584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184100,464366000,472000,472000,472000,472000,2
|
|
20231102,184000,464366000,472000,472000,472000,472000,0
|
|
20231102,183900,464366000,472000,472000,472000,472000,0
|
|
20231102,183800,464366000,472000,472000,472000,472000,0
|
|
20231102,183700,464366000,472000,472000,472000,472000,0
|
|
20231102,183600,464366000,472000,472000,472000,472000,0
|
|
20231102,183500,464366000,472000,472000,472000,472000,0
|
|
20231102,183400,464366000,472000,472000,472000,472000,0
|
|
20231102,183300,464366000,472000,472000,472000,472000,0
|
|
20231102,183200,464366000,472000,472000,472000,472000,0
|
|
20231102,183100,464366000,472000,472000,472000,472000,0
|
|
20231102,183000,464366000,472000,472000,472000,472000,0
|
|
20231102,182900,464366000,472000,472000,472000,472000,0
|
|
20231102,182800,464366000,472000,472000,472000,472000,0
|
|
20231102,182700,464366000,472000,472000,472000,472000,0
|
|
20231102,182600,464366000,472000,472000,472000,472000,0
|
|
20231102,182500,464366000,472000,472000,472000,472000,0
|
|
20231102,182400,464366000,472000,472000,472000,472000,0
|
|
20231102,182300,464366000,472000,472000,472000,472000,0
|
|
20231102,182200,464366000,472000,472000,472000,472000,0
|
|
20231102,182100,464366000,472000,472000,472000,472000,0
|
|
20231102,182000,464366000,472000,472000,472000,472000,0
|
|
20231102,181900,464366000,472000,472000,472000,472000,0
|
|
20231102,181800,464366000,472000,472000,472000,472000,0
|
|
20231102,181700,464366000,472000,472000,472000,472000,0
|
|
20231102,181600,464366000,472000,472000,472000,472000,0
|
|
20231102,181500,464366000,472000,472000,472000,472000,0
|
|
20231102,181400,464366000,472000,472000,472000,472000,0
|
|
20231102,181300,464366000,472000,472000,472000,472000,0
|
|
20231102,181200,464366000,472000,472000,472000,472000,0
|
|
20231102,181100,464366000,472000,472000,472000,472000,2
|
|
20231102,181000,464366000,472000,472000,472000,472000,0
|
|
20231102,180900,464366000,472000,472000,472000,472000,0
|
|
20231102,180800,464366000,472000,472000,472000,472000,0
|
|
20231102,180700,464366000,472000,472000,472000,472000,0
|
|
20231102,180600,464366000,472000,472000,472000,472000,0
|
|
20231102,180500,464366000,472000,472000,472000,472000,0
|
|
20231102,180400,464366000,472000,472000,472000,472000,0
|
|
20231102,180300,464366000,472000,472000,472000,472000,0
|
|
20231102,180200,464366000,472000,472000,472000,472000,0
|
|
20231102,180100,464366000,472000,472000,472000,472000,0
|
|
20231102,180000,464366000,472000,472000,472000,472000,0
|
|
20231102,175900,464366000,472000,472000,472000,472000,0
|
|
20231102,175800,464366000,472000,472000,472000,472000,0
|
|
20231102,175700,464366000,472000,472000,472000,472000,0
|
|
20231102,175600,464366000,472000,472000,472000,472000,0
|
|
20231102,175500,464366000,472000,472000,472000,472000,0
|
|
20231102,175400,464366000,472000,472000,472000,472000,0
|
|
20231102,175300,464366000,472000,472000,472000,472000,0
|
|
20231102,175200,464366000,472000,472000,472000,472000,0
|
|
20231102,175100,464366000,472000,472000,472000,472000,0
|
|
20231102,175000,464366000,472000,472000,472000,472000,0
|
|
20231102,174900,464366000,472000,472000,472000,472000,0
|
|
20231102,174800,464366000,472000,472000,472000,472000,0
|
|
20231102,174700,464366000,472000,472000,472000,472000,0
|
|
20231102,174600,464366000,472000,472000,472000,472000,0
|
|
20231102,174500,464366000,472000,472000,472000,472000,0
|
|
20231102,174400,464366000,472000,472000,472000,472000,0
|
|
20231102,174300,464366000,472000,472000,472000,472000,0
|
|
20231102,174200,464366000,472000,472000,472000,472000,0
|
|
20231102,174100,464366000,472000,472000,472000,472000,2
|
|
20231102,174000,464366000,472000,472000,472000,472000,0
|
|
20231102,173900,464366000,472000,472000,472000,472000,0
|
|
20231102,173800,464366000,472000,472000,472000,472000,0
|
|
20231102,173700,464366000,472000,472000,472000,472000,0
|
|
20231102,173600,464366000,472000,472000,472000,472000,0
|
|
20231102,173500,464366000,472000,472000,472000,472000,0
|
|
20231102,173400,464366000,472000,472000,472000,472000,0
|
|
20231102,173300,464366000,472000,472000,472000,472000,0
|
|
20231102,173200,464366000,472000,472000,472000,472000,0
|
|
20231102,173100,464366000,472000,472000,472000,472000,0
|
|
20231102,173000,464366000,472000,472000,472000,472000,0
|
|
20231102,172900,464366000,472000,472000,472000,472000,0
|
|
20231102,172800,464366000,472000,472000,472000,472000,0
|
|
20231102,172700,464366000,472000,472000,472000,472000,0
|
|
20231102,172600,464366000,472000,472000,472000,472000,0
|
|
20231102,172500,464366000,472000,472000,472000,472000,0
|
|
20231102,172400,464366000,472000,472000,472000,472000,0
|
|
20231102,172300,464366000,472000,472000,472000,472000,0
|
|
20231102,172200,464366000,472000,472000,472000,472000,0
|
|
20231102,172100,464366000,472000,472000,472000,472000,0
|
|
20231102,172000,464366000,472000,472000,472000,472000,0
|
|
20231102,171900,464366000,472000,472000,472000,472000,0
|
|
20231102,171800,464366000,472000,472000,472000,472000,0
|
|
20231102,171700,464366000,472000,472000,472000,472000,0
|
|
20231102,171600,464366000,472000,472000,472000,472000,0
|
|
20231102,171500,464366000,472000,472000,472000,472000,0
|
|
20231102,171400,464366000,472000,472000,472000,472000,0
|
|
20231102,171300,464366000,472000,472000,472000,472000,0
|
|
20231102,171200,464366000,472000,472000,472000,472000,0
|
|
20231102,171100,464366000,472000,472000,472000,472000,2
|
|
20231102,171000,464366000,472000,472000,472000,472000,0
|
|
20231102,170900,464366000,472000,472000,472000,472000,0
|
|
20231102,170800,464366000,472000,472000,472000,472000,0
|
|
20231102,170700,464366000,472000,472000,472000,472000,0
|
|
20231102,170600,464366000,472000,472000,472000,472000,0
|
|
20231102,170500,464366000,472000,472000,472000,472000,0
|
|
20231102,170400,464366000,472000,472000,472000,472000,0
|
|
20231102,170300,464366000,472000,472000,472000,472000,0
|
|
20231102,170200,464366000,472000,472000,472000,472000,0
|
|
20231102,170100,464366000,472000,472000,472000,472000,0
|
|
20231102,170000,464366000,472000,472000,472000,472000,0
|
|
20231102,165900,464366000,472000,472000,472000,472000,0
|
|
20231102,165800,464366000,472000,472000,472000,472000,0
|
|
20231102,165700,464366000,472000,472000,472000,472000,0
|
|
20231102,165600,464366000,472000,472000,472000,472000,0
|
|
20231102,165500,464366000,472000,472000,472000,472000,0
|
|
20231102,165400,464366000,472000,472000,472000,472000,0
|
|
20231102,165300,464366000,472000,472000,472000,472000,0
|
|
20231102,165200,464366000,472000,472000,472000,472000,0
|
|
20231102,165100,464366000,472000,472000,472000,472000,0
|
|
20231102,165000,464366000,472000,472000,472000,472000,0
|
|
20231102,164900,464366000,472000,472000,472000,472000,0
|
|
20231102,164800,464366000,472000,472000,472000,472000,0
|
|
20231102,164700,464366000,472000,472000,472000,472000,0
|
|
20231102,164600,464366000,472000,472000,472000,472000,0
|
|
20231102,164500,464366000,472000,472000,472000,472000,0
|
|
20231102,164400,464366000,472000,472000,472000,472000,0
|
|
20231102,164300,464366000,472000,472000,472000,472000,0
|
|
20231102,164200,464366000,472000,472000,472000,472000,0
|
|
20231102,164100,464366000,472000,472000,472000,472000,2
|
|
20231102,164000,464366000,472000,472000,472000,472000,0
|
|
20231102,163900,464366000,472000,472000,472000,472000,0
|
|
20231102,163800,464366000,472000,472000,472000,472000,0
|
|
20231102,163700,464366000,472000,472000,472000,472000,0
|
|
20231102,163600,464366000,472000,472000,472000,472000,0
|
|
20231102,163500,464366000,472000,472000,472000,472000,0
|
|
20231102,163400,464366000,472000,472000,472000,472000,0
|
|
20231102,163300,464366000,472000,472000,472000,472000,0
|
|
20231102,163200,464366000,472000,472000,472000,472000,0
|
|
20231102,163100,464366000,472000,472000,472000,472000,0
|
|
20231102,163000,464366000,472000,472000,472000,472000,0
|
|
20231102,162900,464366000,472000,472000,472000,472000,0
|
|
20231102,162800,464366000,472000,472000,472000,472000,0
|
|
20231102,162700,464366000,472000,472000,472000,472000,0
|
|
20231102,162600,464366000,472000,472000,472000,472000,0
|
|
20231102,162500,464366000,472000,472000,472000,472000,0
|
|
20231102,162400,464366000,472000,472000,472000,472000,0
|
|
20231102,162300,464366000,472000,472000,472000,472000,0
|
|
20231102,162200,464366000,472000,472000,472000,472000,0
|
|
20231102,162100,464366000,472000,472000,472000,472000,0
|
|
20231102,162000,464366000,472000,472000,472000,472000,0
|
|
20231102,161900,464366000,472000,472000,472000,472000,0
|
|
20231102,161800,464366000,472000,472000,472000,472000,0
|
|
20231102,161700,464366000,472000,472000,472000,472000,0
|
|
20231102,161600,464366000,472000,472000,472000,472000,0
|
|
20231102,161500,464366000,472000,472000,472000,472000,0
|
|
20231102,161400,464366000,472000,472000,472000,472000,0
|
|
20231102,161300,464366000,472000,472000,472000,472000,0
|
|
20231102,161200,464366000,472000,472000,472000,472000,0
|
|
20231102,161100,464366000,472000,472000,472000,472000,2
|
|
20231102,161000,464366000,472000,472000,472000,472000,0
|
|
20231102,160900,464366000,472000,472000,472000,472000,0
|
|
20231102,160800,464366000,472000,472000,472000,472000,0
|
|
20231102,160700,464366000,472000,472000,472000,472000,0
|
|
20231102,160600,464366000,472000,472000,472000,472000,0
|
|
20231102,160500,464366000,472000,472000,472000,472000,0
|
|
20231102,160400,464366000,472000,472000,472000,472000,0
|
|
20231102,160300,464366000,472000,472000,472000,472000,0
|
|
20231102,160200,464366000,472000,472000,472000,472000,0
|
|
20231102,160100,464366000,472000,472000,472000,472000,0
|
|
20231102,160000,464366000,472000,472000,472000,472000,0
|
|
20231102,155900,464366000,472000,472000,472000,472000,0
|
|
20231102,155800,464366000,472000,472000,472000,472000,0
|
|
20231102,155700,464366000,472000,472000,472000,472000,0
|
|
20231102,155600,464366000,472000,472000,472000,472000,0
|
|
20231102,155500,464366000,472000,472000,472000,472000,0
|
|
20231102,155400,464366000,472000,472000,472000,472000,0
|
|
20231102,155300,464366000,472000,472000,472000,472000,0
|
|
20231102,155200,464366000,472000,472000,472000,472000,0
|
|
20231102,155100,464366000,472000,472000,472000,472000,0
|
|
20231102,155000,464366000,472000,472000,472000,472000,0
|
|
20231102,154900,464366000,472000,472000,472000,472000,0
|
|
20231102,154800,464366000,472000,472000,472000,472000,0
|
|
20231102,154700,464366000,472000,472000,472000,472000,0
|
|
20231102,154600,464366000,472000,472000,472000,472000,0
|
|
20231102,154500,464366000,472000,472000,472000,472000,0
|
|
20231102,154400,464366000,472000,472000,472000,472000,0
|
|
20231102,154300,464366000,472000,472000,472000,472000,0
|
|
20231102,154200,464366000,472000,472000,472000,472000,0
|
|
20231102,154100,464366000,472000,472000,472000,472000,2
|
|
20231102,154000,464366000,472000,472000,472000,472000,0
|
|
20231102,153900,464366000,472000,472000,472000,472000,0
|
|
20231102,153800,464366000,472000,472000,472000,472000,0
|
|
20231102,153700,464366000,472000,472000,472000,472000,0
|
|
20231102,153600,464366000,472000,472000,472000,472000,0
|
|
20231102,153500,464366000,472000,472000,472000,472000,0
|
|
20231102,153400,464366000,472000,472000,472000,472000,0
|
|
20231102,153300,464366000,472000,472000,472000,472000,0
|
|
20231102,153200,464366000,472000,472000,472000,472000,0
|
|
20231102,153100,464366000,472000,472000,472000,472000,0
|
|
20231102,153000,464366000,472000,472000,472000,472000,2
|
|
20231102,152900,463422000,472000,472000,472000,472000,0
|
|
20231102,152800,463422000,472000,472000,472000,472000,0
|
|
20231102,152700,463422000,472000,472000,472000,472000,0
|
|
20231102,152600,463422000,472000,472000,472000,472000,0
|
|
20231102,152500,463422000,472000,472000,472000,472000,0
|
|
20231102,152400,463422000,472000,472000,472000,472000,0
|
|
20231102,152300,463422000,472000,472000,472000,472000,0
|
|
20231102,152200,463422000,472000,472000,472000,472000,0
|
|
20231102,152100,463422000,472000,472000,472000,472000,0
|
|
20231102,152000,463422000,472000,472000,472000,472000,0
|
|
20231102,151900,463422000,472000,472000,472000,472000,1
|
|
20231102,151800,462950000,470500,472000,472000,470500,6
|
|
20231102,151700,460119500,470500,472000,472000,470500,8
|
|
20231102,151600,456345000,470500,471500,471500,470500,4
|
|
20231102,151500,454461500,472000,472000,472000,472000,0
|
|
20231102,151400,454461500,472000,472000,472000,472000,0
|
|
20231102,151300,454461500,472000,472000,472000,472000,1
|
|
20231102,151200,453989500,472000,472000,472000,472000,0
|
|
20231102,151100,453989500,472000,472000,472000,472000,0
|
|
20231102,151000,453989500,472000,472000,472000,472000,0
|
|
20231102,150900,453989500,472000,472000,472000,472000,0
|
|
20231102,150800,453989500,472000,472000,472000,472000,0
|
|
20231102,150700,453989500,472000,472000,472000,472000,0
|
|
20231102,150600,453989500,472000,472000,472000,472000,0
|
|
20231102,150500,453989500,472000,472000,472000,472000,0
|
|
20231102,150400,453989500,472000,472000,472000,472000,0
|
|
20231102,150300,453989500,472000,472000,472000,472000,0
|
|
20231102,150200,453989500,472000,472000,472000,472000,0
|
|
20231102,150100,453989500,472000,472000,472000,472000,0
|
|
20231102,150000,453989500,472000,472000,472000,472000,0
|
|
20231102,145900,453989500,472000,472000,472000,472000,0
|
|
20231102,145800,453989500,472000,472000,472000,472000,0
|
|
20231102,145700,453989500,472000,472000,472000,472000,0
|
|
20231102,145600,453989500,472000,472000,472000,472000,0
|
|
20231102,145500,453989500,472000,472000,472000,472000,1
|
|
20231102,145400,453517500,472000,472000,472000,472000,0
|
|
20231102,145300,453517500,472000,472000,472000,472000,0
|
|
20231102,145200,453517500,472000,472000,472000,472000,0
|
|
20231102,145100,453517500,472000,472000,472000,472000,0
|
|
20231102,145000,453517500,472000,472000,472000,472000,0
|
|
20231102,144900,453517500,472000,472000,472000,472000,0
|
|
20231102,144800,453517500,472000,472000,472000,472000,0
|
|
20231102,144700,453517500,472000,472000,472000,472000,0
|
|
20231102,144600,453517500,472000,472000,472000,472000,0
|
|
20231102,144500,453517500,472000,472000,472000,472000,0
|
|
20231102,144400,453517500,472000,472000,472000,472000,0
|
|
20231102,144300,453517500,472000,472000,472000,472000,0
|
|
20231102,144200,453517500,472000,472000,472000,472000,3
|
|
20231102,144100,452101500,472000,473500,473500,472000,14
|
|
20231102,144000,445480000,474500,474500,474500,474500,1
|
|
20231102,143900,445005500,474500,474500,474500,474500,1
|
|
20231102,143800,444531000,475500,475500,475500,475500,0
|
|
20231102,143700,444531000,475500,475500,475500,475500,0
|
|
20231102,143600,444531000,475500,475500,475500,475500,0
|
|
20231102,143500,444531000,475500,475500,475500,475500,0
|
|
20231102,143400,444531000,475500,475500,475500,475500,0
|
|
20231102,143300,444531000,475500,475500,475500,475500,0
|
|
20231102,143200,444531000,475500,475500,475500,475500,0
|
|
20231102,143100,444531000,475500,475500,475500,475500,0
|
|
20231102,143000,444531000,475500,475500,475500,475500,0
|
|
20231102,142900,444531000,475500,475500,475500,475500,0
|
|
20231102,142800,444531000,475500,474000,475500,474000,8
|
|
20231102,142700,440730500,474500,474500,474500,474500,3
|
|
20231102,142600,439307000,474500,474500,474500,474500,8
|
|
20231102,142500,435511000,474500,472500,474500,472500,64
|
|
20231102,142400,405216000,472000,472000,472000,472000,0
|
|
20231102,142300,405216000,472000,471000,472000,471000,27
|
|
20231102,142200,392482500,470000,470000,470000,470000,0
|
|
20231102,142100,392482500,470000,470000,470000,470000,0
|
|
20231102,142000,392482500,470000,467500,470000,467500,103
|
|
20231102,141900,344077000,466000,466000,466000,466000,0
|
|
20231102,141800,344077000,466000,466000,466000,466000,0
|
|
20231102,141700,344077000,466000,466000,466000,466000,0
|
|
20231102,141600,344077000,466000,466000,466000,466000,0
|
|
20231102,141500,344077000,466000,466000,466000,466000,0
|
|
20231102,141400,344077000,466000,466000,466000,466000,0
|
|
20231102,141300,344077000,466000,466000,466000,466000,0
|
|
20231102,141200,344077000,466000,466000,466000,466000,0
|
|
20231102,141100,344077000,466000,466000,466000,466000,0
|
|
20231102,141000,344077000,466000,466000,466000,466000,0
|
|
20231102,140900,344077000,466000,466000,466000,466000,2
|
|
20231102,140800,343145000,466000,466000,466000,466000,0
|
|
20231102,140700,343145000,466000,466000,466000,466000,0
|
|
20231102,140600,343145000,466000,466000,466000,466000,0
|
|
20231102,140500,343145000,466000,466000,466000,466000,0
|
|
20231102,140400,343145000,466000,466000,466000,466000,0
|
|
20231102,140300,343145000,466000,466000,466000,466000,0
|
|
20231102,140200,343145000,466000,466000,466000,466000,0
|
|
20231102,140100,343145000,466000,466500,466500,466000,5
|
|
20231102,140000,340813000,468000,468000,468000,468000,0
|
|
20231102,135900,340813000,468000,468000,468000,468000,0
|
|
20231102,135800,340813000,468000,468000,468000,468000,3
|
|
20231102,135700,339409000,467500,468000,468000,467500,11
|
|
20231102,135600,334261500,468500,468500,468500,468500,0
|
|
20231102,135500,334261500,468500,468500,468500,468500,0
|
|
20231102,135400,334261500,468500,468500,468500,468500,0
|
|
20231102,135300,334261500,468500,468500,468500,468500,0
|
|
20231102,135200,334261500,468500,468500,468500,468500,0
|
|
20231102,135100,334261500,468500,468500,468500,468500,0
|
|
20231102,135000,334261500,468500,468500,468500,468500,0
|
|
20231102,134900,334261500,468500,468500,468500,468500,0
|
|
20231102,134800,334261500,468500,468500,468500,468500,0
|
|
20231102,134700,334261500,468500,468500,468500,468500,4
|
|
20231102,134600,332387500,471500,471500,471500,471500,0
|
|
20231102,134500,332387500,471500,471500,471500,471500,0
|
|
20231102,134400,332387500,471500,471500,471500,471500,0
|
|
20231102,134300,332387500,471500,471500,471500,471500,0
|
|
20231102,134200,332387500,471500,471500,471500,471500,0
|
|
20231102,134100,332387500,471500,471500,471500,471500,0
|
|
20231102,134000,332387500,471500,471500,471500,471500,0
|
|
20231102,133900,332387500,471500,471500,471500,471500,0
|
|
20231102,133800,332387500,471500,471500,471500,471500,0
|
|
20231102,133700,332387500,471500,471500,471500,471500,0
|
|
20231102,133600,332387500,471500,471500,471500,471500,0
|
|
20231102,133500,332387500,471500,471500,471500,471500,0
|
|
20231102,133400,332387500,471500,471500,471500,471500,0
|
|
20231102,133300,332387500,471500,471500,471500,471500,0
|
|
20231102,133200,332387500,471500,471500,471500,471500,0
|
|
20231102,133100,332387500,471500,471500,471500,471500,0
|
|
20231102,133000,332387500,471500,471500,471500,471500,1
|
|
20231102,132900,331916000,471500,471500,471500,471500,0
|
|
20231102,132800,331916000,471500,471500,471500,471500,2
|
|
20231102,132700,330973000,471500,471500,471500,471500,1
|
|
20231102,132600,330501500,471500,471500,471500,471500,0
|
|
20231102,132500,330501500,471500,471500,471500,471500,1
|
|
20231102,132400,330030000,471500,471500,471500,471500,0
|
|
20231102,132300,330030000,471500,471500,471500,471500,0
|
|
20231102,132200,330030000,471500,471500,471500,471500,0
|
|
20231102,132100,330030000,471500,471500,471500,471500,1
|
|
20231102,132000,329558500,470000,470000,470000,470000,9
|
|
20231102,131900,325328500,470500,470500,470500,470500,0
|
|
20231102,131800,325328500,470500,470500,470500,470500,0
|
|
20231102,131700,325328500,470500,469500,470500,469500,55
|
|
20231102,131600,299478000,470000,470000,470000,470000,2
|
|
20231102,131500,298538000,470000,470000,470000,470000,0
|
|
20231102,131400,298538000,470000,470500,470500,470000,13
|
|
20231102,131300,292427500,470000,469500,470000,469500,4
|
|
20231102,131200,290548500,470000,466500,472000,466500,50
|
|
20231102,131100,267057000,466500,466500,466500,466500,0
|
|
20231102,131000,267057000,466500,466500,466500,466500,0
|
|
20231102,130900,267057000,466500,466500,466500,466500,0
|
|
20231102,130800,267057000,466500,466500,466500,466500,0
|
|
20231102,130700,267057000,466500,466000,466500,466000,4
|
|
20231102,130600,265192000,466000,466000,466000,466000,0
|
|
20231102,130500,265192000,466000,466000,466000,466000,0
|
|
20231102,130400,265192000,466000,466000,466000,466000,0
|
|
20231102,130300,265192000,466000,466000,466000,466000,0
|
|
20231102,130200,265192000,466000,466000,466000,466000,0
|
|
20231102,130100,265192000,466000,466000,466000,466000,0
|
|
20231102,130000,265192000,466000,466000,466000,466000,0
|
|
20231102,125900,265192000,466000,466000,466000,466000,0
|
|
20231102,125800,265192000,466000,466000,466000,466000,0
|
|
20231102,125700,265192000,466000,466000,466000,466000,0
|
|
20231102,125600,265192000,466000,466000,466000,466000,0
|
|
20231102,125500,265192000,466000,466000,466000,466000,0
|
|
20231102,125400,265192000,466000,466000,466000,466000,0
|
|
20231102,125300,265192000,466000,466000,466000,466000,0
|
|
20231102,125200,265192000,466000,466000,466000,466000,0
|
|
20231102,125100,265192000,466000,466000,466000,466000,0
|
|
20231102,125000,265192000,466000,466000,466000,466000,0
|
|
20231102,124900,265192000,466000,466000,466000,466000,0
|
|
20231102,124800,265192000,466000,466000,466000,466000,0
|
|
20231102,124700,265192000,466000,466000,466000,466000,0
|
|
20231102,124600,265192000,466000,466000,466000,466000,2
|
|
20231102,124500,264260000,466000,466000,466000,466000,0
|
|
20231102,124400,264260000,466000,466000,466000,466000,1
|
|
20231102,124300,263794000,465000,465000,465000,465000,0
|
|
20231102,124200,263794000,465000,465000,465000,465000,0
|
|
20231102,124100,263794000,465000,465000,465000,465000,0
|
|
20231102,124000,263794000,465000,465000,465000,465000,0
|
|
20231102,123900,263794000,465000,465000,465000,465000,0
|
|
20231102,123800,263794000,465000,465000,465000,465000,0
|
|
20231102,123700,263794000,465000,465000,465000,465000,0
|
|
20231102,123600,263794000,465000,465000,465000,465000,0
|
|
20231102,123500,263794000,465000,465000,465000,465000,0
|
|
20231102,123400,263794000,465000,465000,465000,465000,0
|
|
20231102,123300,263794000,465000,465000,465000,465000,0
|
|
20231102,123200,263794000,465000,465000,465000,465000,0
|
|
20231102,123100,263794000,465000,465000,465000,465000,0
|
|
20231102,123000,263794000,465000,465000,465000,465000,0
|
|
20231102,122900,263794000,465000,465000,465000,465000,5
|
|
20231102,122800,261469000,465500,465500,465500,465500,0
|
|
20231102,122700,261469000,465500,465500,465500,465500,0
|
|
20231102,122600,261469000,465500,465500,465500,465500,0
|
|
20231102,122500,261469000,465500,465500,465500,465500,0
|
|
20231102,122400,261469000,465500,465500,465500,465500,3
|
|
20231102,122300,260072500,465500,465500,465500,465500,0
|
|
20231102,122200,260072500,465500,465500,465500,465500,0
|
|
20231102,122100,260072500,465500,465500,465500,465500,0
|
|
20231102,122000,260072500,465500,465500,465500,465500,0
|
|
20231102,121900,260072500,465500,465500,465500,465500,0
|
|
20231102,121800,260072500,465500,465500,465500,465500,0
|
|
20231102,121700,260072500,465500,465500,465500,465500,0
|
|
20231102,121600,260072500,465500,465500,465500,465500,0
|
|
20231102,121500,260072500,465500,465500,465500,465500,0
|
|
20231102,121400,260072500,465500,465500,465500,465500,0
|
|
20231102,121300,260072500,465500,465500,465500,465500,0
|
|
20231102,121200,260072500,465500,465500,465500,465500,0
|
|
20231102,121100,260072500,465500,465500,465500,465500,0
|
|
20231102,121000,260072500,465500,465500,465500,465500,0
|
|
20231102,120900,260072500,465500,465500,465500,465500,0
|
|
20231102,120800,260072500,465500,465500,465500,465500,0
|
|
20231102,120700,260072500,465500,465500,465500,465500,4
|
|
20231102,120600,258210500,467000,467000,467000,467000,0
|
|
20231102,120500,258210500,467000,467000,467000,467000,0
|
|
20231102,120400,258210500,467000,467000,467000,467000,0
|
|
20231102,120300,258210500,467000,467000,467000,467000,0
|
|
20231102,120200,258210500,467000,467000,467000,467000,0
|
|
20231102,120100,258210500,467000,467000,467000,467000,0
|
|
20231102,120000,258210500,467000,467000,467000,467000,0
|
|
20231102,115900,258210500,467000,467000,467000,467000,0
|
|
20231102,115800,258210500,467000,466500,467000,466500,3
|
|
20231102,115700,256810500,465500,465500,465500,465500,0
|
|
20231102,115600,256810500,465500,465500,465500,465500,0
|
|
20231102,115500,256810500,465500,465500,465500,465500,0
|
|
20231102,115400,256810500,465500,465500,465500,465500,3
|
|
20231102,115300,255414000,465500,465500,465500,465500,0
|
|
20231102,115200,255414000,465500,465500,465500,465500,0
|
|
20231102,115100,255414000,465500,465500,465500,465500,0
|
|
20231102,115000,255414000,465500,465500,465500,465500,0
|
|
20231102,114900,255414000,465500,465500,465500,465500,0
|
|
20231102,114800,255414000,465500,465500,465500,465500,0
|
|
20231102,114700,255414000,465500,465500,465500,465500,0
|
|
20231102,114600,255414000,465500,465500,465500,465500,0
|
|
20231102,114500,255414000,465500,465500,465500,465500,0
|
|
20231102,114400,255414000,465500,465500,465500,465500,0
|
|
20231102,114300,255414000,465500,465500,465500,465500,0
|
|
20231102,114200,255414000,465500,465500,465500,465500,0
|
|
20231102,114100,255414000,465500,465500,465500,465500,0
|
|
20231102,114000,255414000,465500,465500,465500,465500,0
|
|
20231102,113900,255414000,465500,465500,465500,465500,0
|
|
20231102,113800,255414000,465500,465500,465500,465500,0
|
|
20231102,113700,255414000,465500,465500,465500,465500,0
|
|
20231102,113600,255414000,465500,465500,465500,465500,0
|
|
20231102,113500,255414000,465500,465500,465500,465500,0
|
|
20231102,113400,255414000,465500,465500,465500,465500,0
|
|
20231102,113300,255414000,465500,465500,465500,465500,0
|
|
20231102,113200,255414000,465500,465500,465500,465500,0
|
|
20231102,113100,255414000,465500,465500,465500,465500,0
|
|
20231102,113000,255414000,465500,465500,465500,465500,0
|
|
20231102,112900,255414000,465500,465500,465500,465500,0
|
|
20231102,112800,255414000,465500,465500,465500,465500,0
|
|
20231102,112700,255414000,465500,465500,465500,465500,0
|
|
20231102,112600,255414000,465500,465500,465500,465500,0
|
|
20231102,112500,255414000,465500,465500,465500,465500,0
|
|
20231102,112400,255414000,465500,465500,465500,465500,0
|
|
20231102,112300,255414000,465500,465500,465500,465500,0
|
|
20231102,112200,255414000,465500,465500,465500,465500,0
|
|
20231102,112100,255414000,465500,465500,465500,465500,0
|
|
20231102,112000,255414000,465500,465500,465500,465500,0
|
|
20231102,111900,255414000,465500,465500,465500,465500,0
|
|
20231102,111800,255414000,465500,465500,465500,465500,32
|
|
20231102,111700,240518000,465500,465500,465500,465500,17
|
|
20231102,111600,232604500,466000,466000,466000,466000,0
|
|
20231102,111500,232604500,466000,466000,466000,466000,0
|
|
20231102,111400,232604500,466000,466000,466000,466000,0
|
|
20231102,111300,232604500,466000,466000,466000,466000,0
|
|
20231102,111200,232604500,466000,466000,466000,466000,0
|
|
20231102,111100,232604500,466000,466000,466000,466000,0
|
|
20231102,111000,232604500,466000,466000,466000,466000,0
|
|
20231102,110900,232604500,466000,466000,466000,466000,0
|
|
20231102,110800,232604500,466000,466000,466000,466000,0
|
|
20231102,110700,232604500,466000,466000,466000,466000,0
|
|
20231102,110600,232604500,466000,466000,466000,466000,0
|
|
20231102,110500,232604500,466000,466500,466500,466000,33
|
|
20231102,110400,217217500,467500,467500,467500,467500,0
|
|
20231102,110300,217217500,467500,467500,467500,467500,0
|
|
20231102,110200,217217500,467500,468500,468500,467500,8
|
|
20231102,110100,213476500,469000,469000,469000,469000,0
|
|
20231102,110000,213476500,469000,469000,469000,469000,0
|
|
20231102,105900,213476500,469000,468500,469000,468500,2
|
|
20231102,105800,212539000,471000,471000,471000,471000,0
|
|
20231102,105700,212539000,471000,471000,471000,471000,0
|
|
20231102,105600,212539000,471000,471000,471000,471000,0
|
|
20231102,105500,212539000,471000,471000,471000,471000,0
|
|
20231102,105400,212539000,471000,471000,471000,471000,0
|
|
20231102,105300,212539000,471000,471000,471000,471000,0
|
|
20231102,105200,212539000,471000,471000,471000,471000,0
|
|
20231102,105100,212539000,471000,471000,471000,471000,0
|
|
20231102,105000,212539000,471000,471000,471000,471000,0
|
|
20231102,104900,212539000,471000,471000,471000,471000,0
|
|
20231102,104800,212539000,471000,471000,471000,471000,0
|
|
20231102,104700,212539000,471000,471000,471000,471000,0
|
|
20231102,104600,212539000,471000,469500,471000,469500,18
|
|
20231102,104500,204066500,471000,471000,471000,471000,0
|
|
20231102,104400,204066500,471000,471000,471000,471000,0
|
|
20231102,104300,204066500,471000,471000,471000,471000,0
|
|
20231102,104200,204066500,471000,468000,471000,468000,79
|
|
20231102,104100,166941500,468000,468000,468000,468000,0
|
|
20231102,104000,166941500,468000,468000,468000,468000,0
|
|
20231102,103900,166941500,468000,468000,468000,468000,0
|
|
20231102,103800,166941500,468000,468000,468000,468000,0
|
|
20231102,103700,166941500,468000,468000,468000,468000,0
|
|
20231102,103600,166941500,468000,468000,468000,468000,0
|
|
20231102,103500,166941500,468000,468000,468000,468000,0
|
|
20231102,103400,166941500,468000,466500,468000,466500,29
|
|
20231102,103300,153403500,466000,466000,466000,466000,0
|
|
20231102,103200,153403500,466000,466000,466000,466000,0
|
|
20231102,103100,153403500,466000,466000,466000,466000,0
|
|
20231102,103000,153403500,466000,466000,466000,466000,0
|
|
20231102,102900,153403500,466000,466000,466000,466000,0
|
|
20231102,102800,153403500,466000,466000,466000,466000,0
|
|
20231102,102700,153403500,466000,466000,466000,466000,3
|
|
20231102,102600,152005500,465500,465500,465500,465500,0
|
|
20231102,102500,152005500,465500,465500,465500,465500,0
|
|
20231102,102400,152005500,465500,465500,465500,465500,0
|
|
20231102,102300,152005500,465500,464500,465500,464500,72
|
|
20231102,102200,118559500,464000,464000,464000,464000,0
|
|
20231102,102100,118559500,464000,464000,464000,464000,0
|
|
20231102,102000,118559500,464000,464000,464000,464000,0
|
|
20231102,101900,118559500,464000,464000,464000,464000,0
|
|
20231102,101800,118559500,464000,464000,464000,464000,0
|
|
20231102,101700,118559500,464000,464000,464000,464000,0
|
|
20231102,101600,118559500,464000,464000,464000,464000,0
|
|
20231102,101500,118559500,464000,464000,464000,464000,0
|
|
20231102,101400,118559500,464000,464000,464000,464000,0
|
|
20231102,101300,118559500,464000,464000,464000,464000,2
|
|
20231102,101200,117631500,464000,464000,464000,464000,0
|
|
20231102,101100,117631500,464000,464000,464000,464000,1
|
|
20231102,101000,117167500,463000,463000,463000,463000,0
|
|
20231102,100900,117167500,463000,463000,463000,463000,0
|
|
20231102,100800,117167500,463000,463000,463000,463000,0
|
|
20231102,100700,117167500,463000,464500,464500,463000,7
|
|
20231102,100600,113919000,464000,464000,464000,464000,5
|
|
20231102,100500,111599000,462000,462000,462000,462000,0
|
|
20231102,100400,111599000,462000,462000,462000,462000,0
|
|
20231102,100300,111599000,462000,462000,462000,462000,0
|
|
20231102,100200,111599000,462000,462000,462000,462000,0
|
|
20231102,100100,111599000,462000,462000,462000,462000,0
|
|
20231102,100000,111599000,462000,462000,462000,462000,0
|
|
20231102,095900,111599000,462000,462000,462000,462000,0
|
|
20231102,095800,111599000,462000,462000,462000,462000,0
|
|
20231102,095700,111599000,462000,462000,462000,462000,0
|
|
20231102,095600,111599000,462000,462000,462000,462000,2
|
|
20231102,095500,110675000,462500,462500,462500,462500,14
|
|
20231102,095400,104200000,462500,462500,462500,462500,0
|
|
20231102,095300,104200000,462500,462500,462500,462500,0
|
|
20231102,095200,104200000,462500,462500,462500,462500,4
|
|
20231102,095100,102350000,463000,463000,463000,463000,1
|
|
20231102,095000,101887000,463000,464000,464000,463000,6
|
|
20231102,094900,99108000,464500,465000,465000,464500,27
|
|
20231102,094800,86559500,464500,464500,464500,464500,0
|
|
20231102,094700,86559500,464500,464500,464500,464500,0
|
|
20231102,094600,86559500,464500,464500,464500,464500,0
|
|
20231102,094500,86559500,464500,464500,464500,464500,0
|
|
20231102,094400,86559500,464500,464500,464500,464500,0
|
|
20231102,094300,86559500,464500,464500,464500,464500,0
|
|
20231102,094200,86559500,464500,464500,464500,464500,0
|
|
20231102,094100,86559500,464500,464500,464500,464500,0
|
|
20231102,094000,86559500,464500,465000,465000,464500,25
|
|
20231102,093900,74939500,467000,467000,467000,467000,3
|
|
20231102,093800,73538500,467000,466500,467000,466500,7
|
|
20231102,093700,70270500,466500,466500,466500,466500,0
|
|
20231102,093600,70270500,466500,466500,466500,466500,1
|
|
20231102,093500,69804000,466500,466500,466500,466500,0
|
|
20231102,093400,69804000,466500,466500,466500,466500,0
|
|
20231102,093300,69804000,466500,466500,466500,466500,0
|
|
20231102,093200,69804000,466500,466500,466500,466500,0
|
|
20231102,093100,69804000,466500,465000,466500,465000,3
|
|
20231102,093000,68407500,467000,466500,467000,466500,2
|
|
20231102,092900,67474000,466500,466500,466500,466500,0
|
|
20231102,092800,67474000,466500,466500,466500,466500,0
|
|
20231102,092700,67474000,466500,466500,466500,466500,0
|
|
20231102,092600,67474000,466500,465000,466500,465000,3
|
|
20231102,092500,66077500,465000,465000,465000,465000,0
|
|
20231102,092400,66077500,465000,465000,465000,465000,2
|
|
20231102,092300,65147500,466000,466000,466000,466000,14
|
|
20231102,092200,58623500,466000,466000,466000,466000,0
|
|
20231102,092100,58623500,466000,466000,466000,466000,2
|
|
20231102,092000,57691500,467500,467500,467500,467500,0
|
|
20231102,091900,57691500,467500,467500,467500,467500,1
|
|
20231102,091800,57224000,468000,468000,468000,468000,0
|
|
20231102,091700,57224000,468000,468000,468000,468000,0
|
|
20231102,091600,57224000,468000,468000,468000,468000,0
|
|
20231102,091500,57224000,468000,468000,468000,468000,0
|
|
20231102,091400,57224000,468000,468000,468000,468000,3
|
|
20231102,091300,55820000,467500,467500,467500,467500,0
|
|
20231102,091200,55820000,467500,467500,467500,467500,2
|
|
20231102,091100,54885000,468000,468000,468000,468000,0
|
|
20231102,091000,54885000,468000,468500,468500,468000,4
|
|
20231102,090900,53012000,468500,469000,469000,468500,105
|
|
20231102,090800,3772000,469000,469000,469000,469000,0
|
|
20231102,090700,3772000,469000,471000,471000,469000,2
|
|
20231102,090600,2832000,469500,473000,473000,469500,4
|
|
20231102,090500,950500,474500,474500,474500,474500,0
|
|
20231102,090400,950500,474500,474500,474500,474500,1
|
|
20231102,090300,476000,476000,476000,476000,476000,0
|
|
20231102,090200,476000,476000,476000,476000,476000,0
|
|
20231102,090100,476000,476000,476000,476000,476000,0
|
|
20231102,090000,476000,476000,476000,476000,476000,1
|