584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184100,275675500,462000,462000,462000,462000,12
|
|
20231107,184000,275675500,462000,462000,462000,462000,0
|
|
20231107,183900,275675500,462000,462000,462000,462000,0
|
|
20231107,183800,275675500,462000,462000,462000,462000,0
|
|
20231107,183700,275675500,462000,462000,462000,462000,0
|
|
20231107,183600,275675500,462000,462000,462000,462000,0
|
|
20231107,183500,275675500,462000,462000,462000,462000,0
|
|
20231107,183400,275675500,462000,462000,462000,462000,0
|
|
20231107,183300,275675500,462000,462000,462000,462000,0
|
|
20231107,183200,275675500,462000,462000,462000,462000,0
|
|
20231107,183100,275675500,462000,462000,462000,462000,0
|
|
20231107,183000,275675500,462000,462000,462000,462000,0
|
|
20231107,182900,275675500,462000,462000,462000,462000,0
|
|
20231107,182800,275675500,462000,462000,462000,462000,0
|
|
20231107,182700,275675500,462000,462000,462000,462000,0
|
|
20231107,182600,275675500,462000,462000,462000,462000,0
|
|
20231107,182500,275675500,462000,462000,462000,462000,0
|
|
20231107,182400,275675500,462000,462000,462000,462000,0
|
|
20231107,182300,275675500,462000,462000,462000,462000,0
|
|
20231107,182200,275675500,462000,462000,462000,462000,0
|
|
20231107,182100,275675500,462000,462000,462000,462000,0
|
|
20231107,182000,275675500,462000,462000,462000,462000,0
|
|
20231107,181900,275675500,462000,462000,462000,462000,0
|
|
20231107,181800,275675500,462000,462000,462000,462000,0
|
|
20231107,181700,275675500,462000,462000,462000,462000,0
|
|
20231107,181600,275675500,462000,462000,462000,462000,0
|
|
20231107,181500,275675500,462000,462000,462000,462000,0
|
|
20231107,181400,275675500,462000,462000,462000,462000,0
|
|
20231107,181300,275675500,462000,462000,462000,462000,0
|
|
20231107,181200,275675500,462000,462000,462000,462000,0
|
|
20231107,181100,275675500,462000,462000,462000,462000,12
|
|
20231107,181000,275675500,462000,462000,462000,462000,0
|
|
20231107,180900,275675500,462000,462000,462000,462000,0
|
|
20231107,180800,275675500,462000,462000,462000,462000,0
|
|
20231107,180700,275675500,462000,462000,462000,462000,0
|
|
20231107,180600,275675500,462000,462000,462000,462000,0
|
|
20231107,180500,275675500,462000,462000,462000,462000,0
|
|
20231107,180400,275675500,462000,462000,462000,462000,0
|
|
20231107,180300,275675500,462000,462000,462000,462000,0
|
|
20231107,180200,275675500,462000,462000,462000,462000,0
|
|
20231107,180100,275675500,462000,462000,462000,462000,0
|
|
20231107,180000,275675500,462000,462000,462000,462000,0
|
|
20231107,175900,275675500,462000,462000,462000,462000,0
|
|
20231107,175800,275675500,462000,462000,462000,462000,0
|
|
20231107,175700,275675500,462000,462000,462000,462000,0
|
|
20231107,175600,275675500,462000,462000,462000,462000,0
|
|
20231107,175500,275675500,462000,462000,462000,462000,0
|
|
20231107,175400,275675500,462000,462000,462000,462000,0
|
|
20231107,175300,275675500,462000,462000,462000,462000,0
|
|
20231107,175200,275675500,462000,462000,462000,462000,0
|
|
20231107,175100,275675500,462000,462000,462000,462000,0
|
|
20231107,175000,275675500,462000,462000,462000,462000,0
|
|
20231107,174900,275675500,462000,462000,462000,462000,0
|
|
20231107,174800,275675500,462000,462000,462000,462000,0
|
|
20231107,174700,275675500,462000,462000,462000,462000,0
|
|
20231107,174600,275675500,462000,462000,462000,462000,0
|
|
20231107,174500,275675500,462000,462000,462000,462000,0
|
|
20231107,174400,275675500,462000,462000,462000,462000,0
|
|
20231107,174300,275675500,462000,462000,462000,462000,0
|
|
20231107,174200,275675500,462000,462000,462000,462000,0
|
|
20231107,174100,275675500,462000,462000,462000,462000,12
|
|
20231107,174000,275675500,462000,462000,462000,462000,0
|
|
20231107,173900,275675500,462000,462000,462000,462000,0
|
|
20231107,173800,275675500,462000,462000,462000,462000,0
|
|
20231107,173700,275675500,462000,462000,462000,462000,0
|
|
20231107,173600,275675500,462000,462000,462000,462000,0
|
|
20231107,173500,275675500,462000,462000,462000,462000,0
|
|
20231107,173400,275675500,462000,462000,462000,462000,0
|
|
20231107,173300,275675500,462000,462000,462000,462000,0
|
|
20231107,173200,275675500,462000,462000,462000,462000,0
|
|
20231107,173100,275675500,462000,462000,462000,462000,0
|
|
20231107,173000,275675500,462000,462000,462000,462000,0
|
|
20231107,172900,275675500,462000,462000,462000,462000,0
|
|
20231107,172800,275675500,462000,462000,462000,462000,0
|
|
20231107,172700,275675500,462000,462000,462000,462000,0
|
|
20231107,172600,275675500,462000,462000,462000,462000,0
|
|
20231107,172500,275675500,462000,462000,462000,462000,0
|
|
20231107,172400,275675500,462000,462000,462000,462000,0
|
|
20231107,172300,275675500,462000,462000,462000,462000,0
|
|
20231107,172200,275675500,462000,462000,462000,462000,0
|
|
20231107,172100,275675500,462000,462000,462000,462000,0
|
|
20231107,172000,275675500,462000,462000,462000,462000,0
|
|
20231107,171900,275675500,462000,462000,462000,462000,0
|
|
20231107,171800,275675500,462000,462000,462000,462000,0
|
|
20231107,171700,275675500,462000,462000,462000,462000,0
|
|
20231107,171600,275675500,462000,462000,462000,462000,0
|
|
20231107,171500,275675500,462000,462000,462000,462000,0
|
|
20231107,171400,275675500,462000,462000,462000,462000,0
|
|
20231107,171300,275675500,462000,462000,462000,462000,0
|
|
20231107,171200,275675500,462000,462000,462000,462000,0
|
|
20231107,171100,275675500,462000,462000,462000,462000,12
|
|
20231107,171000,275675500,462000,462000,462000,462000,0
|
|
20231107,170900,275675500,462000,462000,462000,462000,0
|
|
20231107,170800,275675500,462000,462000,462000,462000,0
|
|
20231107,170700,275675500,462000,462000,462000,462000,0
|
|
20231107,170600,275675500,462000,462000,462000,462000,0
|
|
20231107,170500,275675500,462000,462000,462000,462000,0
|
|
20231107,170400,275675500,462000,462000,462000,462000,0
|
|
20231107,170300,275675500,462000,462000,462000,462000,0
|
|
20231107,170200,275675500,462000,462000,462000,462000,0
|
|
20231107,170100,275675500,462000,462000,462000,462000,0
|
|
20231107,170000,275675500,462000,462000,462000,462000,0
|
|
20231107,165900,275675500,462000,462000,462000,462000,0
|
|
20231107,165800,275675500,462000,462000,462000,462000,0
|
|
20231107,165700,275675500,462000,462000,462000,462000,0
|
|
20231107,165600,275675500,462000,462000,462000,462000,0
|
|
20231107,165500,275675500,462000,462000,462000,462000,0
|
|
20231107,165400,275675500,462000,462000,462000,462000,0
|
|
20231107,165300,275675500,462000,462000,462000,462000,0
|
|
20231107,165200,275675500,462000,462000,462000,462000,0
|
|
20231107,165100,275675500,462000,462000,462000,462000,0
|
|
20231107,165000,275675500,462000,462000,462000,462000,0
|
|
20231107,164900,275675500,462000,462000,462000,462000,0
|
|
20231107,164800,275675500,462000,462000,462000,462000,0
|
|
20231107,164700,275675500,462000,462000,462000,462000,0
|
|
20231107,164600,275675500,462000,462000,462000,462000,0
|
|
20231107,164500,275675500,462000,462000,462000,462000,0
|
|
20231107,164400,275675500,462000,462000,462000,462000,0
|
|
20231107,164300,275675500,462000,462000,462000,462000,0
|
|
20231107,164200,275675500,462000,462000,462000,462000,0
|
|
20231107,164100,275675500,462000,462000,462000,462000,12
|
|
20231107,164000,275675500,462000,462000,462000,462000,0
|
|
20231107,163900,275675500,462000,462000,462000,462000,0
|
|
20231107,163800,275675500,462000,462000,462000,462000,0
|
|
20231107,163700,275675500,462000,462000,462000,462000,0
|
|
20231107,163600,275675500,462000,462000,462000,462000,0
|
|
20231107,163500,275675500,462000,462000,462000,462000,0
|
|
20231107,163400,275675500,462000,462000,462000,462000,0
|
|
20231107,163300,275675500,462000,462000,462000,462000,0
|
|
20231107,163200,275675500,462000,462000,462000,462000,0
|
|
20231107,163100,275675500,462000,462000,462000,462000,0
|
|
20231107,163000,275675500,462000,462000,462000,462000,0
|
|
20231107,162900,275675500,462000,462000,462000,462000,0
|
|
20231107,162800,275675500,462000,462000,462000,462000,0
|
|
20231107,162700,275675500,462000,462000,462000,462000,0
|
|
20231107,162600,275675500,462000,462000,462000,462000,0
|
|
20231107,162500,275675500,462000,462000,462000,462000,0
|
|
20231107,162400,275675500,462000,462000,462000,462000,0
|
|
20231107,162300,275675500,462000,462000,462000,462000,0
|
|
20231107,162200,275675500,462000,462000,462000,462000,0
|
|
20231107,162100,275675500,462000,462000,462000,462000,0
|
|
20231107,162000,275675500,462000,462000,462000,462000,0
|
|
20231107,161900,275675500,462000,462000,462000,462000,0
|
|
20231107,161800,275675500,462000,462000,462000,462000,0
|
|
20231107,161700,275675500,462000,462000,462000,462000,0
|
|
20231107,161600,275675500,462000,462000,462000,462000,0
|
|
20231107,161500,275675500,462000,462000,462000,462000,0
|
|
20231107,161400,275675500,462000,462000,462000,462000,0
|
|
20231107,161300,275675500,462000,462000,462000,462000,0
|
|
20231107,161200,275675500,462000,462000,462000,462000,0
|
|
20231107,161100,275675500,462000,462000,462000,462000,12
|
|
20231107,161000,275675500,462000,462000,462000,462000,0
|
|
20231107,160900,275675500,462000,462000,462000,462000,0
|
|
20231107,160800,275675500,462000,462000,462000,462000,0
|
|
20231107,160700,275675500,462000,462000,462000,462000,0
|
|
20231107,160600,275675500,462000,462000,462000,462000,0
|
|
20231107,160500,275675500,462000,462000,462000,462000,0
|
|
20231107,160400,275675500,462000,462000,462000,462000,0
|
|
20231107,160300,275675500,462000,462000,462000,462000,0
|
|
20231107,160200,275675500,462000,462000,462000,462000,0
|
|
20231107,160100,275675500,462000,462000,462000,462000,0
|
|
20231107,160000,275675500,462000,462000,462000,462000,0
|
|
20231107,155900,275675500,462000,462000,462000,462000,0
|
|
20231107,155800,275675500,462000,462000,462000,462000,0
|
|
20231107,155700,275675500,462000,462000,462000,462000,0
|
|
20231107,155600,275675500,462000,462000,462000,462000,0
|
|
20231107,155500,275675500,462000,462000,462000,462000,0
|
|
20231107,155400,275675500,462000,462000,462000,462000,0
|
|
20231107,155300,275675500,462000,462000,462000,462000,0
|
|
20231107,155200,275675500,462000,462000,462000,462000,0
|
|
20231107,155100,275675500,462000,462000,462000,462000,0
|
|
20231107,155000,275675500,462000,462000,462000,462000,0
|
|
20231107,154900,275675500,462000,462000,462000,462000,0
|
|
20231107,154800,275675500,462000,462000,462000,462000,0
|
|
20231107,154700,275675500,462000,462000,462000,462000,0
|
|
20231107,154600,275675500,462000,462000,462000,462000,0
|
|
20231107,154500,275675500,462000,462000,462000,462000,0
|
|
20231107,154400,275675500,462000,462000,462000,462000,0
|
|
20231107,154300,275675500,462000,462000,462000,462000,0
|
|
20231107,154200,275675500,462000,462000,462000,462000,0
|
|
20231107,154100,275675500,462000,462000,462000,462000,12
|
|
20231107,154000,275675500,462000,462000,462000,462000,0
|
|
20231107,153900,275675500,462000,462000,462000,462000,0
|
|
20231107,153800,275675500,462000,462000,462000,462000,0
|
|
20231107,153700,275675500,462000,462000,462000,462000,0
|
|
20231107,153600,275675500,462000,462000,462000,462000,0
|
|
20231107,153500,275675500,462000,462000,462000,462000,0
|
|
20231107,153400,275675500,462000,462000,462000,462000,0
|
|
20231107,153300,275675500,462000,462000,462000,462000,0
|
|
20231107,153200,275675500,462000,462000,462000,462000,0
|
|
20231107,153100,275675500,462000,462000,462000,462000,0
|
|
20231107,153000,275675500,462000,462000,462000,462000,12
|
|
20231107,152900,270131500,462000,462000,462000,462000,0
|
|
20231107,152800,270131500,462000,462000,462000,462000,0
|
|
20231107,152700,270131500,462000,462000,462000,462000,0
|
|
20231107,152600,270131500,462000,462000,462000,462000,0
|
|
20231107,152500,270131500,462000,462000,462000,462000,0
|
|
20231107,152400,270131500,462000,462000,462000,462000,0
|
|
20231107,152300,270131500,462000,462000,462000,462000,0
|
|
20231107,152200,270131500,462000,462000,462000,462000,0
|
|
20231107,152100,270131500,462000,462000,462000,462000,0
|
|
20231107,152000,270131500,462000,462000,462000,462000,0
|
|
20231107,151900,270131500,462000,462000,463000,462000,3
|
|
20231107,151800,268744500,463000,463000,463000,463000,0
|
|
20231107,151700,268744500,463000,463000,463000,463000,1
|
|
20231107,151600,268281500,463000,463000,463000,463000,0
|
|
20231107,151500,268281500,463000,463000,463000,463000,1
|
|
20231107,151400,267818500,463000,463000,463000,463000,1
|
|
20231107,151300,267355500,463000,463000,463000,463000,1
|
|
20231107,151200,266892500,463000,463000,463000,463000,2
|
|
20231107,151100,265966500,463000,463000,463000,463000,1
|
|
20231107,151000,265503500,461500,461500,461500,461500,1
|
|
20231107,150900,265042000,461500,461500,461500,461500,1
|
|
20231107,150800,264580500,462000,462000,462000,462000,0
|
|
20231107,150700,264580500,462000,462000,462000,462000,0
|
|
20231107,150600,264580500,462000,462000,462000,462000,0
|
|
20231107,150500,264580500,462000,462000,462000,462000,0
|
|
20231107,150400,264580500,462000,462000,462000,462000,0
|
|
20231107,150300,264580500,462000,462000,462000,462000,0
|
|
20231107,150200,264580500,462000,462000,462000,462000,0
|
|
20231107,150100,264580500,462000,462000,462000,462000,0
|
|
20231107,150000,264580500,462000,462000,462000,462000,0
|
|
20231107,145900,264580500,462000,462000,462000,462000,1
|
|
20231107,145800,264118500,463000,463000,463000,463000,1
|
|
20231107,145700,263655500,462000,462000,462000,462000,0
|
|
20231107,145600,263655500,462000,462000,462000,462000,0
|
|
20231107,145500,263655500,462000,462000,462000,462000,0
|
|
20231107,145400,263655500,462000,462000,462000,462000,0
|
|
20231107,145300,263655500,462000,462000,462000,462000,0
|
|
20231107,145200,263655500,462000,462000,462000,462000,0
|
|
20231107,145100,263655500,462000,462000,462000,462000,0
|
|
20231107,145000,263655500,462000,462000,462000,462000,0
|
|
20231107,144900,263655500,462000,462000,462000,462000,0
|
|
20231107,144800,263655500,462000,462000,462000,462000,0
|
|
20231107,144700,263655500,462000,462000,462000,462000,0
|
|
20231107,144600,263655500,462000,462000,462000,462000,0
|
|
20231107,144500,263655500,462000,462000,462000,462000,0
|
|
20231107,144400,263655500,462000,462000,462000,462000,0
|
|
20231107,144300,263655500,462000,462000,462000,462000,0
|
|
20231107,144200,263655500,462000,462000,462000,462000,0
|
|
20231107,144100,263655500,462000,462000,462000,462000,0
|
|
20231107,144000,263655500,462000,462000,462000,462000,0
|
|
20231107,143900,263655500,462000,462000,462000,462000,0
|
|
20231107,143800,263655500,462000,462000,462000,462000,0
|
|
20231107,143700,263655500,462000,462000,462000,462000,0
|
|
20231107,143600,263655500,462000,462000,462000,462000,0
|
|
20231107,143500,263655500,462000,462000,462000,462000,0
|
|
20231107,143400,263655500,462000,462000,462000,462000,0
|
|
20231107,143300,263655500,462000,462000,462000,462000,0
|
|
20231107,143200,263655500,462000,462000,462000,462000,0
|
|
20231107,143100,263655500,462000,462000,462000,462000,0
|
|
20231107,143000,263655500,462000,462000,462000,462000,1
|
|
20231107,142900,263193500,461000,461000,461000,461000,0
|
|
20231107,142800,263193500,461000,461000,461000,461000,0
|
|
20231107,142700,263193500,461000,461000,461000,461000,0
|
|
20231107,142600,263193500,461000,461000,461000,461000,0
|
|
20231107,142500,263193500,461000,461000,461000,461000,0
|
|
20231107,142400,263193500,461000,461000,461000,461000,0
|
|
20231107,142300,263193500,461000,461000,461000,461000,0
|
|
20231107,142200,263193500,461000,461500,461500,461000,2
|
|
20231107,142100,262271000,461500,461500,461500,461500,0
|
|
20231107,142000,262271000,461500,461500,461500,461500,0
|
|
20231107,141900,262271000,461500,461500,461500,461500,1
|
|
20231107,141800,261809500,461000,461000,461000,461000,0
|
|
20231107,141700,261809500,461000,461000,461000,461000,1
|
|
20231107,141600,261348500,460500,460000,460500,460000,3
|
|
20231107,141500,259967500,460500,460500,460500,460500,0
|
|
20231107,141400,259967500,460500,462000,462000,460500,43
|
|
20231107,141300,240142500,461500,461500,461500,461500,0
|
|
20231107,141200,240142500,461500,461500,461500,461500,0
|
|
20231107,141100,240142500,461500,461500,461500,461500,0
|
|
20231107,141000,240142500,461500,461500,461500,461500,0
|
|
20231107,140900,240142500,461500,461500,461500,461500,0
|
|
20231107,140800,240142500,461500,461500,461500,461500,0
|
|
20231107,140700,240142500,461500,461500,461500,461500,0
|
|
20231107,140600,240142500,461500,461500,461500,461500,0
|
|
20231107,140500,240142500,461500,461500,461500,461500,1
|
|
20231107,140400,239681000,463000,463000,463000,463000,0
|
|
20231107,140300,239681000,463000,463000,463000,463000,0
|
|
20231107,140200,239681000,463000,463000,463000,463000,0
|
|
20231107,140100,239681000,463000,463000,463000,463000,0
|
|
20231107,140000,239681000,463000,463000,463000,463000,0
|
|
20231107,135900,239681000,463000,463000,463000,463000,0
|
|
20231107,135800,239681000,463000,463000,463000,463000,0
|
|
20231107,135700,239681000,463000,463000,463000,463000,0
|
|
20231107,135600,239681000,463000,463000,463000,463000,0
|
|
20231107,135500,239681000,463000,463000,463000,463000,0
|
|
20231107,135400,239681000,463000,463000,463000,463000,0
|
|
20231107,135300,239681000,463000,463000,463000,463000,0
|
|
20231107,135200,239681000,463000,463000,463000,463000,0
|
|
20231107,135100,239681000,463000,463000,463000,463000,0
|
|
20231107,135000,239681000,463000,463000,463000,463000,0
|
|
20231107,134900,239681000,463000,463000,463000,463000,0
|
|
20231107,134800,239681000,463000,463000,463000,463000,0
|
|
20231107,134700,239681000,463000,463000,463000,463000,0
|
|
20231107,134600,239681000,463000,463000,463000,463000,0
|
|
20231107,134500,239681000,463000,461500,463000,461500,20
|
|
20231107,134400,230427000,460500,460500,460500,460500,0
|
|
20231107,134300,230427000,460500,460500,460500,460500,1
|
|
20231107,134200,229966500,460500,460500,460500,460500,0
|
|
20231107,134100,229966500,460500,460500,460500,460500,0
|
|
20231107,134000,229966500,460500,460500,460500,460500,0
|
|
20231107,133900,229966500,460500,460500,460500,460500,0
|
|
20231107,133800,229966500,460500,460500,460500,460500,0
|
|
20231107,133700,229966500,460500,460500,460500,460500,0
|
|
20231107,133600,229966500,460500,460500,460500,460500,0
|
|
20231107,133500,229966500,460500,460500,460500,460500,0
|
|
20231107,133400,229966500,460500,460500,460500,460500,0
|
|
20231107,133300,229966500,460500,460500,460500,460500,0
|
|
20231107,133200,229966500,460500,460500,460500,460500,0
|
|
20231107,133100,229966500,460500,460500,460500,460500,1
|
|
20231107,133000,229506000,461500,461500,461500,461500,0
|
|
20231107,132900,229506000,461500,461500,461500,461500,0
|
|
20231107,132800,229506000,461500,461500,461500,461500,0
|
|
20231107,132700,229506000,461500,461500,461500,461500,0
|
|
20231107,132600,229506000,461500,461500,461500,461500,0
|
|
20231107,132500,229506000,461500,461500,461500,461500,1
|
|
20231107,132400,229044500,461500,461500,461500,461500,0
|
|
20231107,132300,229044500,461500,461500,461500,461500,0
|
|
20231107,132200,229044500,461500,461500,461500,461500,0
|
|
20231107,132100,229044500,461500,461500,461500,461500,0
|
|
20231107,132000,229044500,461500,461500,461500,461500,1
|
|
20231107,131900,228583000,461000,461000,461000,461000,0
|
|
20231107,131800,228583000,461000,461000,461000,461000,0
|
|
20231107,131700,228583000,461000,461000,461000,461000,0
|
|
20231107,131600,228583000,461000,461000,461000,461000,0
|
|
20231107,131500,228583000,461000,461000,461000,461000,7
|
|
20231107,131400,225356000,461000,461000,461000,461000,0
|
|
20231107,131300,225356000,461000,461000,461000,461000,0
|
|
20231107,131200,225356000,461000,461000,461000,461000,0
|
|
20231107,131100,225356000,461000,461000,461000,461000,0
|
|
20231107,131000,225356000,461000,461000,461000,461000,0
|
|
20231107,130900,225356000,461000,461000,461000,461000,0
|
|
20231107,130800,225356000,461000,461000,461000,461000,1
|
|
20231107,130700,224895000,461000,461000,461000,461000,0
|
|
20231107,130600,224895000,461000,461000,461000,461000,0
|
|
20231107,130500,224895000,461000,461000,461000,461000,0
|
|
20231107,130400,224895000,461000,461000,461000,461000,0
|
|
20231107,130300,224895000,461000,461000,461000,461000,0
|
|
20231107,130200,224895000,461000,461000,461000,461000,0
|
|
20231107,130100,224895000,461000,461000,461000,461000,0
|
|
20231107,130000,224895000,461000,461000,461000,461000,0
|
|
20231107,125900,224895000,461000,461000,461000,461000,0
|
|
20231107,125800,224895000,461000,461000,461000,461000,0
|
|
20231107,125700,224895000,461000,461000,461000,461000,0
|
|
20231107,125600,224895000,461000,461000,461000,461000,1
|
|
20231107,125500,224434000,462000,462000,462000,462000,0
|
|
20231107,125400,224434000,462000,462000,462000,462000,2
|
|
20231107,125300,223510000,460500,460500,460500,460500,0
|
|
20231107,125200,223510000,460500,460500,460500,460500,0
|
|
20231107,125100,223510000,460500,460500,460500,460500,0
|
|
20231107,125000,223510000,460500,460500,460500,460500,0
|
|
20231107,124900,223510000,460500,460500,460500,460500,0
|
|
20231107,124800,223510000,460500,460500,460500,460500,0
|
|
20231107,124700,223510000,460500,460500,460500,460500,0
|
|
20231107,124600,223510000,460500,460500,460500,460500,0
|
|
20231107,124500,223510000,460500,460500,460500,460500,0
|
|
20231107,124400,223510000,460500,460500,460500,460500,1
|
|
20231107,124300,223049500,461000,461000,461000,461000,4
|
|
20231107,124200,221205500,462500,462500,462500,462500,0
|
|
20231107,124100,221205500,462500,462500,462500,462500,0
|
|
20231107,124000,221205500,462500,462500,462500,462500,0
|
|
20231107,123900,221205500,462500,462500,462500,462500,0
|
|
20231107,123800,221205500,462500,462500,462500,462500,0
|
|
20231107,123700,221205500,462500,462500,462500,462500,0
|
|
20231107,123600,221205500,462500,462500,462500,462500,0
|
|
20231107,123500,221205500,462500,462500,462500,462500,0
|
|
20231107,123400,221205500,462500,462500,462500,462500,0
|
|
20231107,123300,221205500,462500,462500,462500,462500,1
|
|
20231107,123200,220743000,461000,461000,461000,461000,0
|
|
20231107,123100,220743000,461000,461000,461000,461000,0
|
|
20231107,123000,220743000,461000,461000,461000,461000,0
|
|
20231107,122900,220743000,461000,461000,461000,461000,0
|
|
20231107,122800,220743000,461000,461000,461000,461000,0
|
|
20231107,122700,220743000,461000,461000,461000,461000,0
|
|
20231107,122600,220743000,461000,461000,461000,461000,0
|
|
20231107,122500,220743000,461000,460500,461000,460500,4
|
|
20231107,122400,218900500,460500,460500,460500,460500,2
|
|
20231107,122300,217979500,461000,460500,461000,460500,21
|
|
20231107,122200,208308000,460000,460000,460000,460000,2
|
|
20231107,122100,207388000,460500,460500,460500,460500,0
|
|
20231107,122000,207388000,460500,460500,460500,460500,0
|
|
20231107,121900,207388000,460500,459500,460500,459500,8
|
|
20231107,121800,203709500,459500,459500,459500,459500,18
|
|
20231107,121700,195438500,459500,459500,459500,459500,0
|
|
20231107,121600,195438500,459500,459500,459500,459000,14
|
|
20231107,121500,189009500,460000,460000,460000,459000,63
|
|
20231107,121400,160045500,460500,460000,460500,460000,2
|
|
20231107,121300,159125000,460000,460000,460000,460000,3
|
|
20231107,121200,157745000,460500,460500,460500,460500,0
|
|
20231107,121100,157745000,460500,460500,460500,460500,0
|
|
20231107,121000,157745000,460500,460500,460500,460500,0
|
|
20231107,120900,157745000,460500,460500,460500,460500,0
|
|
20231107,120800,157745000,460500,460500,460500,460500,3
|
|
20231107,120700,156363500,460500,460500,460500,460500,8
|
|
20231107,120600,152679500,461000,461000,461000,461000,0
|
|
20231107,120500,152679500,461000,461000,461000,461000,0
|
|
20231107,120400,152679500,461000,461000,461000,461000,0
|
|
20231107,120300,152679500,461000,461000,461000,461000,0
|
|
20231107,120200,152679500,461000,461000,461000,461000,0
|
|
20231107,120100,152679500,461000,461000,461000,461000,0
|
|
20231107,120000,152679500,461000,461000,461000,461000,9
|
|
20231107,115900,148530500,461500,461500,461500,461500,0
|
|
20231107,115800,148530500,461500,461500,461500,461500,0
|
|
20231107,115700,148530500,461500,461500,461500,461500,0
|
|
20231107,115600,148530500,461500,461500,461500,461500,0
|
|
20231107,115500,148530500,461500,461500,461500,461500,0
|
|
20231107,115400,148530500,461500,461500,461500,461500,0
|
|
20231107,115300,148530500,461500,461500,461500,461500,0
|
|
20231107,115200,148530500,461500,461500,461500,461500,0
|
|
20231107,115100,148530500,461500,461500,461500,461500,1
|
|
20231107,115000,148069000,461000,461000,461000,461000,0
|
|
20231107,114900,148069000,461000,461000,461000,461000,0
|
|
20231107,114800,148069000,461000,461000,461000,461000,0
|
|
20231107,114700,148069000,461000,461000,461000,461000,0
|
|
20231107,114600,148069000,461000,461000,461000,461000,0
|
|
20231107,114500,148069000,461000,461000,461000,461000,0
|
|
20231107,114400,148069000,461000,461000,461000,461000,2
|
|
20231107,114300,147147000,461500,461500,461500,461500,0
|
|
20231107,114200,147147000,461500,461500,461500,461500,0
|
|
20231107,114100,147147000,461500,461000,461500,461000,5
|
|
20231107,114000,144841500,461500,461500,461500,461500,0
|
|
20231107,113900,144841500,461500,461500,461500,461500,0
|
|
20231107,113800,144841500,461500,461500,461500,461500,2
|
|
20231107,113700,143918500,461500,461500,461500,461500,0
|
|
20231107,113600,143918500,461500,461500,461500,461500,4
|
|
20231107,113500,142072500,461000,461000,461000,461000,9
|
|
20231107,113400,137923500,461000,461000,461000,461000,0
|
|
20231107,113300,137923500,461000,461000,461000,461000,0
|
|
20231107,113200,137923500,461000,462000,462000,461000,50
|
|
20231107,113100,114853500,464000,464000,464000,464000,2
|
|
20231107,113000,113925500,462000,462000,462000,462000,0
|
|
20231107,112900,113925500,462000,462000,462000,462000,0
|
|
20231107,112800,113925500,462000,462000,462000,462000,0
|
|
20231107,112700,113925500,462000,462000,462000,462000,0
|
|
20231107,112600,113925500,462000,462000,462000,462000,5
|
|
20231107,112500,111615500,461500,461500,461500,461500,0
|
|
20231107,112400,111615500,461500,461500,461500,461500,0
|
|
20231107,112300,111615500,461500,461500,461500,461500,0
|
|
20231107,112200,111615500,461500,461500,461500,461500,0
|
|
20231107,112100,111615500,461500,461500,461500,461500,0
|
|
20231107,112000,111615500,461500,461500,461500,461500,1
|
|
20231107,111900,111154000,462500,462500,462500,462500,0
|
|
20231107,111800,111154000,462500,462500,462500,462500,0
|
|
20231107,111700,111154000,462500,462500,462500,462500,0
|
|
20231107,111600,111154000,462500,462500,462500,462500,0
|
|
20231107,111500,111154000,462500,462500,462500,462500,0
|
|
20231107,111400,111154000,462500,462500,462500,462500,0
|
|
20231107,111300,111154000,462500,462500,462500,462500,0
|
|
20231107,111200,111154000,462500,462500,462500,462500,0
|
|
20231107,111100,111154000,462500,462500,462500,462500,33
|
|
20231107,111000,95891500,463000,463000,463000,463000,0
|
|
20231107,110900,95891500,463000,463000,463000,463000,0
|
|
20231107,110800,95891500,463000,463000,463000,463000,0
|
|
20231107,110700,95891500,463000,463000,463000,463000,1
|
|
20231107,110600,95428500,463000,463000,463000,463000,0
|
|
20231107,110500,95428500,463000,463500,463500,463000,39
|
|
20231107,110400,77369000,464000,464000,464000,464000,0
|
|
20231107,110300,77369000,464000,464000,464000,464000,0
|
|
20231107,110200,77369000,464000,464000,464000,464000,0
|
|
20231107,110100,77369000,464000,464000,464000,464000,0
|
|
20231107,110000,77369000,464000,464000,464000,464000,0
|
|
20231107,105900,77369000,464000,464000,464000,464000,0
|
|
20231107,105800,77369000,464000,464000,464000,464000,0
|
|
20231107,105700,77369000,464000,464000,464000,464000,0
|
|
20231107,105600,77369000,464000,464000,464000,464000,0
|
|
20231107,105500,77369000,464000,464000,464000,464000,0
|
|
20231107,105400,77369000,464000,463500,464000,463500,4
|
|
20231107,105300,75514500,464000,464000,464000,463500,45
|
|
20231107,105200,54644000,464000,464000,464000,464000,0
|
|
20231107,105100,54644000,464000,464000,464000,464000,0
|
|
20231107,105000,54644000,464000,464000,464000,464000,0
|
|
20231107,104900,54644000,464000,464000,464000,464000,0
|
|
20231107,104800,54644000,464000,464000,464000,464000,0
|
|
20231107,104700,54644000,464000,464000,464000,464000,0
|
|
20231107,104600,54644000,464000,464000,464000,464000,0
|
|
20231107,104500,54644000,464000,464000,464000,464000,1
|
|
20231107,104400,54180000,464500,464500,464500,464500,0
|
|
20231107,104300,54180000,464500,464500,464500,464500,0
|
|
20231107,104200,54180000,464500,464500,464500,464500,0
|
|
20231107,104100,54180000,464500,464500,464500,464500,0
|
|
20231107,104000,54180000,464500,464500,464500,464500,0
|
|
20231107,103900,54180000,464500,464500,464500,464500,0
|
|
20231107,103800,54180000,464500,464500,464500,464500,0
|
|
20231107,103700,54180000,464500,464500,464500,464500,0
|
|
20231107,103600,54180000,464500,464500,464500,464500,0
|
|
20231107,103500,54180000,464500,464500,464500,464500,0
|
|
20231107,103400,54180000,464500,464500,464500,464500,0
|
|
20231107,103300,54180000,464500,464500,464500,464500,0
|
|
20231107,103200,54180000,464500,464500,464500,464500,0
|
|
20231107,103100,54180000,464500,464500,464500,464500,0
|
|
20231107,103000,54180000,464500,464500,464500,464500,0
|
|
20231107,102900,54180000,464500,464500,464500,464500,0
|
|
20231107,102800,54180000,464500,464500,464500,464500,0
|
|
20231107,102700,54180000,464500,464500,464500,464500,0
|
|
20231107,102600,54180000,464500,464500,464500,464500,0
|
|
20231107,102500,54180000,464500,464500,464500,464500,1
|
|
20231107,102400,53715500,464500,464500,464500,464500,2
|
|
20231107,102300,52786500,464500,464500,464500,464500,0
|
|
20231107,102200,52786500,464500,464500,464500,464500,0
|
|
20231107,102100,52786500,464500,464500,464500,464500,0
|
|
20231107,102000,52786500,464500,464500,464500,464500,1
|
|
20231107,101900,52322000,465000,465000,465000,465000,2
|
|
20231107,101800,51392000,465500,465500,465500,465500,0
|
|
20231107,101700,51392000,465500,465500,465500,465500,0
|
|
20231107,101600,51392000,465500,465500,465500,465500,0
|
|
20231107,101500,51392000,465500,465500,465500,465500,0
|
|
20231107,101400,51392000,465500,465500,465500,465500,0
|
|
20231107,101300,51392000,465500,465500,465500,465500,0
|
|
20231107,101200,51392000,465500,465500,465500,465500,8
|
|
20231107,101100,47668000,465500,465500,465500,465500,0
|
|
20231107,101000,47668000,465500,465500,465500,465500,0
|
|
20231107,100900,47668000,465500,465500,465500,465500,1
|
|
20231107,100800,47202500,465500,465500,465500,465500,0
|
|
20231107,100700,47202500,465500,465500,465500,465500,0
|
|
20231107,100600,47202500,465500,465500,465500,465500,0
|
|
20231107,100500,47202500,465500,465500,465500,465500,0
|
|
20231107,100400,47202500,465500,465500,465500,465500,0
|
|
20231107,100300,47202500,465500,465500,465500,465500,0
|
|
20231107,100200,47202500,465500,465500,465500,465500,0
|
|
20231107,100100,47202500,465500,465500,465500,465500,0
|
|
20231107,100000,47202500,465500,465500,465500,465500,2
|
|
20231107,095900,46271500,463500,463500,463500,463500,1
|
|
20231107,095800,45808000,463500,463500,463500,463500,1
|
|
20231107,095700,45344500,463500,463500,463500,463500,1
|
|
20231107,095600,44881000,463500,463500,463500,463500,0
|
|
20231107,095500,44881000,463500,463500,463500,463500,0
|
|
20231107,095400,44881000,463500,463500,463500,463500,0
|
|
20231107,095300,44881000,463500,463500,463500,463500,0
|
|
20231107,095200,44881000,463500,463500,463500,463500,0
|
|
20231107,095100,44881000,463500,463500,463500,463500,0
|
|
20231107,095000,44881000,463500,463500,463500,463500,0
|
|
20231107,094900,44881000,463500,463500,463500,463500,0
|
|
20231107,094800,44881000,463500,463500,463500,463500,0
|
|
20231107,094700,44881000,463500,463500,463500,463500,0
|
|
20231107,094600,44881000,463500,463500,463500,463500,0
|
|
20231107,094500,44881000,463500,463500,463500,463500,0
|
|
20231107,094400,44881000,463500,463500,463500,463500,0
|
|
20231107,094300,44881000,463500,463500,463500,463500,0
|
|
20231107,094200,44881000,463500,463500,463500,463500,0
|
|
20231107,094100,44881000,463500,463500,463500,463500,0
|
|
20231107,094000,44881000,463500,463500,463500,463500,0
|
|
20231107,093900,44881000,463500,463500,463500,463500,0
|
|
20231107,093800,44881000,463500,463500,463500,463500,0
|
|
20231107,093700,44881000,463500,463500,463500,463500,1
|
|
20231107,093600,44417500,463500,463500,463500,463500,0
|
|
20231107,093500,44417500,463500,463500,463500,463500,0
|
|
20231107,093400,44417500,463500,463500,463500,463500,0
|
|
20231107,093300,44417500,463500,463000,463500,463000,4
|
|
20231107,093200,42565000,464500,464500,464500,464500,0
|
|
20231107,093100,42565000,464500,464500,464500,464500,0
|
|
20231107,093000,42565000,464500,464500,464500,464500,0
|
|
20231107,092900,42565000,464500,464500,464500,464500,0
|
|
20231107,092800,42565000,464500,464500,464500,464500,0
|
|
20231107,092700,42565000,464500,464500,464500,464500,1
|
|
20231107,092600,42100500,464500,464500,464500,464500,0
|
|
20231107,092500,42100500,464500,464500,464500,464500,0
|
|
20231107,092400,42100500,464500,464500,464500,464500,0
|
|
20231107,092300,42100500,464500,464500,464500,464500,0
|
|
20231107,092200,42100500,464500,464500,464500,464500,0
|
|
20231107,092100,42100500,464500,464500,464500,464500,1
|
|
20231107,092000,41636000,462500,462500,462500,462500,0
|
|
20231107,091900,41636000,462500,462500,462500,462500,0
|
|
20231107,091800,41636000,462500,462500,462500,462500,0
|
|
20231107,091700,41636000,462500,462500,462500,462500,10
|
|
20231107,091600,37011000,465000,463500,465000,463500,20
|
|
20231107,091500,27716000,464000,464000,464000,464000,0
|
|
20231107,091400,27716000,464000,464000,464000,464000,0
|
|
20231107,091300,27716000,464000,464000,464000,464000,0
|
|
20231107,091200,27716000,464000,464000,464000,464000,19
|
|
20231107,091100,18900000,464500,464500,464500,464500,0
|
|
20231107,091000,18900000,464500,464500,464500,464500,0
|
|
20231107,090900,18900000,464500,464500,464500,464500,0
|
|
20231107,090800,18900000,464500,464500,464500,464500,1
|
|
20231107,090700,18435500,461000,461000,461000,461000,0
|
|
20231107,090600,18435500,461000,461000,461000,461000,0
|
|
20231107,090500,18435500,461000,461000,461000,461000,0
|
|
20231107,090400,18435500,461000,461000,461000,461000,7
|
|
20231107,090300,15208500,460500,460500,460500,460500,23
|
|
20231107,090200,4617000,460500,461000,461000,460500,2
|
|
20231107,090100,3695500,461000,461000,461000,461000,1
|
|
20231107,090000,3234500,460500,465500,465500,460500,7
|