584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184100,125021500,463500,463500,463500,463500,23
|
|
20231108,184000,125021500,463500,463500,463500,463500,0
|
|
20231108,183900,125021500,463500,463500,463500,463500,0
|
|
20231108,183800,125021500,463500,463500,463500,463500,0
|
|
20231108,183700,125021500,463500,463500,463500,463500,0
|
|
20231108,183600,125021500,463500,463500,463500,463500,0
|
|
20231108,183500,125021500,463500,463500,463500,463500,0
|
|
20231108,183400,125021500,463500,463500,463500,463500,0
|
|
20231108,183300,125021500,463500,463500,463500,463500,0
|
|
20231108,183200,125021500,463500,463500,463500,463500,0
|
|
20231108,183100,125021500,463500,463500,463500,463500,0
|
|
20231108,183000,125021500,463500,463500,463500,463500,0
|
|
20231108,182900,125021500,463500,463500,463500,463500,0
|
|
20231108,182800,125021500,463500,463500,463500,463500,0
|
|
20231108,182700,125021500,463500,463500,463500,463500,0
|
|
20231108,182600,125021500,463500,463500,463500,463500,0
|
|
20231108,182500,125021500,463500,463500,463500,463500,0
|
|
20231108,182400,125021500,463500,463500,463500,463500,0
|
|
20231108,182300,125021500,463500,463500,463500,463500,0
|
|
20231108,182200,125021500,463500,463500,463500,463500,0
|
|
20231108,182100,125021500,463500,463500,463500,463500,0
|
|
20231108,182000,125021500,463500,463500,463500,463500,0
|
|
20231108,181900,125021500,463500,463500,463500,463500,0
|
|
20231108,181800,125021500,463500,463500,463500,463500,0
|
|
20231108,181700,125021500,463500,463500,463500,463500,0
|
|
20231108,181600,125021500,463500,463500,463500,463500,0
|
|
20231108,181500,125021500,463500,463500,463500,463500,0
|
|
20231108,181400,125021500,463500,463500,463500,463500,0
|
|
20231108,181300,125021500,463500,463500,463500,463500,0
|
|
20231108,181200,125021500,463500,463500,463500,463500,0
|
|
20231108,181100,125021500,463500,463500,463500,463500,23
|
|
20231108,181000,125021500,463500,463500,463500,463500,0
|
|
20231108,180900,125021500,463500,463500,463500,463500,0
|
|
20231108,180800,125021500,463500,463500,463500,463500,0
|
|
20231108,180700,125021500,463500,463500,463500,463500,0
|
|
20231108,180600,125021500,463500,463500,463500,463500,0
|
|
20231108,180500,125021500,463500,463500,463500,463500,0
|
|
20231108,180400,125021500,463500,463500,463500,463500,0
|
|
20231108,180300,125021500,463500,463500,463500,463500,0
|
|
20231108,180200,125021500,463500,463500,463500,463500,0
|
|
20231108,180100,125021500,463500,463500,463500,463500,0
|
|
20231108,180000,125021500,463500,463500,463500,463500,0
|
|
20231108,175900,125021500,463500,463500,463500,463500,0
|
|
20231108,175800,125021500,463500,463500,463500,463500,0
|
|
20231108,175700,125021500,463500,463500,463500,463500,0
|
|
20231108,175600,125021500,463500,463500,463500,463500,0
|
|
20231108,175500,125021500,463500,463500,463500,463500,0
|
|
20231108,175400,125021500,463500,463500,463500,463500,0
|
|
20231108,175300,125021500,463500,463500,463500,463500,0
|
|
20231108,175200,125021500,463500,463500,463500,463500,0
|
|
20231108,175100,125021500,463500,463500,463500,463500,0
|
|
20231108,175000,125021500,463500,463500,463500,463500,0
|
|
20231108,174900,125021500,463500,463500,463500,463500,0
|
|
20231108,174800,125021500,463500,463500,463500,463500,0
|
|
20231108,174700,125021500,463500,463500,463500,463500,0
|
|
20231108,174600,125021500,463500,463500,463500,463500,0
|
|
20231108,174500,125021500,463500,463500,463500,463500,0
|
|
20231108,174400,125021500,463500,463500,463500,463500,0
|
|
20231108,174300,125021500,463500,463500,463500,463500,0
|
|
20231108,174200,125021500,463500,463500,463500,463500,0
|
|
20231108,174100,125021500,463500,463500,463500,463500,23
|
|
20231108,174000,125021500,463500,463500,463500,463500,0
|
|
20231108,173900,125021500,463500,463500,463500,463500,0
|
|
20231108,173800,125021500,463500,463500,463500,463500,0
|
|
20231108,173700,125021500,463500,463500,463500,463500,0
|
|
20231108,173600,125021500,463500,463500,463500,463500,0
|
|
20231108,173500,125021500,463500,463500,463500,463500,0
|
|
20231108,173400,125021500,463500,463500,463500,463500,0
|
|
20231108,173300,125021500,463500,463500,463500,463500,0
|
|
20231108,173200,125021500,463500,463500,463500,463500,0
|
|
20231108,173100,125021500,463500,463500,463500,463500,0
|
|
20231108,173000,125021500,463500,463500,463500,463500,0
|
|
20231108,172900,125021500,463500,463500,463500,463500,0
|
|
20231108,172800,125021500,463500,463500,463500,463500,0
|
|
20231108,172700,125021500,463500,463500,463500,463500,0
|
|
20231108,172600,125021500,463500,463500,463500,463500,0
|
|
20231108,172500,125021500,463500,463500,463500,463500,0
|
|
20231108,172400,125021500,463500,463500,463500,463500,0
|
|
20231108,172300,125021500,463500,463500,463500,463500,0
|
|
20231108,172200,125021500,463500,463500,463500,463500,0
|
|
20231108,172100,125021500,463500,463500,463500,463500,0
|
|
20231108,172000,125021500,463500,463500,463500,463500,0
|
|
20231108,171900,125021500,463500,463500,463500,463500,0
|
|
20231108,171800,125021500,463500,463500,463500,463500,0
|
|
20231108,171700,125021500,463500,463500,463500,463500,0
|
|
20231108,171600,125021500,463500,463500,463500,463500,0
|
|
20231108,171500,125021500,463500,463500,463500,463500,0
|
|
20231108,171400,125021500,463500,463500,463500,463500,0
|
|
20231108,171300,125021500,463500,463500,463500,463500,0
|
|
20231108,171200,125021500,463500,463500,463500,463500,0
|
|
20231108,171100,125021500,463500,463500,463500,463500,23
|
|
20231108,171000,125021500,463500,463500,463500,463500,0
|
|
20231108,170900,125021500,463500,463500,463500,463500,0
|
|
20231108,170800,125021500,463500,463500,463500,463500,0
|
|
20231108,170700,125021500,463500,463500,463500,463500,0
|
|
20231108,170600,125021500,463500,463500,463500,463500,0
|
|
20231108,170500,125021500,463500,463500,463500,463500,0
|
|
20231108,170400,125021500,463500,463500,463500,463500,0
|
|
20231108,170300,125021500,463500,463500,463500,463500,0
|
|
20231108,170200,125021500,463500,463500,463500,463500,0
|
|
20231108,170100,125021500,463500,463500,463500,463500,0
|
|
20231108,170000,125021500,463500,463500,463500,463500,0
|
|
20231108,165900,125021500,463500,463500,463500,463500,0
|
|
20231108,165800,125021500,463500,463500,463500,463500,0
|
|
20231108,165700,125021500,463500,463500,463500,463500,0
|
|
20231108,165600,125021500,463500,463500,463500,463500,0
|
|
20231108,165500,125021500,463500,463500,463500,463500,0
|
|
20231108,165400,125021500,463500,463500,463500,463500,0
|
|
20231108,165300,125021500,463500,463500,463500,463500,0
|
|
20231108,165200,125021500,463500,463500,463500,463500,0
|
|
20231108,165100,125021500,463500,463500,463500,463500,0
|
|
20231108,165000,125021500,463500,463500,463500,463500,0
|
|
20231108,164900,125021500,463500,463500,463500,463500,0
|
|
20231108,164800,125021500,463500,463500,463500,463500,0
|
|
20231108,164700,125021500,463500,463500,463500,463500,0
|
|
20231108,164600,125021500,463500,463500,463500,463500,0
|
|
20231108,164500,125021500,463500,463500,463500,463500,0
|
|
20231108,164400,125021500,463500,463500,463500,463500,0
|
|
20231108,164300,125021500,463500,463500,463500,463500,0
|
|
20231108,164200,125021500,463500,463500,463500,463500,0
|
|
20231108,164100,125021500,463500,463500,463500,463500,23
|
|
20231108,164000,125021500,463500,463500,463500,463500,0
|
|
20231108,163900,125021500,463500,463500,463500,463500,0
|
|
20231108,163800,125021500,463500,463500,463500,463500,0
|
|
20231108,163700,125021500,463500,463500,463500,463500,0
|
|
20231108,163600,125021500,463500,463500,463500,463500,0
|
|
20231108,163500,125021500,463500,463500,463500,463500,0
|
|
20231108,163400,125021500,463500,463500,463500,463500,0
|
|
20231108,163300,125021500,463500,463500,463500,463500,0
|
|
20231108,163200,125021500,463500,463500,463500,463500,0
|
|
20231108,163100,125021500,463500,463500,463500,463500,0
|
|
20231108,163000,125021500,463500,463500,463500,463500,0
|
|
20231108,162900,125021500,463500,463500,463500,463500,0
|
|
20231108,162800,125021500,463500,463500,463500,463500,0
|
|
20231108,162700,125021500,463500,463500,463500,463500,0
|
|
20231108,162600,125021500,463500,463500,463500,463500,0
|
|
20231108,162500,125021500,463500,463500,463500,463500,0
|
|
20231108,162400,125021500,463500,463500,463500,463500,0
|
|
20231108,162300,125021500,463500,463500,463500,463500,0
|
|
20231108,162200,125021500,463500,463500,463500,463500,0
|
|
20231108,162100,125021500,463500,463500,463500,463500,0
|
|
20231108,162000,125021500,463500,463500,463500,463500,0
|
|
20231108,161900,125021500,463500,463500,463500,463500,0
|
|
20231108,161800,125021500,463500,463500,463500,463500,0
|
|
20231108,161700,125021500,463500,463500,463500,463500,0
|
|
20231108,161600,125021500,463500,463500,463500,463500,0
|
|
20231108,161500,125021500,463500,463500,463500,463500,0
|
|
20231108,161400,125021500,463500,463500,463500,463500,0
|
|
20231108,161300,125021500,463500,463500,463500,463500,0
|
|
20231108,161200,125021500,463500,463500,463500,463500,0
|
|
20231108,161100,125021500,463500,463500,463500,463500,23
|
|
20231108,161000,125021500,463500,463500,463500,463500,0
|
|
20231108,160900,125021500,463500,463500,463500,463500,0
|
|
20231108,160800,125021500,463500,463500,463500,463500,0
|
|
20231108,160700,125021500,463500,463500,463500,463500,0
|
|
20231108,160600,125021500,463500,463500,463500,463500,0
|
|
20231108,160500,125021500,463500,463500,463500,463500,0
|
|
20231108,160400,125021500,463500,463500,463500,463500,0
|
|
20231108,160300,125021500,463500,463500,463500,463500,0
|
|
20231108,160200,125021500,463500,463500,463500,463500,0
|
|
20231108,160100,125021500,463500,463500,463500,463500,0
|
|
20231108,160000,125021500,463500,463500,463500,463500,0
|
|
20231108,155900,125021500,463500,463500,463500,463500,0
|
|
20231108,155800,125021500,463500,463500,463500,463500,0
|
|
20231108,155700,125021500,463500,463500,463500,463500,0
|
|
20231108,155600,125021500,463500,463500,463500,463500,0
|
|
20231108,155500,125021500,463500,463500,463500,463500,0
|
|
20231108,155400,125021500,463500,463500,463500,463500,0
|
|
20231108,155300,125021500,463500,463500,463500,463500,0
|
|
20231108,155200,125021500,463500,463500,463500,463500,0
|
|
20231108,155100,125021500,463500,463500,463500,463500,0
|
|
20231108,155000,125021500,463500,463500,463500,463500,0
|
|
20231108,154900,125021500,463500,463500,463500,463500,0
|
|
20231108,154800,125021500,463500,463500,463500,463500,0
|
|
20231108,154700,125021500,463500,463500,463500,463500,0
|
|
20231108,154600,125021500,463500,463500,463500,463500,0
|
|
20231108,154500,125021500,463500,463500,463500,463500,0
|
|
20231108,154400,125021500,463500,463500,463500,463500,0
|
|
20231108,154300,125021500,463500,463500,463500,463500,0
|
|
20231108,154200,125021500,463500,463500,463500,463500,0
|
|
20231108,154100,125021500,463500,463500,463500,463500,23
|
|
20231108,154000,125021500,463500,463500,463500,463500,0
|
|
20231108,153900,125021500,463500,463500,463500,463500,0
|
|
20231108,153800,125021500,463500,463500,463500,463500,0
|
|
20231108,153700,125021500,463500,463500,463500,463500,0
|
|
20231108,153600,125021500,463500,463500,463500,463500,0
|
|
20231108,153500,125021500,463500,463500,463500,463500,0
|
|
20231108,153400,125021500,463500,463500,463500,463500,0
|
|
20231108,153300,125021500,463500,463500,463500,463500,0
|
|
20231108,153200,125021500,463500,463500,463500,463500,0
|
|
20231108,153100,125021500,463500,463500,463500,463500,0
|
|
20231108,153000,125021500,463500,463500,463500,463500,23
|
|
20231108,152900,114361000,466000,466000,466000,466000,0
|
|
20231108,152800,114361000,466000,466000,466000,466000,0
|
|
20231108,152700,114361000,466000,466000,466000,466000,0
|
|
20231108,152600,114361000,466000,466000,466000,466000,0
|
|
20231108,152500,114361000,466000,466000,466000,466000,0
|
|
20231108,152400,114361000,466000,466000,466000,466000,0
|
|
20231108,152300,114361000,466000,466000,466000,466000,0
|
|
20231108,152200,114361000,466000,466000,466000,466000,0
|
|
20231108,152100,114361000,466000,466000,466000,466000,0
|
|
20231108,152000,114361000,466000,466000,466000,466000,0
|
|
20231108,151900,114361000,466000,466000,466000,466000,1
|
|
20231108,151800,113895000,465000,465000,465000,465000,0
|
|
20231108,151700,113895000,465000,465000,465000,465000,0
|
|
20231108,151600,113895000,465000,465000,465000,465000,5
|
|
20231108,151500,111570000,465000,465000,465000,465000,0
|
|
20231108,151400,111570000,465000,465000,465000,465000,1
|
|
20231108,151300,111105000,465000,465000,465000,465000,0
|
|
20231108,151200,111105000,465000,465000,465000,465000,0
|
|
20231108,151100,111105000,465000,465000,465000,465000,0
|
|
20231108,151000,111105000,465000,464000,465000,463500,3
|
|
20231108,150900,109712500,464000,464000,464000,464000,0
|
|
20231108,150800,109712500,464000,464000,464000,464000,0
|
|
20231108,150700,109712500,464000,464000,464000,464000,0
|
|
20231108,150600,109712500,464000,464000,464000,464000,3
|
|
20231108,150500,108320500,464500,464500,464500,464500,2
|
|
20231108,150400,107391500,464500,464500,464500,464500,0
|
|
20231108,150300,107391500,464500,464500,464500,464500,0
|
|
20231108,150200,107391500,464500,464500,464500,464500,0
|
|
20231108,150100,107391500,464500,464500,464500,464500,0
|
|
20231108,150000,107391500,464500,464500,464500,464500,0
|
|
20231108,145900,107391500,464500,464500,464500,464500,0
|
|
20231108,145800,107391500,464500,464500,464500,464500,5
|
|
20231108,145700,105069000,464500,464500,464500,464500,0
|
|
20231108,145600,105069000,464500,464000,464500,464000,3
|
|
20231108,145500,103676500,464500,464500,464500,464500,7
|
|
20231108,145400,100425000,464500,464500,464500,464500,0
|
|
20231108,145300,100425000,464500,464500,464500,464500,0
|
|
20231108,145200,100425000,464500,464500,464500,464500,0
|
|
20231108,145100,100425000,464500,464500,464500,464500,1
|
|
20231108,145000,99960500,464500,464500,464500,464500,0
|
|
20231108,144900,99960500,464500,464500,464500,464500,1
|
|
20231108,144800,99496000,464000,464000,464000,464000,0
|
|
20231108,144700,99496000,464000,464000,464000,464000,0
|
|
20231108,144600,99496000,464000,464000,464000,464000,0
|
|
20231108,144500,99496000,464000,464000,464000,464000,7
|
|
20231108,144400,96248000,464500,464500,464500,464500,0
|
|
20231108,144300,96248000,464500,464500,464500,464500,0
|
|
20231108,144200,96248000,464500,464500,464500,464500,0
|
|
20231108,144100,96248000,464500,464500,464500,464500,0
|
|
20231108,144000,96248000,464500,464500,464500,464500,0
|
|
20231108,143900,96248000,464500,464500,464500,464500,0
|
|
20231108,143800,96248000,464500,464500,464500,464500,0
|
|
20231108,143700,96248000,464500,464500,464500,464500,0
|
|
20231108,143600,96248000,464500,464500,464500,464500,0
|
|
20231108,143500,96248000,464500,464500,464500,464500,0
|
|
20231108,143400,96248000,464500,464500,464500,464500,2
|
|
20231108,143300,95319000,465000,465000,465000,465000,0
|
|
20231108,143200,95319000,465000,465000,465000,465000,0
|
|
20231108,143100,95319000,465000,465000,465000,465000,0
|
|
20231108,143000,95319000,465000,465000,465000,465000,0
|
|
20231108,142900,95319000,465000,465000,465000,465000,0
|
|
20231108,142800,95319000,465000,465000,465000,465000,2
|
|
20231108,142700,94389000,465000,464500,465000,464500,2
|
|
20231108,142600,93459500,465000,465000,465000,465000,0
|
|
20231108,142500,93459500,465000,465000,465000,465000,0
|
|
20231108,142400,93459500,465000,465000,465000,465000,5
|
|
20231108,142300,91134500,465000,465000,465000,465000,2
|
|
20231108,142200,90204500,466000,466000,466000,466000,0
|
|
20231108,142100,90204500,466000,466000,466000,466000,0
|
|
20231108,142000,90204500,466000,466000,466000,466000,0
|
|
20231108,141900,90204500,466000,466000,466000,466000,0
|
|
20231108,141800,90204500,466000,466000,466000,466000,0
|
|
20231108,141700,90204500,466000,466000,466000,466000,0
|
|
20231108,141600,90204500,466000,466000,466000,466000,0
|
|
20231108,141500,90204500,466000,466000,466000,466000,0
|
|
20231108,141400,90204500,466000,466000,466000,466000,0
|
|
20231108,141300,90204500,466000,466000,466000,466000,0
|
|
20231108,141200,90204500,466000,466000,466000,466000,0
|
|
20231108,141100,90204500,466000,466000,466000,466000,0
|
|
20231108,141000,90204500,466000,466000,466000,466000,0
|
|
20231108,140900,90204500,466000,466000,466000,466000,0
|
|
20231108,140800,90204500,466000,466000,466000,466000,0
|
|
20231108,140700,90204500,466000,466000,466000,466000,0
|
|
20231108,140600,90204500,466000,466000,466000,466000,0
|
|
20231108,140500,90204500,466000,466000,466000,466000,0
|
|
20231108,140400,90204500,466000,466000,466000,466000,0
|
|
20231108,140300,90204500,466000,466000,466000,466000,0
|
|
20231108,140200,90204500,466000,466000,466000,466000,1
|
|
20231108,140100,89738500,465000,465000,465000,465000,0
|
|
20231108,140000,89738500,465000,465000,465000,465000,0
|
|
20231108,135900,89738500,465000,465000,465000,465000,0
|
|
20231108,135800,89738500,465000,465000,465000,465000,0
|
|
20231108,135700,89738500,465000,465000,465000,465000,0
|
|
20231108,135600,89738500,465000,465000,465000,465000,5
|
|
20231108,135500,87413500,465500,465500,465500,465500,1
|
|
20231108,135400,86948000,465500,465500,465500,465500,0
|
|
20231108,135300,86948000,465500,465500,465500,465500,0
|
|
20231108,135200,86948000,465500,465500,465500,465500,0
|
|
20231108,135100,86948000,465500,465500,465500,465500,0
|
|
20231108,135000,86948000,465500,465500,465500,465500,0
|
|
20231108,134900,86948000,465500,465500,465500,465500,0
|
|
20231108,134800,86948000,465500,465500,465500,465500,0
|
|
20231108,134700,86948000,465500,465500,465500,465500,0
|
|
20231108,134600,86948000,465500,465500,465500,465500,0
|
|
20231108,134500,86948000,465500,465500,465500,465500,0
|
|
20231108,134400,86948000,465500,465500,465500,465500,0
|
|
20231108,134300,86948000,465500,465500,465500,465500,0
|
|
20231108,134200,86948000,465500,465500,465500,465500,0
|
|
20231108,134100,86948000,465500,465500,465500,465500,0
|
|
20231108,134000,86948000,465500,465500,465500,465500,0
|
|
20231108,133900,86948000,465500,465500,465500,465500,1
|
|
20231108,133800,86482500,465500,465500,465500,465500,0
|
|
20231108,133700,86482500,465500,465500,465500,465500,0
|
|
20231108,133600,86482500,465500,465500,465500,465500,0
|
|
20231108,133500,86482500,465500,465500,465500,465500,1
|
|
20231108,133400,86017000,465500,465500,465500,465500,0
|
|
20231108,133300,86017000,465500,465500,465500,465500,2
|
|
20231108,133200,85086000,465000,465000,465000,465000,2
|
|
20231108,133100,84156000,466500,466500,466500,466500,0
|
|
20231108,133000,84156000,466500,466500,466500,466500,0
|
|
20231108,132900,84156000,466500,466500,466500,466500,0
|
|
20231108,132800,84156000,466500,466500,466500,466500,0
|
|
20231108,132700,84156000,466500,466500,466500,466500,0
|
|
20231108,132600,84156000,466500,466500,466500,466500,1
|
|
20231108,132500,83689500,466500,466500,466500,466500,0
|
|
20231108,132400,83689500,466500,466500,466500,466500,0
|
|
20231108,132300,83689500,466500,466500,466500,466500,0
|
|
20231108,132200,83689500,466500,466500,466500,466500,0
|
|
20231108,132100,83689500,466500,466500,466500,466500,3
|
|
20231108,132000,82290000,466000,465000,466000,465000,10
|
|
20231108,131900,77635000,465000,465000,465000,465000,0
|
|
20231108,131800,77635000,465000,465000,465000,465000,0
|
|
20231108,131700,77635000,465000,465000,465000,465000,0
|
|
20231108,131600,77635000,465000,465000,465000,465000,0
|
|
20231108,131500,77635000,465000,465000,465000,465000,0
|
|
20231108,131400,77635000,465000,465000,465000,465000,0
|
|
20231108,131300,77635000,465000,465000,465000,465000,0
|
|
20231108,131200,77635000,465000,465000,465000,465000,0
|
|
20231108,131100,77635000,465000,465000,465000,465000,0
|
|
20231108,131000,77635000,465000,465000,465000,465000,0
|
|
20231108,130900,77635000,465000,465000,465000,465000,0
|
|
20231108,130800,77635000,465000,465000,465000,465000,0
|
|
20231108,130700,77635000,465000,465000,465000,465000,0
|
|
20231108,130600,77635000,465000,465000,465000,465000,0
|
|
20231108,130500,77635000,465000,465000,465000,465000,0
|
|
20231108,130400,77635000,465000,465000,465000,465000,0
|
|
20231108,130300,77635000,465000,465000,465000,465000,1
|
|
20231108,130200,77170000,465000,465000,465000,465000,0
|
|
20231108,130100,77170000,465000,465000,465000,465000,0
|
|
20231108,130000,77170000,465000,465000,465000,465000,1
|
|
20231108,125900,76705000,464500,464500,464500,464500,0
|
|
20231108,125800,76705000,464500,464500,464500,464500,0
|
|
20231108,125700,76705000,464500,464500,464500,464500,0
|
|
20231108,125600,76705000,464500,464500,464500,464500,0
|
|
20231108,125500,76705000,464500,464500,464500,464500,0
|
|
20231108,125400,76705000,464500,464500,464500,464500,0
|
|
20231108,125300,76705000,464500,464500,464500,464500,0
|
|
20231108,125200,76705000,464500,464500,464500,464500,0
|
|
20231108,125100,76705000,464500,464500,464500,464500,0
|
|
20231108,125000,76705000,464500,464500,464500,464500,0
|
|
20231108,124900,76705000,464500,464500,464500,464500,0
|
|
20231108,124800,76705000,464500,464500,464500,464500,0
|
|
20231108,124700,76705000,464500,464500,464500,464500,0
|
|
20231108,124600,76705000,464500,464500,464500,464500,0
|
|
20231108,124500,76705000,464500,464500,464500,464500,0
|
|
20231108,124400,76705000,464500,464500,464500,464500,0
|
|
20231108,124300,76705000,464500,464500,464500,464500,0
|
|
20231108,124200,76705000,464500,464500,464500,464500,0
|
|
20231108,124100,76705000,464500,464500,464500,464500,0
|
|
20231108,124000,76705000,464500,464500,464500,464500,0
|
|
20231108,123900,76705000,464500,464500,464500,464500,0
|
|
20231108,123800,76705000,464500,464500,464500,464500,0
|
|
20231108,123700,76705000,464500,464500,464500,464500,0
|
|
20231108,123600,76705000,464500,464500,464500,464500,0
|
|
20231108,123500,76705000,464500,464500,464500,464500,0
|
|
20231108,123400,76705000,464500,464500,464500,464500,0
|
|
20231108,123300,76705000,464500,464500,464500,464500,1
|
|
20231108,123200,76240500,465000,465000,465000,465000,0
|
|
20231108,123100,76240500,465000,465000,465000,465000,0
|
|
20231108,123000,76240500,465000,465000,465000,465000,0
|
|
20231108,122900,76240500,465000,465000,465000,465000,4
|
|
20231108,122800,74380500,466000,466000,466000,466000,0
|
|
20231108,122700,74380500,466000,466000,466000,466000,0
|
|
20231108,122600,74380500,466000,466000,466000,466000,0
|
|
20231108,122500,74380500,466000,466000,466000,466000,0
|
|
20231108,122400,74380500,466000,466000,466000,466000,0
|
|
20231108,122300,74380500,466000,466000,466000,466000,0
|
|
20231108,122200,74380500,466000,466000,466000,466000,0
|
|
20231108,122100,74380500,466000,466000,466000,466000,0
|
|
20231108,122000,74380500,466000,466000,466000,466000,0
|
|
20231108,121900,74380500,466000,466000,466000,466000,0
|
|
20231108,121800,74380500,466000,466000,466000,466000,0
|
|
20231108,121700,74380500,466000,466000,466000,466000,0
|
|
20231108,121600,74380500,466000,466000,466000,466000,0
|
|
20231108,121500,74380500,466000,466000,466000,466000,0
|
|
20231108,121400,74380500,466000,466000,466000,466000,0
|
|
20231108,121300,74380500,466000,466000,466000,466000,0
|
|
20231108,121200,74380500,466000,466000,466000,466000,0
|
|
20231108,121100,74380500,466000,466000,466000,466000,0
|
|
20231108,121000,74380500,466000,466000,466000,466000,0
|
|
20231108,120900,74380500,466000,466000,466000,466000,0
|
|
20231108,120800,74380500,466000,466000,466000,466000,0
|
|
20231108,120700,74380500,466000,466000,466000,466000,0
|
|
20231108,120600,74380500,466000,466000,466000,466000,0
|
|
20231108,120500,74380500,466000,466000,466000,466000,0
|
|
20231108,120400,74380500,466000,466000,466000,466000,0
|
|
20231108,120300,74380500,466000,466000,466000,466000,3
|
|
20231108,120200,72982500,466000,466000,466000,466000,0
|
|
20231108,120100,72982500,466000,466000,466000,466000,0
|
|
20231108,120000,72982500,466000,466000,466000,466000,0
|
|
20231108,115900,72982500,466000,466000,466000,466000,0
|
|
20231108,115800,72982500,466000,466000,466000,466000,0
|
|
20231108,115700,72982500,466000,466000,466000,466000,0
|
|
20231108,115600,72982500,466000,466000,466000,466000,0
|
|
20231108,115500,72982500,466000,466000,466000,466000,0
|
|
20231108,115400,72982500,466000,466000,466000,466000,0
|
|
20231108,115300,72982500,466000,466000,466000,466000,0
|
|
20231108,115200,72982500,466000,466000,466000,466000,0
|
|
20231108,115100,72982500,466000,466000,466000,466000,0
|
|
20231108,115000,72982500,466000,466000,466000,466000,0
|
|
20231108,114900,72982500,466000,466000,466000,466000,2
|
|
20231108,114800,72050500,466500,466500,466500,466500,0
|
|
20231108,114700,72050500,466500,466500,466500,466500,0
|
|
20231108,114600,72050500,466500,466500,466500,466500,0
|
|
20231108,114500,72050500,466500,466500,466500,466500,1
|
|
20231108,114400,71584000,466500,466500,466500,466500,0
|
|
20231108,114300,71584000,466500,466500,466500,466500,0
|
|
20231108,114200,71584000,466500,466500,466500,466500,0
|
|
20231108,114100,71584000,466500,466500,466500,466500,0
|
|
20231108,114000,71584000,466500,466500,466500,466500,0
|
|
20231108,113900,71584000,466500,466500,466500,466500,0
|
|
20231108,113800,71584000,466500,466500,466500,466500,0
|
|
20231108,113700,71584000,466500,466500,466500,466500,0
|
|
20231108,113600,71584000,466500,466500,466500,466500,0
|
|
20231108,113500,71584000,466500,466500,466500,466500,0
|
|
20231108,113400,71584000,466500,466500,466500,466500,0
|
|
20231108,113300,71584000,466500,466500,466500,466500,0
|
|
20231108,113200,71584000,466500,466500,466500,466500,2
|
|
20231108,113100,70651000,466500,466500,466500,466500,1
|
|
20231108,113000,70184500,466500,466500,466500,466500,2
|
|
20231108,112900,69251500,466500,464000,466500,464000,71
|
|
20231108,112800,36192500,463000,463000,463000,463000,0
|
|
20231108,112700,36192500,463000,463000,463000,463000,0
|
|
20231108,112600,36192500,463000,463000,463000,463000,0
|
|
20231108,112500,36192500,463000,463000,463000,463000,0
|
|
20231108,112400,36192500,463000,463000,463000,463000,0
|
|
20231108,112300,36192500,463000,463000,463000,463000,0
|
|
20231108,112200,36192500,463000,463000,463000,463000,0
|
|
20231108,112100,36192500,463000,463000,463000,463000,0
|
|
20231108,112000,36192500,463000,463000,463000,463000,0
|
|
20231108,111900,36192500,463000,463000,463000,463000,0
|
|
20231108,111800,36192500,463000,463000,463000,463000,0
|
|
20231108,111700,36192500,463000,463000,463000,463000,0
|
|
20231108,111600,36192500,463000,463000,463000,463000,0
|
|
20231108,111500,36192500,463000,463000,463000,463000,0
|
|
20231108,111400,36192500,463000,463000,463000,463000,0
|
|
20231108,111300,36192500,463000,463000,463000,463000,0
|
|
20231108,111200,36192500,463000,463000,463000,463000,0
|
|
20231108,111100,36192500,463000,463000,463000,463000,0
|
|
20231108,111000,36192500,463000,463000,463000,463000,0
|
|
20231108,110900,36192500,463000,463000,463000,463000,0
|
|
20231108,110800,36192500,463000,463000,463000,463000,8
|
|
20231108,110700,32488500,463000,463000,463000,463000,2
|
|
20231108,110600,31562500,463500,463500,463500,463500,0
|
|
20231108,110500,31562500,463500,463500,463500,463500,0
|
|
20231108,110400,31562500,463500,463500,463500,463500,0
|
|
20231108,110300,31562500,463500,463500,463500,463500,0
|
|
20231108,110200,31562500,463500,463500,463500,463500,0
|
|
20231108,110100,31562500,463500,463500,463500,463500,0
|
|
20231108,110000,31562500,463500,463500,463500,463500,0
|
|
20231108,105900,31562500,463500,463500,463500,463500,0
|
|
20231108,105800,31562500,463500,463500,463500,463500,0
|
|
20231108,105700,31562500,463500,463500,463500,463500,0
|
|
20231108,105600,31562500,463500,463500,463500,463500,1
|
|
20231108,105500,31099000,463500,463500,463500,463500,0
|
|
20231108,105400,31099000,463500,463500,463500,463500,0
|
|
20231108,105300,31099000,463500,463500,463500,463500,0
|
|
20231108,105200,31099000,463500,463500,463500,463500,0
|
|
20231108,105100,31099000,463500,463500,463500,463500,0
|
|
20231108,105000,31099000,463500,463500,463500,463500,0
|
|
20231108,104900,31099000,463500,463500,463500,463500,0
|
|
20231108,104800,31099000,463500,463500,463500,463500,2
|
|
20231108,104700,30172000,463500,463500,463500,463500,2
|
|
20231108,104600,29245000,462000,462000,462000,462000,0
|
|
20231108,104500,29245000,462000,462000,462000,462000,0
|
|
20231108,104400,29245000,462000,462000,462000,462000,0
|
|
20231108,104300,29245000,462000,462000,462000,462000,0
|
|
20231108,104200,29245000,462000,462000,462000,462000,0
|
|
20231108,104100,29245000,462000,462000,462000,462000,10
|
|
20231108,104000,24625000,464500,464500,464500,464500,0
|
|
20231108,103900,24625000,464500,464500,464500,464500,0
|
|
20231108,103800,24625000,464500,464500,464500,464500,0
|
|
20231108,103700,24625000,464500,464500,464500,464500,0
|
|
20231108,103600,24625000,464500,464500,464500,464500,0
|
|
20231108,103500,24625000,464500,464500,464500,464500,0
|
|
20231108,103400,24625000,464500,464500,464500,464500,0
|
|
20231108,103300,24625000,464500,464500,464500,464500,0
|
|
20231108,103200,24625000,464500,464500,464500,464500,0
|
|
20231108,103100,24625000,464500,464500,464500,464500,0
|
|
20231108,103000,24625000,464500,464500,464500,464500,0
|
|
20231108,102900,24625000,464500,464500,464500,464500,0
|
|
20231108,102800,24625000,464500,464500,464500,464500,0
|
|
20231108,102700,24625000,464500,464500,464500,464500,0
|
|
20231108,102600,24625000,464500,464500,464500,464500,0
|
|
20231108,102500,24625000,464500,464500,464500,464500,0
|
|
20231108,102400,24625000,464500,464500,464500,464500,0
|
|
20231108,102300,24625000,464500,464500,464500,464500,0
|
|
20231108,102200,24625000,464500,464500,464500,464500,0
|
|
20231108,102100,24625000,464500,464500,464500,464500,0
|
|
20231108,102000,24625000,464500,464500,464500,464500,0
|
|
20231108,101900,24625000,464500,464500,464500,464500,0
|
|
20231108,101800,24625000,464500,464500,464500,464500,0
|
|
20231108,101700,24625000,464500,464500,464500,464500,0
|
|
20231108,101600,24625000,464500,464500,464500,464500,0
|
|
20231108,101500,24625000,464500,464500,464500,464500,0
|
|
20231108,101400,24625000,464500,464500,464500,464500,0
|
|
20231108,101300,24625000,464500,464500,464500,464500,0
|
|
20231108,101200,24625000,464500,464500,464500,464500,0
|
|
20231108,101100,24625000,464500,464500,464500,464500,0
|
|
20231108,101000,24625000,464500,464500,464500,464500,0
|
|
20231108,100900,24625000,464500,464500,464500,464500,0
|
|
20231108,100800,24625000,464500,464500,464500,464500,0
|
|
20231108,100700,24625000,464500,464500,464500,464500,0
|
|
20231108,100600,24625000,464500,464500,464500,464500,0
|
|
20231108,100500,24625000,464500,464500,464500,464500,0
|
|
20231108,100400,24625000,464500,464500,464500,464500,0
|
|
20231108,100300,24625000,464500,464500,464500,464500,0
|
|
20231108,100200,24625000,464500,464500,464500,464500,0
|
|
20231108,100100,24625000,464500,464500,464500,464500,0
|
|
20231108,100000,24625000,464500,464500,464500,464500,2
|
|
20231108,095900,23696000,462000,462000,462000,462000,0
|
|
20231108,095800,23696000,462000,462000,462000,462000,0
|
|
20231108,095700,23696000,462000,462000,462000,462000,0
|
|
20231108,095600,23696000,462000,462000,462000,462000,0
|
|
20231108,095500,23696000,462000,462000,462000,462000,0
|
|
20231108,095400,23696000,462000,462000,462000,462000,0
|
|
20231108,095300,23696000,462000,462000,462000,462000,0
|
|
20231108,095200,23696000,462000,462000,462000,462000,0
|
|
20231108,095100,23696000,462000,462000,462000,462000,0
|
|
20231108,095000,23696000,462000,462000,462000,462000,0
|
|
20231108,094900,23696000,462000,462000,462000,462000,0
|
|
20231108,094800,23696000,462000,462000,462000,462000,0
|
|
20231108,094700,23696000,462000,462500,462500,462000,3
|
|
20231108,094600,22309500,464000,464000,464000,464000,0
|
|
20231108,094500,22309500,464000,464000,464000,464000,0
|
|
20231108,094400,22309500,464000,464000,464000,464000,0
|
|
20231108,094300,22309500,464000,464000,464000,464000,0
|
|
20231108,094200,22309500,464000,464000,464000,464000,0
|
|
20231108,094100,22309500,464000,464000,464000,464000,0
|
|
20231108,094000,22309500,464000,464000,464000,464000,0
|
|
20231108,093900,22309500,464000,464000,464000,464000,0
|
|
20231108,093800,22309500,464000,464000,464000,464000,0
|
|
20231108,093700,22309500,464000,464000,464000,464000,0
|
|
20231108,093600,22309500,464000,464000,464000,464000,0
|
|
20231108,093500,22309500,464000,464000,464000,464000,0
|
|
20231108,093400,22309500,464000,464000,464000,464000,0
|
|
20231108,093300,22309500,464000,464000,464000,464000,0
|
|
20231108,093200,22309500,464000,464000,464000,464000,0
|
|
20231108,093100,22309500,464000,464000,464000,464000,2
|
|
20231108,093000,21381500,464500,464500,464500,464500,0
|
|
20231108,092900,21381500,464500,465000,465000,464500,13
|
|
20231108,092800,15337000,465500,465500,465500,465500,4
|
|
20231108,092700,13475000,465500,465500,465500,465500,0
|
|
20231108,092600,13475000,465500,465500,465500,465500,1
|
|
20231108,092500,13009500,465500,465500,465500,465500,0
|
|
20231108,092400,13009500,465500,465500,465500,465500,0
|
|
20231108,092300,13009500,465500,465500,465500,465500,0
|
|
20231108,092200,13009500,465500,465500,465500,465500,2
|
|
20231108,092100,12078500,465500,465000,465500,465000,9
|
|
20231108,092000,7893000,465000,465000,465000,465000,0
|
|
20231108,091900,7893000,465000,465000,465000,465000,0
|
|
20231108,091800,7893000,465000,465000,465000,465000,0
|
|
20231108,091700,7893000,465000,465000,465000,465000,0
|
|
20231108,091600,7893000,465000,465000,465000,465000,10
|
|
20231108,091500,3243000,464000,464000,464000,464000,3
|
|
20231108,091400,1851000,463000,463000,463000,463000,0
|
|
20231108,091300,1851000,463000,463000,463000,463000,3
|
|
20231108,091200,462000,462000,462000,462000,462000,1
|
|
20231108,091100,0,462000,462000,462000,462000,0
|
|
20231108,091000,0,462000,462000,462000,462000,0
|
|
20231108,090900,0,462000,462000,462000,462000,0
|
|
20231108,090800,0,462000,462000,462000,462000,0
|
|
20231108,090700,0,462000,462000,462000,462000,0
|
|
20231108,090600,0,462000,462000,462000,462000,0
|
|
20231108,090500,0,462000,462000,462000,462000,0
|
|
20231108,090400,0,462000,462000,462000,462000,0
|
|
20231108,090300,0,462000,462000,462000,462000,0
|
|
20231108,090200,0,462000,462000,462000,462000,0
|
|
20231108,090100,0,462000,462000,462000,462000,0
|
|
20231108,090000,0,462000,462000,462000,462000,0
|