800,0,461000,461000,461000,461000,0
|
|
20231101,090700,0,461000,461000,461000,461000,0
|
|
20231101,090600,0,461000,461000,461000,461000,0
|
|
20231101,090500,0,461000,461000,461000,461000,0
|
|
20231101,090400,0,461000,461000,461000,461000,0
|
|
20231101,090300,0,461000,461000,461000,461000,0
|
|
20231101,090200,0,461000,461000,461000,461000,0
|
|
20231101,090100,0,461000,461000,461000,461000,0
|
|
20231101,090000,0,461000,461000,461000,461000,0
|