584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184100,1213382000,465500,465500,465500,465500,108
|
|
20231106,184000,1213382000,465500,465500,465500,465500,0
|
|
20231106,183900,1213382000,465500,465500,465500,465500,0
|
|
20231106,183800,1213382000,465500,465500,465500,465500,0
|
|
20231106,183700,1213382000,465500,465500,465500,465500,0
|
|
20231106,183600,1213382000,465500,465500,465500,465500,0
|
|
20231106,183500,1213382000,465500,465500,465500,465500,0
|
|
20231106,183400,1213382000,465500,465500,465500,465500,0
|
|
20231106,183300,1213382000,465500,465500,465500,465500,0
|
|
20231106,183200,1213382000,465500,465500,465500,465500,0
|
|
20231106,183100,1213382000,465500,465500,465500,465500,0
|
|
20231106,183000,1213382000,465500,465500,465500,465500,0
|
|
20231106,182900,1213382000,465500,465500,465500,465500,0
|
|
20231106,182800,1213382000,465500,465500,465500,465500,0
|
|
20231106,182700,1213382000,465500,465500,465500,465500,0
|
|
20231106,182600,1213382000,465500,465500,465500,465500,0
|
|
20231106,182500,1213382000,465500,465500,465500,465500,0
|
|
20231106,182400,1213382000,465500,465500,465500,465500,0
|
|
20231106,182300,1213382000,465500,465500,465500,465500,0
|
|
20231106,182200,1213382000,465500,465500,465500,465500,0
|
|
20231106,182100,1213382000,465500,465500,465500,465500,0
|
|
20231106,182000,1213382000,465500,465500,465500,465500,0
|
|
20231106,181900,1213382000,465500,465500,465500,465500,0
|
|
20231106,181800,1213382000,465500,465500,465500,465500,0
|
|
20231106,181700,1213382000,465500,465500,465500,465500,0
|
|
20231106,181600,1213382000,465500,465500,465500,465500,0
|
|
20231106,181500,1213382000,465500,465500,465500,465500,0
|
|
20231106,181400,1213382000,465500,465500,465500,465500,0
|
|
20231106,181300,1213382000,465500,465500,465500,465500,0
|
|
20231106,181200,1213382000,465500,465500,465500,465500,0
|
|
20231106,181100,1213382000,465500,465500,465500,465500,108
|
|
20231106,181000,1213382000,465500,465500,465500,465500,0
|
|
20231106,180900,1213382000,465500,465500,465500,465500,0
|
|
20231106,180800,1213382000,465500,465500,465500,465500,0
|
|
20231106,180700,1213382000,465500,465500,465500,465500,0
|
|
20231106,180600,1213382000,465500,465500,465500,465500,0
|
|
20231106,180500,1213382000,465500,465500,465500,465500,0
|
|
20231106,180400,1213382000,465500,465500,465500,465500,0
|
|
20231106,180300,1213382000,465500,465500,465500,465500,0
|
|
20231106,180200,1213382000,465500,465500,465500,465500,0
|
|
20231106,180100,1213382000,465500,465500,465500,465500,0
|
|
20231106,180000,1213382000,465500,465500,465500,465500,0
|
|
20231106,175900,1213382000,465500,465500,465500,465500,0
|
|
20231106,175800,1213382000,465500,465500,465500,465500,0
|
|
20231106,175700,1213382000,465500,465500,465500,465500,0
|
|
20231106,175600,1213382000,465500,465500,465500,465500,0
|
|
20231106,175500,1213382000,465500,465500,465500,465500,0
|
|
20231106,175400,1213382000,465500,465500,465500,465500,0
|
|
20231106,175300,1213382000,465500,465500,465500,465500,0
|
|
20231106,175200,1213382000,465500,465500,465500,465500,0
|
|
20231106,175100,1213382000,465500,465500,465500,465500,0
|
|
20231106,175000,1213382000,465500,465500,465500,465500,0
|
|
20231106,174900,1213382000,465500,465500,465500,465500,0
|
|
20231106,174800,1213382000,465500,465500,465500,465500,0
|
|
20231106,174700,1213382000,465500,465500,465500,465500,0
|
|
20231106,174600,1213382000,465500,465500,465500,465500,0
|
|
20231106,174500,1213382000,465500,465500,465500,465500,0
|
|
20231106,174400,1213382000,465500,465500,465500,465500,0
|
|
20231106,174300,1213382000,465500,465500,465500,465500,0
|
|
20231106,174200,1213382000,465500,465500,465500,465500,0
|
|
20231106,174100,1213382000,465500,465500,465500,465500,108
|
|
20231106,174000,1213382000,465500,465500,465500,465500,0
|
|
20231106,173900,1213382000,465500,465500,465500,465500,0
|
|
20231106,173800,1213382000,465500,465500,465500,465500,0
|
|
20231106,173700,1213382000,465500,465500,465500,465500,0
|
|
20231106,173600,1213382000,465500,465500,465500,465500,0
|
|
20231106,173500,1213382000,465500,465500,465500,465500,0
|
|
20231106,173400,1213382000,465500,465500,465500,465500,0
|
|
20231106,173300,1213382000,465500,465500,465500,465500,0
|
|
20231106,173200,1213382000,465500,465500,465500,465500,0
|
|
20231106,173100,1213382000,465500,465500,465500,465500,0
|
|
20231106,173000,1213382000,465500,465500,465500,465500,0
|
|
20231106,172900,1213382000,465500,465500,465500,465500,0
|
|
20231106,172800,1213382000,465500,465500,465500,465500,0
|
|
20231106,172700,1213382000,465500,465500,465500,465500,0
|
|
20231106,172600,1213382000,465500,465500,465500,465500,0
|
|
20231106,172500,1213382000,465500,465500,465500,465500,0
|
|
20231106,172400,1213382000,465500,465500,465500,465500,0
|
|
20231106,172300,1213382000,465500,465500,465500,465500,0
|
|
20231106,172200,1213382000,465500,465500,465500,465500,0
|
|
20231106,172100,1213382000,465500,465500,465500,465500,0
|
|
20231106,172000,1213382000,465500,465500,465500,465500,0
|
|
20231106,171900,1213382000,465500,465500,465500,465500,0
|
|
20231106,171800,1213382000,465500,465500,465500,465500,0
|
|
20231106,171700,1213382000,465500,465500,465500,465500,0
|
|
20231106,171600,1213382000,465500,465500,465500,465500,0
|
|
20231106,171500,1213382000,465500,465500,465500,465500,0
|
|
20231106,171400,1213382000,465500,465500,465500,465500,0
|
|
20231106,171300,1213382000,465500,465500,465500,465500,0
|
|
20231106,171200,1213382000,465500,465500,465500,465500,0
|
|
20231106,171100,1213382000,465500,465500,465500,465500,108
|
|
20231106,171000,1213382000,465500,465500,465500,465500,0
|
|
20231106,170900,1213382000,465500,465500,465500,465500,0
|
|
20231106,170800,1213382000,465500,465500,465500,465500,0
|
|
20231106,170700,1213382000,465500,465500,465500,465500,0
|
|
20231106,170600,1213382000,465500,465500,465500,465500,0
|
|
20231106,170500,1213382000,465500,465500,465500,465500,0
|
|
20231106,170400,1213382000,465500,465500,465500,465500,0
|
|
20231106,170300,1213382000,465500,465500,465500,465500,0
|
|
20231106,170200,1213382000,465500,465500,465500,465500,0
|
|
20231106,170100,1213382000,465500,465500,465500,465500,0
|
|
20231106,170000,1213382000,465500,465500,465500,465500,0
|
|
20231106,165900,1213382000,465500,465500,465500,465500,0
|
|
20231106,165800,1213382000,465500,465500,465500,465500,0
|
|
20231106,165700,1213382000,465500,465500,465500,465500,0
|
|
20231106,165600,1213382000,465500,465500,465500,465500,0
|
|
20231106,165500,1213382000,465500,465500,465500,465500,0
|
|
20231106,165400,1213382000,465500,465500,465500,465500,0
|
|
20231106,165300,1213382000,465500,465500,465500,465500,0
|
|
20231106,165200,1213382000,465500,465500,465500,465500,0
|
|
20231106,165100,1213382000,465500,465500,465500,465500,0
|
|
20231106,165000,1213382000,465500,465500,465500,465500,0
|
|
20231106,164900,1213382000,465500,465500,465500,465500,0
|
|
20231106,164800,1213382000,465500,465500,465500,465500,0
|
|
20231106,164700,1213382000,465500,465500,465500,465500,0
|
|
20231106,164600,1213382000,465500,465500,465500,465500,0
|
|
20231106,164500,1213382000,465500,465500,465500,465500,0
|
|
20231106,164400,1213382000,465500,465500,465500,465500,0
|
|
20231106,164300,1213382000,465500,465500,465500,465500,0
|
|
20231106,164200,1213382000,465500,465500,465500,465500,0
|
|
20231106,164100,1213382000,465500,465500,465500,465500,108
|
|
20231106,164000,1213382000,465500,465500,465500,465500,0
|
|
20231106,163900,1213382000,465500,465500,465500,465500,0
|
|
20231106,163800,1213382000,465500,465500,465500,465500,0
|
|
20231106,163700,1213382000,465500,465500,465500,465500,0
|
|
20231106,163600,1213382000,465500,465500,465500,465500,0
|
|
20231106,163500,1213382000,465500,465500,465500,465500,0
|
|
20231106,163400,1213382000,465500,465500,465500,465500,0
|
|
20231106,163300,1213382000,465500,465500,465500,465500,0
|
|
20231106,163200,1213382000,465500,465500,465500,465500,0
|
|
20231106,163100,1213382000,465500,465500,465500,465500,0
|
|
20231106,163000,1213382000,465500,465500,465500,465500,0
|
|
20231106,162900,1213382000,465500,465500,465500,465500,0
|
|
20231106,162800,1213382000,465500,465500,465500,465500,0
|
|
20231106,162700,1213382000,465500,465500,465500,465500,0
|
|
20231106,162600,1213382000,465500,465500,465500,465500,0
|
|
20231106,162500,1213382000,465500,465500,465500,465500,0
|
|
20231106,162400,1213382000,465500,465500,465500,465500,0
|
|
20231106,162300,1213382000,465500,465500,465500,465500,0
|
|
20231106,162200,1213382000,465500,465500,465500,465500,0
|
|
20231106,162100,1213382000,465500,465500,465500,465500,0
|
|
20231106,162000,1213382000,465500,465500,465500,465500,0
|
|
20231106,161900,1213382000,465500,465500,465500,465500,0
|
|
20231106,161800,1213382000,465500,465500,465500,465500,0
|
|
20231106,161700,1213382000,465500,465500,465500,465500,0
|
|
20231106,161600,1213382000,465500,465500,465500,465500,0
|
|
20231106,161500,1213382000,465500,465500,465500,465500,0
|
|
20231106,161400,1213382000,465500,465500,465500,465500,0
|
|
20231106,161300,1213382000,465500,465500,465500,465500,0
|
|
20231106,161200,1213382000,465500,465500,465500,465500,0
|
|
20231106,161100,1213382000,465500,465500,465500,465500,108
|
|
20231106,161000,1213382000,465500,465500,465500,465500,0
|
|
20231106,160900,1213382000,465500,465500,465500,465500,0
|
|
20231106,160800,1213382000,465500,465500,465500,465500,0
|
|
20231106,160700,1213382000,465500,465500,465500,465500,0
|
|
20231106,160600,1213382000,465500,465500,465500,465500,0
|
|
20231106,160500,1213382000,465500,465500,465500,465500,0
|
|
20231106,160400,1213382000,465500,465500,465500,465500,0
|
|
20231106,160300,1213382000,465500,465500,465500,465500,0
|
|
20231106,160200,1213382000,465500,465500,465500,465500,0
|
|
20231106,160100,1213382000,465500,465500,465500,465500,0
|
|
20231106,160000,1213382000,465500,465500,465500,465500,0
|
|
20231106,155900,1213382000,465500,465500,465500,465500,0
|
|
20231106,155800,1213382000,465500,465500,465500,465500,0
|
|
20231106,155700,1213382000,465500,465500,465500,465500,0
|
|
20231106,155600,1213382000,465500,465500,465500,465500,0
|
|
20231106,155500,1213382000,465500,465500,465500,465500,0
|
|
20231106,155400,1213382000,465500,465500,465500,465500,0
|
|
20231106,155300,1213382000,465500,465500,465500,465500,0
|
|
20231106,155200,1213382000,465500,465500,465500,465500,0
|
|
20231106,155100,1213382000,465500,465500,465500,465500,0
|
|
20231106,155000,1213382000,465500,465500,465500,465500,0
|
|
20231106,154900,1213382000,465500,465500,465500,465500,0
|
|
20231106,154800,1213382000,465500,465500,465500,465500,0
|
|
20231106,154700,1213382000,465500,465500,465500,465500,0
|
|
20231106,154600,1213382000,465500,465500,465500,465500,0
|
|
20231106,154500,1213382000,465500,465500,465500,465500,0
|
|
20231106,154400,1213382000,465500,465500,465500,465500,0
|
|
20231106,154300,1213382000,465500,465500,465500,465500,0
|
|
20231106,154200,1213382000,465500,465500,465500,465500,0
|
|
20231106,154100,1213382000,465500,465500,465500,465500,108
|
|
20231106,154000,1213382000,465500,465500,465500,465500,0
|
|
20231106,153900,1213382000,465500,465500,465500,465500,0
|
|
20231106,153800,1213382000,465500,465500,465500,465500,0
|
|
20231106,153700,1213382000,465500,465500,465500,465500,0
|
|
20231106,153600,1213382000,465500,465500,465500,465500,0
|
|
20231106,153500,1213382000,465500,465500,465500,465500,0
|
|
20231106,153400,1213382000,465500,465500,465500,465500,0
|
|
20231106,153300,1213382000,465500,465500,465500,465500,0
|
|
20231106,153200,1213382000,465500,465500,465500,465500,0
|
|
20231106,153100,1213382000,465500,465500,465500,465500,0
|
|
20231106,153000,1213382000,465500,465500,465500,465500,108
|
|
20231106,152900,1163108000,465500,465500,465500,465500,0
|
|
20231106,152800,1163108000,465500,465500,465500,465500,0
|
|
20231106,152700,1163108000,465500,465500,465500,465500,0
|
|
20231106,152600,1163108000,465500,465500,465500,465500,0
|
|
20231106,152500,1163108000,465500,465500,465500,465500,0
|
|
20231106,152400,1163108000,465500,465500,465500,465500,0
|
|
20231106,152300,1163108000,465500,465500,465500,465500,0
|
|
20231106,152200,1163108000,465500,465500,465500,465500,0
|
|
20231106,152100,1163108000,465500,465500,465500,465500,0
|
|
20231106,152000,1163108000,465500,465500,465500,465500,0
|
|
20231106,151900,1163108000,465500,465500,466000,464500,38
|
|
20231106,151800,1145437500,465500,464500,466000,464500,64
|
|
20231106,151700,1115685500,464000,462500,464000,462500,39
|
|
20231106,151600,1097622000,461500,462000,462000,461500,29
|
|
20231106,151500,1084237000,461000,462000,462000,461000,24
|
|
20231106,151400,1073157000,461500,462500,463000,461500,47
|
|
20231106,151300,1051439000,464000,463500,464000,462500,12
|
|
20231106,151200,1045880000,462500,463000,463000,462500,22
|
|
20231106,151100,1035704000,462500,464000,464000,462500,39
|
|
20231106,151000,1017660000,462500,465000,465000,462500,46
|
|
20231106,150900,996334000,467500,467000,467500,464000,26
|
|
20231106,150800,984250500,467000,467000,467000,467000,0
|
|
20231106,150700,984250500,467000,468500,468500,467000,24
|
|
20231106,150600,973021000,469500,467000,469500,467000,46
|
|
20231106,150500,951481500,467000,467000,467000,467000,23
|
|
20231106,150400,940740500,466500,465000,466500,465000,17
|
|
20231106,150300,932829500,465000,465000,465000,465000,0
|
|
20231106,150200,932829500,465000,465000,465000,465000,0
|
|
20231106,150100,932829500,465000,465000,465000,465000,3
|
|
20231106,150000,931434500,465000,465500,465500,465000,29
|
|
20231106,145900,917949000,463500,465000,465000,463500,10
|
|
20231106,145800,913304500,465500,465500,465500,465500,0
|
|
20231106,145700,913304500,465500,466000,466000,465500,8
|
|
20231106,145600,909578000,466500,466500,466500,466000,4
|
|
20231106,145500,907712500,467500,467500,467500,467500,0
|
|
20231106,145400,907712500,467500,467500,467500,467500,1
|
|
20231106,145300,907245000,468000,468000,468000,468000,0
|
|
20231106,145200,907245000,468000,468000,468000,468000,1
|
|
20231106,145100,906777000,468000,468000,468000,468000,1
|
|
20231106,145000,906309000,467500,467500,467500,467500,0
|
|
20231106,144900,906309000,467500,467500,467500,467500,2
|
|
20231106,144800,905374000,469000,469000,469000,469000,0
|
|
20231106,144700,905374000,469000,469000,469000,469000,0
|
|
20231106,144600,905374000,469000,469000,469000,469000,1
|
|
20231106,144500,904905000,468000,468000,468000,468000,0
|
|
20231106,144400,904905000,468000,468000,468000,468000,0
|
|
20231106,144300,904905000,468000,469000,469000,467000,10
|
|
20231106,144200,900224000,467000,467000,467000,467000,3
|
|
20231106,144100,898823000,466500,466500,466500,466500,0
|
|
20231106,144000,898823000,466500,466500,466500,466500,0
|
|
20231106,143900,898823000,466500,466500,466500,466500,0
|
|
20231106,143800,898823000,466500,466500,466500,466500,0
|
|
20231106,143700,898823000,466500,466500,466500,466500,0
|
|
20231106,143600,898823000,466500,466500,466500,466500,0
|
|
20231106,143500,898823000,466500,466500,466500,466500,0
|
|
20231106,143400,898823000,466500,466500,466500,466500,0
|
|
20231106,143300,898823000,466500,466500,466500,466500,0
|
|
20231106,143200,898823000,466500,466500,466500,466500,0
|
|
20231106,143100,898823000,466500,466500,466500,466500,0
|
|
20231106,143000,898823000,466500,466500,466500,466500,0
|
|
20231106,142900,898823000,466500,466500,466500,466500,0
|
|
20231106,142800,898823000,466500,466000,466500,466000,4
|
|
20231106,142700,896958000,466500,466000,472000,466000,45
|
|
20231106,142600,875883500,465000,465000,465000,465000,0
|
|
20231106,142500,875883500,465000,465500,465500,465000,5
|
|
20231106,142400,873558000,465500,465500,465500,465500,0
|
|
20231106,142300,873558000,465500,465500,465500,465500,0
|
|
20231106,142200,873558000,465500,465500,465500,465500,0
|
|
20231106,142100,873558000,465500,465500,465500,465500,0
|
|
20231106,142000,873558000,465500,465500,466000,465500,6
|
|
20231106,141900,870763000,466000,466000,466000,466000,1
|
|
20231106,141800,870297000,465500,466000,466000,465500,5
|
|
20231106,141700,867968500,466500,466500,466500,466500,0
|
|
20231106,141600,867968500,466500,464000,470000,464000,75
|
|
20231106,141500,832966500,463000,463000,463000,463000,1
|
|
20231106,141400,832503500,463500,463500,463500,463500,0
|
|
20231106,141300,832503500,463500,463500,463500,463500,0
|
|
20231106,141200,832503500,463500,463500,463500,463500,0
|
|
20231106,141100,832503500,463500,463500,463500,463500,4
|
|
20231106,141000,830649500,463500,463500,463500,463500,1
|
|
20231106,140900,830186000,463500,463000,463500,463000,5
|
|
20231106,140800,827870500,462500,462500,462500,462500,0
|
|
20231106,140700,827870500,462500,463000,463000,462500,3
|
|
20231106,140600,826482000,462000,462000,462000,462000,0
|
|
20231106,140500,826482000,462000,462000,462000,462000,0
|
|
20231106,140400,826482000,462000,462000,462000,462000,0
|
|
20231106,140300,826482000,462000,462000,462000,462000,0
|
|
20231106,140200,826482000,462000,462000,462000,462000,0
|
|
20231106,140100,826482000,462000,462000,462000,462000,0
|
|
20231106,140000,826482000,462000,462000,462000,462000,0
|
|
20231106,135900,826482000,462000,462000,462000,462000,0
|
|
20231106,135800,826482000,462000,462000,462000,462000,0
|
|
20231106,135700,826482000,462000,462000,462000,462000,0
|
|
20231106,135600,826482000,462000,462000,462000,462000,0
|
|
20231106,135500,826482000,462000,463000,463000,462000,42
|
|
20231106,135400,807064000,462500,463000,463000,462500,15
|
|
20231106,135300,800120500,463000,463000,463000,463000,0
|
|
20231106,135200,800120500,463000,464000,464000,463000,5
|
|
20231106,135100,797803000,463500,463500,463500,463500,0
|
|
20231106,135000,797803000,463500,463500,463500,463500,0
|
|
20231106,134900,797803000,463500,463500,463500,463500,0
|
|
20231106,134800,797803000,463500,463500,463500,463500,0
|
|
20231106,134700,797803000,463500,463500,463500,463500,0
|
|
20231106,134600,797803000,463500,463500,463500,463500,0
|
|
20231106,134500,797803000,463500,463500,463500,463500,0
|
|
20231106,134400,797803000,463500,465000,465000,463500,56
|
|
20231106,134300,771769500,463000,463000,463000,463000,0
|
|
20231106,134200,771769500,463000,463000,463000,463000,0
|
|
20231106,134100,771769500,463000,463000,463000,463000,0
|
|
20231106,134000,771769500,463000,464000,464000,463000,4
|
|
20231106,133900,769914500,464000,464000,464000,464000,0
|
|
20231106,133800,769914500,464000,464000,464000,462500,5
|
|
20231106,133700,767597500,462000,462000,462000,462000,0
|
|
20231106,133600,767597500,462000,464500,465000,462000,20
|
|
20231106,133500,758320000,464500,464500,464500,464500,1
|
|
20231106,133400,757855500,462000,463500,464500,462000,7
|
|
20231106,133300,754612000,461500,461500,461500,461500,0
|
|
20231106,133200,754612000,461500,461500,461500,461500,0
|
|
20231106,133100,754612000,461500,464500,464500,461500,5
|
|
20231106,133000,752295500,461000,461000,461000,461000,0
|
|
20231106,132900,752295500,461000,462500,463000,461000,7
|
|
20231106,132800,749060500,460500,460500,460500,460500,0
|
|
20231106,132700,749060500,460500,462000,462000,460500,26
|
|
20231106,132600,737072000,461000,461000,461000,461000,0
|
|
20231106,132500,737072000,461000,461000,461000,461000,0
|
|
20231106,132400,737072000,461000,461000,461000,461000,0
|
|
20231106,132300,737072000,461000,461000,461000,461000,0
|
|
20231106,132200,737072000,461000,461000,461000,461000,0
|
|
20231106,132100,737072000,461000,461000,461000,461000,0
|
|
20231106,132000,737072000,461000,461000,461000,461000,0
|
|
20231106,131900,737072000,461000,461000,461000,461000,0
|
|
20231106,131800,737072000,461000,461000,461000,461000,0
|
|
20231106,131700,737072000,461000,461000,461000,461000,0
|
|
20231106,131600,737072000,461000,462500,462500,461000,5
|
|
20231106,131500,734761000,461000,461000,461000,461000,0
|
|
20231106,131400,734761000,461000,462000,462500,461000,8
|
|
20231106,131300,731067000,462000,462000,462000,462000,6
|
|
20231106,131200,728295000,462000,462000,462000,462000,0
|
|
20231106,131100,728295000,462000,462000,462000,462000,0
|
|
20231106,131000,728295000,462000,462000,462000,462000,0
|
|
20231106,130900,728295000,462000,462000,462000,462000,1
|
|
20231106,130800,727833000,461000,461000,461000,461000,1
|
|
20231106,130700,727372000,461000,462000,462000,461000,3
|
|
20231106,130600,725987000,461500,461500,461500,461500,0
|
|
20231106,130500,725987000,461500,461500,461500,461500,0
|
|
20231106,130400,725987000,461500,461500,461500,461500,0
|
|
20231106,130300,725987000,461500,461500,461500,461500,0
|
|
20231106,130200,725987000,461500,461500,461500,461500,1
|
|
20231106,130100,725525500,461500,461500,461500,461500,0
|
|
20231106,130000,725525500,461500,462000,462000,461500,12
|
|
20231106,125900,719984500,461500,461500,461500,461500,0
|
|
20231106,125800,719984500,461500,461500,461500,461500,0
|
|
20231106,125700,719984500,461500,461500,461500,461500,0
|
|
20231106,125600,719984500,461500,463000,463000,461000,80
|
|
20231106,125500,682992000,463000,463000,463000,463000,0
|
|
20231106,125400,682992000,463000,463000,463000,463000,0
|
|
20231106,125300,682992000,463000,463000,463000,463000,0
|
|
20231106,125200,682992000,463000,463000,463000,463000,0
|
|
20231106,125100,682992000,463000,463000,463000,463000,0
|
|
20231106,125000,682992000,463000,463000,463000,463000,0
|
|
20231106,124900,682992000,463000,464500,464500,463000,2
|
|
20231106,124800,682064500,464500,464500,464500,464500,1
|
|
20231106,124700,681600000,464500,464500,464500,464500,0
|
|
20231106,124600,681600000,464500,464000,464500,462500,7
|
|
20231106,124500,678351000,462000,462000,462000,462000,0
|
|
20231106,124400,678351000,462000,462000,462000,462000,0
|
|
20231106,124300,678351000,462000,462000,462000,462000,0
|
|
20231106,124200,678351000,462000,462000,462000,462000,0
|
|
20231106,124100,678351000,462000,464000,464000,462000,10
|
|
20231106,124000,673719000,463000,463000,463000,463000,0
|
|
20231106,123900,673719000,463000,463000,463000,463000,20
|
|
20231106,123800,664459000,462000,462000,462500,462000,15
|
|
20231106,123700,657526000,461500,462000,462000,461500,2
|
|
20231106,123600,656602500,461500,461500,461500,461500,0
|
|
20231106,123500,656602500,461500,461500,461500,461500,3
|
|
20231106,123400,655218000,461500,461500,461500,460500,5
|
|
20231106,123300,652911500,460500,460500,460500,460500,0
|
|
20231106,123200,652911500,460500,461000,461000,460500,2
|
|
20231106,123100,651990000,461000,461000,461000,461000,0
|
|
20231106,123000,651990000,461000,461000,461000,461000,0
|
|
20231106,122900,651990000,461000,461000,461000,461000,0
|
|
20231106,122800,651990000,461000,461000,461000,461000,0
|
|
20231106,122700,651990000,461000,461000,461000,461000,0
|
|
20231106,122600,651990000,461000,461500,461500,461000,4
|
|
20231106,122500,650145000,461500,461500,461500,461500,0
|
|
20231106,122400,650145000,461500,461500,461500,461500,0
|
|
20231106,122300,650145000,461500,461500,461500,461500,4
|
|
20231106,122200,648299000,460500,461500,461500,460500,7
|
|
20231106,122100,645070500,461000,461000,461000,461000,2
|
|
20231106,122000,644148500,460500,460500,460500,460500,0
|
|
20231106,121900,644148500,460500,460500,460500,460500,1
|
|
20231106,121800,643688000,460500,460500,460500,460500,0
|
|
20231106,121700,643688000,460500,460500,460500,460500,2
|
|
20231106,121600,642767000,460500,460500,460500,460500,0
|
|
20231106,121500,642767000,460500,460500,460500,460500,0
|
|
20231106,121400,642767000,460500,460500,460500,460500,0
|
|
20231106,121300,642767000,460500,460500,460500,460500,0
|
|
20231106,121200,642767000,460500,460500,460500,460500,0
|
|
20231106,121100,642767000,460500,460500,460500,460500,2
|
|
20231106,121000,641846000,459500,459500,459500,459500,0
|
|
20231106,120900,641846000,459500,459500,459500,459500,0
|
|
20231106,120800,641846000,459500,459500,459500,459500,0
|
|
20231106,120700,641846000,459500,459500,459500,459500,0
|
|
20231106,120600,641846000,459500,459500,459500,459500,0
|
|
20231106,120500,641846000,459500,459500,459500,459500,0
|
|
20231106,120400,641846000,459500,459500,459500,459500,8
|
|
20231106,120300,638170000,458500,459000,459000,458500,4
|
|
20231106,120200,636335500,458500,458500,458500,458500,3
|
|
20231106,120100,634960000,459500,459500,459500,459500,10
|
|
20231106,120000,630365000,459500,458500,459500,458000,40
|
|
20231106,115900,612018000,458500,459000,459000,458500,16
|
|
20231106,115800,604678000,458500,458500,458500,458500,0
|
|
20231106,115700,604678000,458500,458500,458500,458500,3
|
|
20231106,115600,603302500,457500,457500,457500,457500,18
|
|
20231106,115500,595067500,457500,457500,457500,457000,9
|
|
20231106,115400,590953500,457000,458000,458000,457000,52
|
|
20231106,115300,567167000,457500,460000,460000,457500,66
|
|
20231106,115200,536874500,459500,459500,459500,459500,0
|
|
20231106,115100,536874500,459500,459500,459500,459500,0
|
|
20231106,115000,536874500,459500,461500,461500,459500,4
|
|
20231106,114900,535032000,461500,460000,461500,459500,7
|
|
20231106,114800,531805000,462500,461000,462500,461000,6
|
|
20231106,114700,529036500,459500,460000,460000,459500,27
|
|
20231106,114600,516617000,460000,458500,460000,458500,2
|
|
20231106,114500,515698500,461000,461000,461000,461000,1
|
|
20231106,114400,515237500,457500,457500,457500,457500,0
|
|
20231106,114300,515237500,457500,462500,462500,457500,108
|
|
20231106,114200,465557000,463000,463000,463000,463000,0
|
|
20231106,114100,465557000,463000,463000,463000,463000,0
|
|
20231106,114000,465557000,463000,463000,463000,463000,0
|
|
20231106,113900,465557000,463000,463000,463000,463000,0
|
|
20231106,113800,465557000,463000,463000,463000,463000,0
|
|
20231106,113700,465557000,463000,463000,463000,463000,0
|
|
20231106,113600,465557000,463000,463000,463000,463000,0
|
|
20231106,113500,465557000,463000,463000,463000,463000,0
|
|
20231106,113400,465557000,463000,463000,463000,463000,0
|
|
20231106,113300,465557000,463000,463000,463000,463000,0
|
|
20231106,113200,465557000,463000,462500,463000,462000,13
|
|
20231106,113100,459547000,463000,463000,463000,463000,0
|
|
20231106,113000,459547000,463000,463000,463000,463000,0
|
|
20231106,112900,459547000,463000,463000,463000,463000,1
|
|
20231106,112800,459084000,463000,463000,463000,463000,16
|
|
20231106,112700,451676000,463000,463500,463500,462000,87
|
|
20231106,112600,411417000,463000,463000,463000,463000,0
|
|
20231106,112500,411417000,463000,463000,463000,463000,0
|
|
20231106,112400,411417000,463000,463000,463000,463000,0
|
|
20231106,112300,411417000,463000,463000,463000,463000,0
|
|
20231106,112200,411417000,463000,464000,464000,463000,6
|
|
20231106,112100,408635000,464500,464500,464500,464500,1
|
|
20231106,112000,408170500,464500,464500,464500,464500,0
|
|
20231106,111900,408170500,464500,464500,464500,464500,0
|
|
20231106,111800,408170500,464500,464500,464500,464500,1
|
|
20231106,111700,407706000,463500,463500,463500,463500,0
|
|
20231106,111600,407706000,463500,463500,463500,463500,0
|
|
20231106,111500,407706000,463500,463500,463500,463500,0
|
|
20231106,111400,407706000,463500,463500,463500,463500,0
|
|
20231106,111300,407706000,463500,463500,463500,463500,0
|
|
20231106,111200,407706000,463500,463500,463500,463500,0
|
|
20231106,111100,407706000,463500,463500,463500,463500,0
|
|
20231106,111000,407706000,463500,463500,463500,463500,0
|
|
20231106,110900,407706000,463500,465000,465000,463500,128
|
|
20231106,110800,348273000,464500,464500,464500,464500,0
|
|
20231106,110700,348273000,464500,464500,464500,464500,0
|
|
20231106,110600,348273000,464500,464500,464500,464500,0
|
|
20231106,110500,348273000,464500,464500,464500,464500,0
|
|
20231106,110400,348273000,464500,464500,464500,464500,0
|
|
20231106,110300,348273000,464500,464500,464500,464500,0
|
|
20231106,110200,348273000,464500,464500,464500,464500,0
|
|
20231106,110100,348273000,464500,464500,464500,464500,0
|
|
20231106,110000,348273000,464500,464500,464500,464500,0
|
|
20231106,105900,348273000,464500,464500,464500,464500,0
|
|
20231106,105800,348273000,464500,464500,464500,464500,0
|
|
20231106,105700,348273000,464500,464500,464500,464500,0
|
|
20231106,105600,348273000,464500,464500,464500,464500,0
|
|
20231106,105500,348273000,464500,464500,464500,464500,0
|
|
20231106,105400,348273000,464500,464500,464500,464500,0
|
|
20231106,105300,348273000,464500,464500,464500,464500,0
|
|
20231106,105200,348273000,464500,464500,464500,464500,0
|
|
20231106,105100,348273000,464500,464500,464500,464500,0
|
|
20231106,105000,348273000,464500,464500,464500,464500,0
|
|
20231106,104900,348273000,464500,465000,465500,464500,10
|
|
20231106,104800,343621000,464000,464500,464500,464000,2
|
|
20231106,104700,342692500,463000,463000,463000,463000,0
|
|
20231106,104600,342692500,463000,463000,463000,463000,0
|
|
20231106,104500,342692500,463000,463000,463000,463000,0
|
|
20231106,104400,342692500,463000,463500,463500,463000,4
|
|
20231106,104300,340840000,463000,463000,463000,463000,0
|
|
20231106,104200,340840000,463000,464000,464000,463000,10
|
|
20231106,104100,336203000,464000,463500,464000,462000,12
|
|
20231106,104000,330646000,462000,463000,463000,462000,12
|
|
20231106,103900,325096500,462000,464500,464500,462000,21
|
|
20231106,103800,315356000,465000,464000,465000,464000,31
|
|
20231106,103700,300944000,464000,464000,464000,464000,0
|
|
20231106,103600,300944000,464000,467000,467500,462000,194
|
|
20231106,103500,211013000,467000,467000,467000,467000,0
|
|
20231106,103400,211013000,467000,469000,469000,467000,27
|
|
20231106,103300,198360500,469500,469500,469500,469000,7
|
|
20231106,103200,195074500,469000,469000,469000,469000,0
|
|
20231106,103100,195074500,469000,469000,469000,469000,0
|
|
20231106,103000,195074500,469000,469000,469000,469000,0
|
|
20231106,102900,195074500,469000,469000,469000,469000,0
|
|
20231106,102800,195074500,469000,469000,469000,469000,0
|
|
20231106,102700,195074500,469000,469000,469000,469000,0
|
|
20231106,102600,195074500,469000,469000,469000,469000,0
|
|
20231106,102500,195074500,469000,469000,469000,469000,0
|
|
20231106,102400,195074500,469000,469000,469000,469000,0
|
|
20231106,102300,195074500,469000,469000,469000,469000,0
|
|
20231106,102200,195074500,469000,469000,469000,469000,0
|
|
20231106,102100,195074500,469000,469000,469000,469000,1
|
|
20231106,102000,194605500,470000,470000,470000,470000,0
|
|
20231106,101900,194605500,470000,470000,470000,470000,0
|
|
20231106,101800,194605500,470000,470000,470000,470000,0
|
|
20231106,101700,194605500,470000,470000,470000,470000,0
|
|
20231106,101600,194605500,470000,470000,470000,470000,1
|
|
20231106,101500,194135500,469500,469500,469500,469500,1
|
|
20231106,101400,193666000,469000,469000,469000,469000,1
|
|
20231106,101300,193197000,469500,469500,469500,469500,8
|
|
20231106,101200,189441000,469000,469000,469000,469000,0
|
|
20231106,101100,189441000,469000,469000,469000,469000,0
|
|
20231106,101000,189441000,469000,469000,469000,469000,0
|
|
20231106,100900,189441000,469000,469000,469000,469000,0
|
|
20231106,100800,189441000,469000,469000,469000,469000,0
|
|
20231106,100700,189441000,469000,469000,469000,469000,7
|
|
20231106,100600,186158000,469000,467000,469000,466000,31
|
|
20231106,100500,171698000,470500,470000,470500,466000,73
|
|
20231106,100400,137603500,470000,470000,470000,470000,1
|
|
20231106,100300,137133500,471000,471000,471000,471000,0
|
|
20231106,100200,137133500,471000,471000,471000,471000,5
|
|
20231106,100100,134778500,471000,471000,471000,471000,0
|
|
20231106,100000,134778500,471000,472000,472000,471000,26
|
|
20231106,095900,122513500,473500,473500,473500,473500,1
|
|
20231106,095800,122040000,473500,473500,473500,473500,0
|
|
20231106,095700,122040000,473500,473500,473500,473500,1
|
|
20231106,095600,121566500,471000,474500,474500,471000,60
|
|
20231106,095500,93220500,474500,474500,474500,474500,0
|
|
20231106,095400,93220500,474500,474500,474500,474500,0
|
|
20231106,095300,93220500,474500,474500,474500,474500,0
|
|
20231106,095200,93220500,474500,474500,474500,474500,0
|
|
20231106,095100,93220500,474500,474500,474500,474500,6
|
|
20231106,095000,90373500,474500,474500,474500,474500,0
|
|
20231106,094900,90373500,474500,474500,474500,474500,0
|
|
20231106,094800,90373500,474500,474500,474500,474500,0
|
|
20231106,094700,90373500,474500,474500,474500,474500,0
|
|
20231106,094600,90373500,474500,474500,474500,474500,0
|
|
20231106,094500,90373500,474500,474500,474500,474500,0
|
|
20231106,094400,90373500,474500,474500,474500,474500,16
|
|
20231106,094300,82781500,474500,475000,475000,474500,16
|
|
20231106,094200,75189000,475000,474500,475000,474500,26
|
|
20231106,094100,62849000,475000,475000,475000,475000,0
|
|
20231106,094000,62849000,475000,474000,475000,474000,20
|
|
20231106,093900,53364000,472500,472500,472500,472500,2
|
|
20231106,093800,52419000,473500,473500,473500,473500,0
|
|
20231106,093700,52419000,473500,473500,473500,473500,2
|
|
20231106,093600,51472000,473000,473000,473000,473000,0
|
|
20231106,093500,51472000,473000,473000,473000,473000,0
|
|
20231106,093400,51472000,473000,473000,473000,473000,1
|
|
20231106,093300,50999000,473000,473000,473000,473000,0
|
|
20231106,093200,50999000,473000,473000,473000,473000,0
|
|
20231106,093100,50999000,473000,473000,473000,473000,5
|
|
20231106,093000,48634000,473000,473000,473000,473000,6
|
|
20231106,092900,45796000,472500,472500,472500,472500,0
|
|
20231106,092800,45796000,472500,472500,472500,472500,9
|
|
20231106,092700,41543500,472000,472000,472000,472000,6
|
|
20231106,092600,38711500,472000,472500,472500,472000,3
|
|
20231106,092500,37295000,473000,473000,473000,473000,0
|
|
20231106,092400,37295000,473000,473000,473000,473000,0
|
|
20231106,092300,37295000,473000,473000,473000,473000,0
|
|
20231106,092200,37295000,473000,473000,473000,473000,0
|
|
20231106,092100,37295000,473000,473000,473000,473000,0
|
|
20231106,092000,37295000,473000,473000,473000,473000,0
|
|
20231106,091900,37295000,473000,473000,473000,473000,0
|
|
20231106,091800,37295000,473000,473000,473000,473000,0
|
|
20231106,091700,37295000,473000,473000,473000,473000,0
|
|
20231106,091600,37295000,473000,473000,473000,473000,0
|
|
20231106,091500,37295000,473000,473000,473000,473000,1
|
|
20231106,091400,36822000,471000,471000,471000,471000,0
|
|
20231106,091300,36822000,471000,471000,471000,471000,21
|
|
20231106,091200,26931000,471000,472500,472500,471000,10
|
|
20231106,091100,22218000,472500,472500,472500,472500,0
|
|
20231106,091000,22218000,472500,472500,472500,472500,0
|
|
20231106,090900,22218000,472500,473000,473000,472500,5
|
|
20231106,090800,19854000,473000,473000,473000,473000,3
|
|
20231106,090700,18435000,473500,473500,473500,473500,0
|
|
20231106,090600,18435000,473500,473500,473500,473500,3
|
|
20231106,090500,17014500,473000,473000,473000,473000,22
|
|
20231106,090400,6608500,473000,473000,473000,473000,0
|
|
20231106,090300,6608500,473000,473000,473000,473000,2
|
|
20231106,090200,5662500,472500,472500,472500,472500,0
|
|
20231106,090100,5662500,472500,472000,472500,472000,5
|
|
20231106,090000,3300500,471500,471500,471500,471500,7
|