584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184100,470922500,472000,472000,472000,472000,26
|
|
20231103,184000,470922500,472000,472000,472000,472000,0
|
|
20231103,183900,470922500,472000,472000,472000,472000,0
|
|
20231103,183800,470922500,472000,472000,472000,472000,0
|
|
20231103,183700,470922500,472000,472000,472000,472000,0
|
|
20231103,183600,470922500,472000,472000,472000,472000,0
|
|
20231103,183500,470922500,472000,472000,472000,472000,0
|
|
20231103,183400,470922500,472000,472000,472000,472000,0
|
|
20231103,183300,470922500,472000,472000,472000,472000,0
|
|
20231103,183200,470922500,472000,472000,472000,472000,0
|
|
20231103,183100,470922500,472000,472000,472000,472000,0
|
|
20231103,183000,470922500,472000,472000,472000,472000,0
|
|
20231103,182900,470922500,472000,472000,472000,472000,0
|
|
20231103,182800,470922500,472000,472000,472000,472000,0
|
|
20231103,182700,470922500,472000,472000,472000,472000,0
|
|
20231103,182600,470922500,472000,472000,472000,472000,0
|
|
20231103,182500,470922500,472000,472000,472000,472000,0
|
|
20231103,182400,470922500,472000,472000,472000,472000,0
|
|
20231103,182300,470922500,472000,472000,472000,472000,0
|
|
20231103,182200,470922500,472000,472000,472000,472000,0
|
|
20231103,182100,470922500,472000,472000,472000,472000,0
|
|
20231103,182000,470922500,472000,472000,472000,472000,0
|
|
20231103,181900,470922500,472000,472000,472000,472000,0
|
|
20231103,181800,470922500,472000,472000,472000,472000,0
|
|
20231103,181700,470922500,472000,472000,472000,472000,0
|
|
20231103,181600,470922500,472000,472000,472000,472000,0
|
|
20231103,181500,470922500,472000,472000,472000,472000,0
|
|
20231103,181400,470922500,472000,472000,472000,472000,0
|
|
20231103,181300,470922500,472000,472000,472000,472000,0
|
|
20231103,181200,470922500,472000,472000,472000,472000,0
|
|
20231103,181100,470922500,472000,472000,472000,472000,26
|
|
20231103,181000,470922500,472000,472000,472000,472000,0
|
|
20231103,180900,470922500,472000,472000,472000,472000,0
|
|
20231103,180800,470922500,472000,472000,472000,472000,0
|
|
20231103,180700,470922500,472000,472000,472000,472000,0
|
|
20231103,180600,470922500,472000,472000,472000,472000,0
|
|
20231103,180500,470922500,472000,472000,472000,472000,0
|
|
20231103,180400,470922500,472000,472000,472000,472000,0
|
|
20231103,180300,470922500,472000,472000,472000,472000,0
|
|
20231103,180200,470922500,472000,472000,472000,472000,0
|
|
20231103,180100,470922500,472000,472000,472000,472000,0
|
|
20231103,180000,470922500,472000,472000,472000,472000,0
|
|
20231103,175900,470922500,472000,472000,472000,472000,0
|
|
20231103,175800,470922500,472000,472000,472000,472000,0
|
|
20231103,175700,470922500,472000,472000,472000,472000,0
|
|
20231103,175600,470922500,472000,472000,472000,472000,0
|
|
20231103,175500,470922500,472000,472000,472000,472000,0
|
|
20231103,175400,470922500,472000,472000,472000,472000,0
|
|
20231103,175300,470922500,472000,472000,472000,472000,0
|
|
20231103,175200,470922500,472000,472000,472000,472000,0
|
|
20231103,175100,470922500,472000,472000,472000,472000,0
|
|
20231103,175000,470922500,472000,472000,472000,472000,0
|
|
20231103,174900,470922500,472000,472000,472000,472000,0
|
|
20231103,174800,470922500,472000,472000,472000,472000,0
|
|
20231103,174700,470922500,472000,472000,472000,472000,0
|
|
20231103,174600,470922500,472000,472000,472000,472000,0
|
|
20231103,174500,470922500,472000,472000,472000,472000,0
|
|
20231103,174400,470922500,472000,472000,472000,472000,0
|
|
20231103,174300,470922500,472000,472000,472000,472000,0
|
|
20231103,174200,470922500,472000,472000,472000,472000,0
|
|
20231103,174100,470922500,472000,472000,472000,472000,26
|
|
20231103,174000,470922500,472000,472000,472000,472000,0
|
|
20231103,173900,470922500,472000,472000,472000,472000,0
|
|
20231103,173800,470922500,472000,472000,472000,472000,0
|
|
20231103,173700,470922500,472000,472000,472000,472000,0
|
|
20231103,173600,470922500,472000,472000,472000,472000,0
|
|
20231103,173500,470922500,472000,472000,472000,472000,0
|
|
20231103,173400,470922500,472000,472000,472000,472000,0
|
|
20231103,173300,470922500,472000,472000,472000,472000,0
|
|
20231103,173200,470922500,472000,472000,472000,472000,0
|
|
20231103,173100,470922500,472000,472000,472000,472000,0
|
|
20231103,173000,470922500,472000,472000,472000,472000,0
|
|
20231103,172900,470922500,472000,472000,472000,472000,0
|
|
20231103,172800,470922500,472000,472000,472000,472000,0
|
|
20231103,172700,470922500,472000,472000,472000,472000,0
|
|
20231103,172600,470922500,472000,472000,472000,472000,0
|
|
20231103,172500,470922500,472000,472000,472000,472000,0
|
|
20231103,172400,470922500,472000,472000,472000,472000,0
|
|
20231103,172300,470922500,472000,472000,472000,472000,0
|
|
20231103,172200,470922500,472000,472000,472000,472000,0
|
|
20231103,172100,470922500,472000,472000,472000,472000,0
|
|
20231103,172000,470922500,472000,472000,472000,472000,0
|
|
20231103,171900,470922500,472000,472000,472000,472000,0
|
|
20231103,171800,470922500,472000,472000,472000,472000,0
|
|
20231103,171700,470922500,472000,472000,472000,472000,0
|
|
20231103,171600,470922500,472000,472000,472000,472000,0
|
|
20231103,171500,470922500,472000,472000,472000,472000,0
|
|
20231103,171400,470922500,472000,472000,472000,472000,0
|
|
20231103,171300,470922500,472000,472000,472000,472000,0
|
|
20231103,171200,470922500,472000,472000,472000,472000,0
|
|
20231103,171100,470922500,472000,472000,472000,472000,26
|
|
20231103,171000,470922500,472000,472000,472000,472000,0
|
|
20231103,170900,470922500,472000,472000,472000,472000,0
|
|
20231103,170800,470922500,472000,472000,472000,472000,0
|
|
20231103,170700,470922500,472000,472000,472000,472000,0
|
|
20231103,170600,470922500,472000,472000,472000,472000,0
|
|
20231103,170500,470922500,472000,472000,472000,472000,0
|
|
20231103,170400,470922500,472000,472000,472000,472000,0
|
|
20231103,170300,470922500,472000,472000,472000,472000,0
|
|
20231103,170200,470922500,472000,472000,472000,472000,0
|
|
20231103,170100,470922500,472000,472000,472000,472000,0
|
|
20231103,170000,470922500,472000,472000,472000,472000,0
|
|
20231103,165900,470922500,472000,472000,472000,472000,0
|
|
20231103,165800,470922500,472000,472000,472000,472000,0
|
|
20231103,165700,470922500,472000,472000,472000,472000,0
|
|
20231103,165600,470922500,472000,472000,472000,472000,0
|
|
20231103,165500,470922500,472000,472000,472000,472000,0
|
|
20231103,165400,470922500,472000,472000,472000,472000,0
|
|
20231103,165300,470922500,472000,472000,472000,472000,0
|
|
20231103,165200,470922500,472000,472000,472000,472000,0
|
|
20231103,165100,470922500,472000,472000,472000,472000,0
|
|
20231103,165000,470922500,472000,472000,472000,472000,0
|
|
20231103,164900,470922500,472000,472000,472000,472000,0
|
|
20231103,164800,470922500,472000,472000,472000,472000,0
|
|
20231103,164700,470922500,472000,472000,472000,472000,0
|
|
20231103,164600,470922500,472000,472000,472000,472000,0
|
|
20231103,164500,470922500,472000,472000,472000,472000,0
|
|
20231103,164400,470922500,472000,472000,472000,472000,0
|
|
20231103,164300,470922500,472000,472000,472000,472000,0
|
|
20231103,164200,470922500,472000,472000,472000,472000,0
|
|
20231103,164100,470922500,472000,472000,472000,472000,26
|
|
20231103,164000,470922500,472000,472000,472000,472000,0
|
|
20231103,163900,470922500,472000,472000,472000,472000,0
|
|
20231103,163800,470922500,472000,472000,472000,472000,0
|
|
20231103,163700,470922500,472000,472000,472000,472000,0
|
|
20231103,163600,470922500,472000,472000,472000,472000,0
|
|
20231103,163500,470922500,472000,472000,472000,472000,0
|
|
20231103,163400,470922500,472000,472000,472000,472000,0
|
|
20231103,163300,470922500,472000,472000,472000,472000,0
|
|
20231103,163200,470922500,472000,472000,472000,472000,0
|
|
20231103,163100,470922500,472000,472000,472000,472000,0
|
|
20231103,163000,470922500,472000,472000,472000,472000,0
|
|
20231103,162900,470922500,472000,472000,472000,472000,0
|
|
20231103,162800,470922500,472000,472000,472000,472000,0
|
|
20231103,162700,470922500,472000,472000,472000,472000,0
|
|
20231103,162600,470922500,472000,472000,472000,472000,0
|
|
20231103,162500,470922500,472000,472000,472000,472000,0
|
|
20231103,162400,470922500,472000,472000,472000,472000,0
|
|
20231103,162300,470922500,472000,472000,472000,472000,0
|
|
20231103,162200,470922500,472000,472000,472000,472000,0
|
|
20231103,162100,470922500,472000,472000,472000,472000,0
|
|
20231103,162000,470922500,472000,472000,472000,472000,0
|
|
20231103,161900,470922500,472000,472000,472000,472000,0
|
|
20231103,161800,470922500,472000,472000,472000,472000,0
|
|
20231103,161700,470922500,472000,472000,472000,472000,0
|
|
20231103,161600,470922500,472000,472000,472000,472000,0
|
|
20231103,161500,470922500,472000,472000,472000,472000,0
|
|
20231103,161400,470922500,472000,472000,472000,472000,0
|
|
20231103,161300,470922500,472000,472000,472000,472000,0
|
|
20231103,161200,470922500,472000,472000,472000,472000,0
|
|
20231103,161100,470922500,472000,472000,472000,472000,26
|
|
20231103,161000,470922500,472000,472000,472000,472000,0
|
|
20231103,160900,470922500,472000,472000,472000,472000,0
|
|
20231103,160800,470922500,472000,472000,472000,472000,0
|
|
20231103,160700,470922500,472000,472000,472000,472000,0
|
|
20231103,160600,470922500,472000,472000,472000,472000,0
|
|
20231103,160500,470922500,472000,472000,472000,472000,0
|
|
20231103,160400,470922500,472000,472000,472000,472000,0
|
|
20231103,160300,470922500,472000,472000,472000,472000,0
|
|
20231103,160200,470922500,472000,472000,472000,472000,0
|
|
20231103,160100,470922500,472000,472000,472000,472000,0
|
|
20231103,160000,470922500,472000,472000,472000,472000,0
|
|
20231103,155900,470922500,472000,472000,472000,472000,0
|
|
20231103,155800,470922500,472000,472000,472000,472000,0
|
|
20231103,155700,470922500,472000,472000,472000,472000,0
|
|
20231103,155600,470922500,472000,472000,472000,472000,0
|
|
20231103,155500,470922500,472000,472000,472000,472000,0
|
|
20231103,155400,470922500,472000,472000,472000,472000,0
|
|
20231103,155300,470922500,472000,472000,472000,472000,0
|
|
20231103,155200,470922500,472000,472000,472000,472000,0
|
|
20231103,155100,470922500,472000,472000,472000,472000,0
|
|
20231103,155000,470922500,472000,472000,472000,472000,0
|
|
20231103,154900,470922500,472000,472000,472000,472000,0
|
|
20231103,154800,470922500,472000,472000,472000,472000,0
|
|
20231103,154700,470922500,472000,472000,472000,472000,0
|
|
20231103,154600,470922500,472000,472000,472000,472000,0
|
|
20231103,154500,470922500,472000,472000,472000,472000,0
|
|
20231103,154400,470922500,472000,472000,472000,472000,0
|
|
20231103,154300,470922500,472000,472000,472000,472000,0
|
|
20231103,154200,470922500,472000,472000,472000,472000,0
|
|
20231103,154100,470922500,472000,472000,472000,472000,26
|
|
20231103,154000,470922500,472000,472000,472000,472000,0
|
|
20231103,153900,470922500,472000,472000,472000,472000,0
|
|
20231103,153800,470922500,472000,472000,472000,472000,0
|
|
20231103,153700,470922500,472000,472000,472000,472000,0
|
|
20231103,153600,470922500,472000,472000,472000,472000,0
|
|
20231103,153500,470922500,472000,472000,472000,472000,0
|
|
20231103,153400,470922500,472000,472000,472000,472000,0
|
|
20231103,153300,470922500,472000,472000,472000,472000,0
|
|
20231103,153200,470922500,472000,472000,472000,472000,0
|
|
20231103,153100,470922500,472000,472000,472000,472000,0
|
|
20231103,153000,470922500,472000,472000,472000,472000,26
|
|
20231103,152900,458650500,468000,468000,468000,468000,0
|
|
20231103,152800,458650500,468000,468000,468000,468000,0
|
|
20231103,152700,458650500,468000,468000,468000,468000,0
|
|
20231103,152600,458650500,468000,468000,468000,468000,0
|
|
20231103,152500,458650500,468000,468000,468000,468000,0
|
|
20231103,152400,458650500,468000,468000,468000,468000,0
|
|
20231103,152300,458650500,468000,468000,468000,468000,0
|
|
20231103,152200,458650500,468000,468000,468000,468000,0
|
|
20231103,152100,458650500,468000,468000,468000,468000,0
|
|
20231103,152000,458650500,468000,468000,468000,468000,0
|
|
20231103,151900,458650500,468000,468000,468000,468000,0
|
|
20231103,151800,458650500,468000,468000,468000,468000,0
|
|
20231103,151700,458650500,468000,468000,468000,468000,0
|
|
20231103,151600,458650500,468000,470000,470000,468000,2
|
|
20231103,151500,457712500,469500,469500,469500,469500,6
|
|
20231103,151400,454895500,469500,469500,469500,469500,0
|
|
20231103,151300,454895500,469500,469500,469500,469500,0
|
|
20231103,151200,454895500,469500,469500,469500,469500,0
|
|
20231103,151100,454895500,469500,469500,469500,469500,0
|
|
20231103,151000,454895500,469500,469500,469500,469500,1
|
|
20231103,150900,454426000,469000,469000,469000,469000,0
|
|
20231103,150800,454426000,469000,469000,469000,469000,0
|
|
20231103,150700,454426000,469000,469000,469000,469000,0
|
|
20231103,150600,454426000,469000,469000,469000,469000,0
|
|
20231103,150500,454426000,469000,469000,469000,469000,0
|
|
20231103,150400,454426000,469000,469000,469000,469000,0
|
|
20231103,150300,454426000,469000,469000,469000,469000,0
|
|
20231103,150200,454426000,469000,469000,469000,469000,0
|
|
20231103,150100,454426000,469000,469000,469000,469000,0
|
|
20231103,150000,454426000,469000,469000,469000,469000,2
|
|
20231103,145900,453488000,468500,468500,468500,468500,0
|
|
20231103,145800,453488000,468500,468500,468500,468500,0
|
|
20231103,145700,453488000,468500,468500,468500,468500,0
|
|
20231103,145600,453488000,468500,468500,468500,468500,0
|
|
20231103,145500,453488000,468500,468500,468500,468500,0
|
|
20231103,145400,453488000,468500,468500,468500,468500,0
|
|
20231103,145300,453488000,468500,468500,468500,468500,0
|
|
20231103,145200,453488000,468500,468500,468500,468500,0
|
|
20231103,145100,453488000,468500,468500,468500,468500,12
|
|
20231103,145000,447866000,467500,469000,469000,467500,27
|
|
20231103,144900,435240500,469500,469500,469500,469500,0
|
|
20231103,144800,435240500,469500,469500,469500,469500,0
|
|
20231103,144700,435240500,469500,469500,469500,469500,0
|
|
20231103,144600,435240500,469500,469500,469500,469500,0
|
|
20231103,144500,435240500,469500,469500,469500,469500,0
|
|
20231103,144400,435240500,469500,469500,469500,469500,0
|
|
20231103,144300,435240500,469500,469500,469500,469500,1
|
|
20231103,144200,434771000,469500,469500,469500,469500,0
|
|
20231103,144100,434771000,469500,469500,469500,469500,0
|
|
20231103,144000,434771000,469500,469500,469500,469500,0
|
|
20231103,143900,434771000,469500,469500,469500,469500,0
|
|
20231103,143800,434771000,469500,469500,469500,469500,0
|
|
20231103,143700,434771000,469500,469500,469500,469500,0
|
|
20231103,143600,434771000,469500,469500,469500,469500,0
|
|
20231103,143500,434771000,469500,469500,469500,469500,0
|
|
20231103,143400,434771000,469500,469500,469500,469500,0
|
|
20231103,143300,434771000,469500,469500,469500,469500,0
|
|
20231103,143200,434771000,469500,469500,469500,469500,0
|
|
20231103,143100,434771000,469500,469500,469500,469500,0
|
|
20231103,143000,434771000,469500,469500,469500,469500,0
|
|
20231103,142900,434771000,469500,469500,469500,469500,0
|
|
20231103,142800,434771000,469500,469500,469500,469500,0
|
|
20231103,142700,434771000,469500,469500,469500,469500,0
|
|
20231103,142600,434771000,469500,469500,469500,469500,0
|
|
20231103,142500,434771000,469500,469500,469500,469500,0
|
|
20231103,142400,434771000,469500,469500,469500,469500,0
|
|
20231103,142300,434771000,469500,469500,469500,469500,0
|
|
20231103,142200,434771000,469500,469500,469500,469500,0
|
|
20231103,142100,434771000,469500,469500,469500,469500,0
|
|
20231103,142000,434771000,469500,469500,469500,469500,0
|
|
20231103,141900,434771000,469500,470000,470000,469500,10
|
|
20231103,141800,430073000,470000,470000,470000,470000,0
|
|
20231103,141700,430073000,470000,470000,470000,470000,0
|
|
20231103,141600,430073000,470000,470000,470000,470000,0
|
|
20231103,141500,430073000,470000,470000,470000,470000,6
|
|
20231103,141400,427253000,470500,470500,470500,470500,0
|
|
20231103,141300,427253000,470500,470000,470500,470000,5
|
|
20231103,141200,424902000,470500,470500,470500,470500,0
|
|
20231103,141100,424902000,470500,470500,470500,470500,7
|
|
20231103,141000,421608500,470000,470000,470000,470000,0
|
|
20231103,140900,421608500,470000,470000,470000,470000,0
|
|
20231103,140800,421608500,470000,470000,470000,470000,0
|
|
20231103,140700,421608500,470000,470000,470000,470000,2
|
|
20231103,140600,420668500,470000,470000,470000,470000,0
|
|
20231103,140500,420668500,470000,469500,470000,469500,10
|
|
20231103,140400,415970000,468500,468500,468500,468500,0
|
|
20231103,140300,415970000,468500,468500,468500,468500,4
|
|
20231103,140200,414096000,470000,470000,470000,470000,0
|
|
20231103,140100,414096000,470000,470000,470000,470000,0
|
|
20231103,140000,414096000,470000,470000,470000,470000,14
|
|
20231103,135900,407516000,470000,470000,470000,470000,0
|
|
20231103,135800,407516000,470000,470000,470000,470000,0
|
|
20231103,135700,407516000,470000,470000,470000,470000,1
|
|
20231103,135600,407046000,470000,470000,470000,470000,0
|
|
20231103,135500,407046000,470000,470000,470000,470000,0
|
|
20231103,135400,407046000,470000,470000,472000,470000,83
|
|
20231103,135300,367919500,467500,469500,469500,467500,113
|
|
20231103,135200,315084000,469500,469500,469500,469500,0
|
|
20231103,135100,315084000,469500,469500,469500,469500,0
|
|
20231103,135000,315084000,469500,469500,469500,469500,0
|
|
20231103,134900,315084000,469500,469500,469500,469500,5
|
|
20231103,134800,312736500,470000,470000,470000,470000,7
|
|
20231103,134700,309446500,469500,469500,469500,469500,0
|
|
20231103,134600,309446500,469500,469500,469500,469500,0
|
|
20231103,134500,309446500,469500,469500,469500,469500,0
|
|
20231103,134400,309446500,469500,469500,469500,469500,0
|
|
20231103,134300,309446500,469500,469500,469500,469500,0
|
|
20231103,134200,309446500,469500,469500,469500,469500,0
|
|
20231103,134100,309446500,469500,469500,469500,469500,0
|
|
20231103,134000,309446500,469500,469500,469500,469500,6
|
|
20231103,133900,306629500,469500,469500,469500,469500,2
|
|
20231103,133800,305690500,469500,469500,469500,469500,0
|
|
20231103,133700,305690500,469500,469000,469500,469000,12
|
|
20231103,133600,300061500,469000,469000,469000,469000,0
|
|
20231103,133500,300061500,469000,469000,469000,469000,0
|
|
20231103,133400,300061500,469000,469000,469000,469000,0
|
|
20231103,133300,300061500,469000,469000,469000,469000,0
|
|
20231103,133200,300061500,469000,469000,469000,469000,0
|
|
20231103,133100,300061500,469000,469000,469000,467500,38
|
|
20231103,133000,282287000,469500,469500,469500,469500,0
|
|
20231103,132900,282287000,469500,469500,469500,469500,0
|
|
20231103,132800,282287000,469500,469500,469500,469500,0
|
|
20231103,132700,282287000,469500,469500,469500,469500,0
|
|
20231103,132600,282287000,469500,469500,469500,469500,0
|
|
20231103,132500,282287000,469500,469500,469500,469500,0
|
|
20231103,132400,282287000,469500,469500,469500,469500,0
|
|
20231103,132300,282287000,469500,469500,469500,469500,0
|
|
20231103,132200,282287000,469500,469500,469500,469500,0
|
|
20231103,132100,282287000,469500,469500,469500,469500,0
|
|
20231103,132000,282287000,469500,469500,469500,469500,0
|
|
20231103,131900,282287000,469500,469500,469500,469500,0
|
|
20231103,131800,282287000,469500,469500,469500,469500,0
|
|
20231103,131700,282287000,469500,469500,469500,469500,0
|
|
20231103,131600,282287000,469500,469500,469500,469500,0
|
|
20231103,131500,282287000,469500,469000,469500,469000,5
|
|
20231103,131400,279941000,469500,469500,469500,469500,9
|
|
20231103,131300,275715500,469500,469500,469500,469500,0
|
|
20231103,131200,275715500,469500,469500,469500,469500,0
|
|
20231103,131100,275715500,469500,469500,469500,469500,0
|
|
20231103,131000,275715500,469500,469500,469500,469500,0
|
|
20231103,130900,275715500,469500,469500,469500,469500,0
|
|
20231103,130800,275715500,469500,469500,469500,469500,0
|
|
20231103,130700,275715500,469500,469500,469500,469500,0
|
|
20231103,130600,275715500,469500,469500,469500,469500,0
|
|
20231103,130500,275715500,469500,469500,469500,469500,0
|
|
20231103,130400,275715500,469500,469500,469500,469500,0
|
|
20231103,130300,275715500,469500,469500,469500,469500,0
|
|
20231103,130200,275715500,469500,469500,469500,469500,0
|
|
20231103,130100,275715500,469500,469500,469500,469500,3
|
|
20231103,130000,274307000,469500,469500,469500,469500,0
|
|
20231103,125900,274307000,469500,469500,469500,469500,0
|
|
20231103,125800,274307000,469500,469500,469500,469500,0
|
|
20231103,125700,274307000,469500,469500,469500,469500,0
|
|
20231103,125600,274307000,469500,469500,469500,469500,0
|
|
20231103,125500,274307000,469500,469500,469500,469500,0
|
|
20231103,125400,274307000,469500,469500,469500,469500,0
|
|
20231103,125300,274307000,469500,469500,469500,469500,0
|
|
20231103,125200,274307000,469500,469500,469500,469500,0
|
|
20231103,125100,274307000,469500,469500,469500,469500,0
|
|
20231103,125000,274307000,469500,469500,469500,469500,1
|
|
20231103,124900,273837500,470000,470000,470000,470000,0
|
|
20231103,124800,273837500,470000,470000,470000,470000,0
|
|
20231103,124700,273837500,470000,470000,470000,470000,0
|
|
20231103,124600,273837500,470000,470000,470000,470000,1
|
|
20231103,124500,273367500,470000,470000,470000,470000,0
|
|
20231103,124400,273367500,470000,470000,470000,470000,0
|
|
20231103,124300,273367500,470000,470000,470000,470000,0
|
|
20231103,124200,273367500,470000,470000,470000,470000,0
|
|
20231103,124100,273367500,470000,470000,470000,470000,0
|
|
20231103,124000,273367500,470000,470000,470000,470000,0
|
|
20231103,123900,273367500,470000,470000,470000,470000,0
|
|
20231103,123800,273367500,470000,470000,470000,470000,0
|
|
20231103,123700,273367500,470000,470000,470000,470000,0
|
|
20231103,123600,273367500,470000,470000,470000,470000,0
|
|
20231103,123500,273367500,470000,470000,470000,470000,0
|
|
20231103,123400,273367500,470000,470000,470000,470000,0
|
|
20231103,123300,273367500,470000,470000,470000,470000,2
|
|
20231103,123200,272427500,470000,470000,470000,470000,4
|
|
20231103,123100,270547500,470000,470000,470000,470000,1
|
|
20231103,123000,270077500,469000,469000,469000,469000,0
|
|
20231103,122900,270077500,469000,469000,469000,469000,0
|
|
20231103,122800,270077500,469000,469000,469000,469000,0
|
|
20231103,122700,270077500,469000,468500,469000,468500,119
|
|
20231103,122600,214268000,467000,467000,467000,467000,0
|
|
20231103,122500,214268000,467000,467000,467000,467000,0
|
|
20231103,122400,214268000,467000,467000,467000,467000,0
|
|
20231103,122300,214268000,467000,467500,467500,467000,21
|
|
20231103,122200,204458000,469000,469000,469000,469000,0
|
|
20231103,122100,204458000,469000,469000,469000,469000,0
|
|
20231103,122000,204458000,469000,469000,469000,469000,0
|
|
20231103,121900,204458000,469000,469000,469000,469000,0
|
|
20231103,121800,204458000,469000,469000,469000,469000,0
|
|
20231103,121700,204458000,469000,469000,469000,469000,0
|
|
20231103,121600,204458000,469000,469000,469000,469000,0
|
|
20231103,121500,204458000,469000,469000,469000,469000,0
|
|
20231103,121400,204458000,469000,469000,469000,469000,0
|
|
20231103,121300,204458000,469000,469000,469000,469000,0
|
|
20231103,121200,204458000,469000,469000,469000,469000,0
|
|
20231103,121100,204458000,469000,469000,469000,469000,0
|
|
20231103,121000,204458000,469000,469000,469000,469000,0
|
|
20231103,120900,204458000,469000,469000,469000,469000,0
|
|
20231103,120800,204458000,469000,469000,469000,469000,0
|
|
20231103,120700,204458000,469000,469000,469000,469000,0
|
|
20231103,120600,204458000,469000,469000,469000,469000,0
|
|
20231103,120500,204458000,469000,469000,469000,469000,0
|
|
20231103,120400,204458000,469000,469000,469000,469000,0
|
|
20231103,120300,204458000,469000,469000,469000,469000,0
|
|
20231103,120200,204458000,469000,469000,469000,469000,0
|
|
20231103,120100,204458000,469000,469000,469000,469000,0
|
|
20231103,120000,204458000,469000,469000,469000,469000,0
|
|
20231103,115900,204458000,469000,469000,469000,469000,0
|
|
20231103,115800,204458000,469000,468500,469000,468500,9
|
|
20231103,115700,200238000,467000,467000,467000,467000,0
|
|
20231103,115600,200238000,467000,467000,467000,467000,0
|
|
20231103,115500,200238000,467000,467000,467000,467000,0
|
|
20231103,115400,200238000,467000,467000,467000,467000,0
|
|
20231103,115300,200238000,467000,467000,467000,467000,0
|
|
20231103,115200,200238000,467000,468000,468000,467000,50
|
|
20231103,115100,176882500,468000,468000,468000,468000,0
|
|
20231103,115000,176882500,468000,468000,468000,468000,0
|
|
20231103,114900,176882500,468000,468000,468000,468000,0
|
|
20231103,114800,176882500,468000,468000,468000,468000,0
|
|
20231103,114700,176882500,468000,469000,469000,468000,6
|
|
20231103,114600,174072000,469500,469500,469500,469500,0
|
|
20231103,114500,174072000,469500,469500,469500,469500,0
|
|
20231103,114400,174072000,469500,469500,469500,469500,0
|
|
20231103,114300,174072000,469500,469500,469500,469500,0
|
|
20231103,114200,174072000,469500,469500,469500,469500,0
|
|
20231103,114100,174072000,469500,469500,469500,469500,0
|
|
20231103,114000,174072000,469500,469500,469500,469500,1
|
|
20231103,113900,173602500,470000,470000,470000,470000,0
|
|
20231103,113800,173602500,470000,470000,470000,470000,0
|
|
20231103,113700,173602500,470000,470000,470000,470000,0
|
|
20231103,113600,173602500,470000,470000,470000,470000,0
|
|
20231103,113500,173602500,470000,470000,470000,470000,0
|
|
20231103,113400,173602500,470000,470000,470000,470000,0
|
|
20231103,113300,173602500,470000,470000,470000,470000,0
|
|
20231103,113200,173602500,470000,469500,470000,469500,9
|
|
20231103,113100,169374000,467000,467000,467000,467000,0
|
|
20231103,113000,169374000,467000,469000,469000,467000,50
|
|
20231103,112900,146013500,468000,468000,468000,468000,0
|
|
20231103,112800,146013500,468000,468000,468000,468000,0
|
|
20231103,112700,146013500,468000,468000,468000,468000,0
|
|
20231103,112600,146013500,468000,468000,468000,468000,0
|
|
20231103,112500,146013500,468000,468000,468000,468000,0
|
|
20231103,112400,146013500,468000,468000,468000,468000,0
|
|
20231103,112300,146013500,468000,468000,468000,468000,0
|
|
20231103,112200,146013500,468000,468000,468000,468000,0
|
|
20231103,112100,146013500,468000,468000,468000,468000,0
|
|
20231103,112000,146013500,468000,468000,468000,468000,0
|
|
20231103,111900,146013500,468000,468000,468000,468000,0
|
|
20231103,111800,146013500,468000,468000,468000,468000,0
|
|
20231103,111700,146013500,468000,468000,468000,468000,0
|
|
20231103,111600,146013500,468000,468000,468000,468000,0
|
|
20231103,111500,146013500,468000,468000,468000,468000,0
|
|
20231103,111400,146013500,468000,468000,468000,468000,0
|
|
20231103,111300,146013500,468000,468000,468000,468000,0
|
|
20231103,111200,146013500,468000,468000,468000,468000,8
|
|
20231103,111100,142269500,468000,469000,469000,468000,3
|
|
20231103,111000,140863500,469000,469000,469000,469000,4
|
|
20231103,110900,138987500,469000,469000,469000,469000,2
|
|
20231103,110800,138049500,469000,469000,469000,469000,4
|
|
20231103,110700,136173500,468000,468000,468000,468000,0
|
|
20231103,110600,136173500,468000,468000,468000,468000,0
|
|
20231103,110500,136173500,468000,468000,468000,468000,0
|
|
20231103,110400,136173500,468000,468000,468000,468000,6
|
|
20231103,110300,133365500,468000,468000,468000,468000,0
|
|
20231103,110200,133365500,468000,468000,468000,468000,0
|
|
20231103,110100,133365500,468000,468000,468000,468000,2
|
|
20231103,110000,132429500,468000,468000,468000,468000,0
|
|
20231103,105900,132429500,468000,468000,468000,468000,0
|
|
20231103,105800,132429500,468000,468000,468000,468000,0
|
|
20231103,105700,132429500,468000,468000,468000,468000,0
|
|
20231103,105600,132429500,468000,468000,468000,468000,0
|
|
20231103,105500,132429500,468000,468000,468000,468000,0
|
|
20231103,105400,132429500,468000,468000,468000,468000,0
|
|
20231103,105300,132429500,468000,468000,468000,468000,0
|
|
20231103,105200,132429500,468000,468000,468000,468000,0
|
|
20231103,105100,132429500,468000,468000,468000,468000,0
|
|
20231103,105000,132429500,468000,468000,468000,468000,0
|
|
20231103,104900,132429500,468000,468000,468000,468000,0
|
|
20231103,104800,132429500,468000,468000,468000,468000,4
|
|
20231103,104700,130557500,468000,468000,468000,468000,0
|
|
20231103,104600,130557500,468000,468000,468000,468000,0
|
|
20231103,104500,130557500,468000,470500,470500,468000,20
|
|
20231103,104400,121161500,470500,470500,470500,470500,0
|
|
20231103,104300,121161500,470500,470500,470500,470500,0
|
|
20231103,104200,121161500,470500,470500,470500,470500,1
|
|
20231103,104100,120691000,470500,470500,470500,470500,0
|
|
20231103,104000,120691000,470500,470500,470500,470500,0
|
|
20231103,103900,120691000,470500,470500,470500,470500,0
|
|
20231103,103800,120691000,470500,470500,470500,470500,0
|
|
20231103,103700,120691000,470500,470500,470500,470500,0
|
|
20231103,103600,120691000,470500,470500,470500,470500,0
|
|
20231103,103500,120691000,470500,470500,470500,470500,0
|
|
20231103,103400,120691000,470500,470500,470500,470500,0
|
|
20231103,103300,120691000,470500,470500,470500,470500,0
|
|
20231103,103200,120691000,470500,470500,470500,470500,0
|
|
20231103,103100,120691000,470500,471500,471500,470500,20
|
|
20231103,103000,111273000,472500,472500,472500,472500,0
|
|
20231103,102900,111273000,472500,472500,472500,472500,0
|
|
20231103,102800,111273000,472500,472500,472500,472500,0
|
|
20231103,102700,111273000,472500,472500,472500,472500,0
|
|
20231103,102600,111273000,472500,472500,472500,472500,0
|
|
20231103,102500,111273000,472500,472500,472500,472500,0
|
|
20231103,102400,111273000,472500,472500,472500,472500,0
|
|
20231103,102300,111273000,472500,472500,472500,472500,0
|
|
20231103,102200,111273000,472500,472500,472500,472500,0
|
|
20231103,102100,111273000,472500,472500,472500,472500,0
|
|
20231103,102000,111273000,472500,472500,472500,472500,0
|
|
20231103,101900,111273000,472500,472500,472500,472500,0
|
|
20231103,101800,111273000,472500,472500,472500,472500,0
|
|
20231103,101700,111273000,472500,472500,472500,472500,0
|
|
20231103,101600,111273000,472500,472500,472500,472500,0
|
|
20231103,101500,111273000,472500,472500,472500,472500,0
|
|
20231103,101400,111273000,472500,472500,472500,472500,0
|
|
20231103,101300,111273000,472500,472500,472500,472500,1
|
|
20231103,101200,110800500,471500,470500,471500,470500,51
|
|
20231103,101100,86760500,468000,468000,468000,468000,0
|
|
20231103,101000,86760500,468000,468000,468000,468000,0
|
|
20231103,100900,86760500,468000,468000,468000,468000,0
|
|
20231103,100800,86760500,468000,468000,468000,468000,4
|
|
20231103,100700,84888500,470500,468000,470500,468000,5
|
|
20231103,100600,82546000,470500,470500,470500,470500,1
|
|
20231103,100500,82075500,468000,468000,468000,468000,0
|
|
20231103,100400,82075500,468000,468000,468000,468000,0
|
|
20231103,100300,82075500,468000,470000,470000,468000,32
|
|
20231103,100200,67058000,470000,470000,470000,470000,0
|
|
20231103,100100,67058000,470000,470000,470000,470000,0
|
|
20231103,100000,67058000,470000,470000,470000,470000,1
|
|
20231103,095900,66588000,471500,471500,471500,471500,1
|
|
20231103,095800,66116500,471500,471500,471500,471500,0
|
|
20231103,095700,66116500,471500,471500,471500,471500,0
|
|
20231103,095600,66116500,471500,471500,471500,471500,1
|
|
20231103,095500,65645000,471500,471500,471500,471500,0
|
|
20231103,095400,65645000,471500,471500,471500,471500,0
|
|
20231103,095300,65645000,471500,471500,471500,471500,57
|
|
20231103,095200,38769500,472500,472500,472500,472500,0
|
|
20231103,095100,38769500,472500,472500,472500,472500,0
|
|
20231103,095000,38769500,472500,472500,472500,472500,0
|
|
20231103,094900,38769500,472500,472500,472500,472500,0
|
|
20231103,094800,38769500,472500,472500,472500,472500,0
|
|
20231103,094700,38769500,472500,472500,472500,472500,0
|
|
20231103,094600,38769500,472500,472500,472500,472500,0
|
|
20231103,094500,38769500,472500,472500,472500,472500,0
|
|
20231103,094400,38769500,472500,472500,472500,472500,0
|
|
20231103,094300,38769500,472500,472500,472500,472500,0
|
|
20231103,094200,38769500,472500,472500,472500,472500,1
|
|
20231103,094100,38297000,469500,469500,469500,469500,0
|
|
20231103,094000,38297000,469500,469500,469500,469500,0
|
|
20231103,093900,38297000,469500,469500,469500,469500,0
|
|
20231103,093800,38297000,469500,469500,469500,469500,2
|
|
20231103,093700,37358000,470500,470500,470500,470500,0
|
|
20231103,093600,37358000,470500,470500,470500,470500,0
|
|
20231103,093500,37358000,470500,470500,470500,470500,0
|
|
20231103,093400,37358000,470500,470500,470500,470500,0
|
|
20231103,093300,37358000,470500,470500,470500,470500,0
|
|
20231103,093200,37358000,470500,470500,470500,470500,0
|
|
20231103,093100,37358000,470500,470500,470500,470500,12
|
|
20231103,093000,31712000,474000,474000,474000,474000,0
|
|
20231103,092900,31712000,474000,474000,474000,474000,0
|
|
20231103,092800,31712000,474000,474000,474000,474000,0
|
|
20231103,092700,31712000,474000,474000,474000,474000,0
|
|
20231103,092600,31712000,474000,474000,474000,474000,0
|
|
20231103,092500,31712000,474000,474000,474000,474000,0
|
|
20231103,092400,31712000,474000,474000,474000,474000,0
|
|
20231103,092300,31712000,474000,474000,474000,474000,0
|
|
20231103,092200,31712000,474000,474000,474000,474000,0
|
|
20231103,092100,31712000,474000,474000,474000,474000,0
|
|
20231103,092000,31712000,474000,474000,474000,474000,0
|
|
20231103,091900,31712000,474000,474000,474000,474000,0
|
|
20231103,091800,31712000,474000,474000,474000,474000,0
|
|
20231103,091700,31712000,474000,474000,474000,474000,0
|
|
20231103,091600,31712000,474000,474000,474000,474000,0
|
|
20231103,091500,31712000,474000,474000,474000,474000,28
|
|
20231103,091400,18440000,474000,474000,474000,474000,0
|
|
20231103,091300,18440000,474000,474000,474000,474000,13
|
|
20231103,091200,12278000,472000,472000,472000,472000,10
|
|
20231103,091100,7558000,472000,472000,472000,472000,0
|
|
20231103,091000,7558000,472000,472000,472000,472000,0
|
|
20231103,090900,7558000,472000,472000,472000,472000,0
|
|
20231103,090800,7558000,472000,472000,472000,472000,12
|
|
20231103,090700,1894000,474000,474000,474000,474000,1
|
|
20231103,090600,1420000,472000,472000,472000,472000,0
|
|
20231103,090500,1420000,472000,472000,472000,472000,0
|
|
20231103,090400,1420000,472000,472000,472000,472000,0
|
|
20231103,090300,1420000,472000,472000,472000,472000,0
|
|
20231103,090200,1420000,472000,472000,472000,472000,0
|
|
20231103,090100,1420000,472000,472000,472000,472000,0
|
|
20231103,090000,1420000,472000,474000,474000,472000,3
|