584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184100,248467000,464500,464500,464500,464500,1
|
|
20231109,184000,248467000,464500,464500,464500,464500,0
|
|
20231109,183900,248467000,464500,464500,464500,464500,0
|
|
20231109,183800,248467000,464500,464500,464500,464500,0
|
|
20231109,183700,248467000,464500,464500,464500,464500,0
|
|
20231109,183600,248467000,464500,464500,464500,464500,0
|
|
20231109,183500,248467000,464500,464500,464500,464500,0
|
|
20231109,183400,248467000,464500,464500,464500,464500,0
|
|
20231109,183300,248467000,464500,464500,464500,464500,0
|
|
20231109,183200,248467000,464500,464500,464500,464500,0
|
|
20231109,183100,248467000,464500,464500,464500,464500,0
|
|
20231109,183000,248467000,464500,464500,464500,464500,0
|
|
20231109,182900,248467000,464500,464500,464500,464500,0
|
|
20231109,182800,248467000,464500,464500,464500,464500,0
|
|
20231109,182700,248467000,464500,464500,464500,464500,0
|
|
20231109,182600,248467000,464500,464500,464500,464500,0
|
|
20231109,182500,248467000,464500,464500,464500,464500,0
|
|
20231109,182400,248467000,464500,464500,464500,464500,0
|
|
20231109,182300,248467000,464500,464500,464500,464500,0
|
|
20231109,182200,248467000,464500,464500,464500,464500,0
|
|
20231109,182100,248467000,464500,464500,464500,464500,0
|
|
20231109,182000,248467000,464500,464500,464500,464500,0
|
|
20231109,181900,248467000,464500,464500,464500,464500,0
|
|
20231109,181800,248467000,464500,464500,464500,464500,0
|
|
20231109,181700,248467000,464500,464500,464500,464500,0
|
|
20231109,181600,248467000,464500,464500,464500,464500,0
|
|
20231109,181500,248467000,464500,464500,464500,464500,0
|
|
20231109,181400,248467000,464500,464500,464500,464500,0
|
|
20231109,181300,248467000,464500,464500,464500,464500,0
|
|
20231109,181200,248467000,464500,464500,464500,464500,0
|
|
20231109,181100,248467000,464500,464500,464500,464500,1
|
|
20231109,181000,248467000,464500,464500,464500,464500,0
|
|
20231109,180900,248467000,464500,464500,464500,464500,0
|
|
20231109,180800,248467000,464500,464500,464500,464500,0
|
|
20231109,180700,248467000,464500,464500,464500,464500,0
|
|
20231109,180600,248467000,464500,464500,464500,464500,0
|
|
20231109,180500,248467000,464500,464500,464500,464500,0
|
|
20231109,180400,248467000,464500,464500,464500,464500,0
|
|
20231109,180300,248467000,464500,464500,464500,464500,0
|
|
20231109,180200,248467000,464500,464500,464500,464500,0
|
|
20231109,180100,248467000,464500,464500,464500,464500,0
|
|
20231109,180000,248467000,464500,464500,464500,464500,0
|
|
20231109,175900,248467000,464500,464500,464500,464500,0
|
|
20231109,175800,248467000,464500,464500,464500,464500,0
|
|
20231109,175700,248467000,464500,464500,464500,464500,0
|
|
20231109,175600,248467000,464500,464500,464500,464500,0
|
|
20231109,175500,248467000,464500,464500,464500,464500,0
|
|
20231109,175400,248467000,464500,464500,464500,464500,0
|
|
20231109,175300,248467000,464500,464500,464500,464500,0
|
|
20231109,175200,248467000,464500,464500,464500,464500,0
|
|
20231109,175100,248467000,464500,464500,464500,464500,0
|
|
20231109,175000,248467000,464500,464500,464500,464500,0
|
|
20231109,174900,248467000,464500,464500,464500,464500,0
|
|
20231109,174800,248467000,464500,464500,464500,464500,0
|
|
20231109,174700,248467000,464500,464500,464500,464500,0
|
|
20231109,174600,248467000,464500,464500,464500,464500,0
|
|
20231109,174500,248467000,464500,464500,464500,464500,0
|
|
20231109,174400,248467000,464500,464500,464500,464500,0
|
|
20231109,174300,248467000,464500,464500,464500,464500,0
|
|
20231109,174200,248467000,464500,464500,464500,464500,0
|
|
20231109,174100,248467000,464500,464500,464500,464500,1
|
|
20231109,174000,248467000,464500,464500,464500,464500,0
|
|
20231109,173900,248467000,464500,464500,464500,464500,0
|
|
20231109,173800,248467000,464500,464500,464500,464500,0
|
|
20231109,173700,248467000,464500,464500,464500,464500,0
|
|
20231109,173600,248467000,464500,464500,464500,464500,0
|
|
20231109,173500,248467000,464500,464500,464500,464500,0
|
|
20231109,173400,248467000,464500,464500,464500,464500,0
|
|
20231109,173300,248467000,464500,464500,464500,464500,0
|
|
20231109,173200,248467000,464500,464500,464500,464500,0
|
|
20231109,173100,248467000,464500,464500,464500,464500,0
|
|
20231109,173000,248467000,464500,464500,464500,464500,0
|
|
20231109,172900,248467000,464500,464500,464500,464500,0
|
|
20231109,172800,248467000,464500,464500,464500,464500,0
|
|
20231109,172700,248467000,464500,464500,464500,464500,0
|
|
20231109,172600,248467000,464500,464500,464500,464500,0
|
|
20231109,172500,248467000,464500,464500,464500,464500,0
|
|
20231109,172400,248467000,464500,464500,464500,464500,0
|
|
20231109,172300,248467000,464500,464500,464500,464500,0
|
|
20231109,172200,248467000,464500,464500,464500,464500,0
|
|
20231109,172100,248467000,464500,464500,464500,464500,0
|
|
20231109,172000,248467000,464500,464500,464500,464500,0
|
|
20231109,171900,248467000,464500,464500,464500,464500,0
|
|
20231109,171800,248467000,464500,464500,464500,464500,0
|
|
20231109,171700,248467000,464500,464500,464500,464500,0
|
|
20231109,171600,248467000,464500,464500,464500,464500,0
|
|
20231109,171500,248467000,464500,464500,464500,464500,0
|
|
20231109,171400,248467000,464500,464500,464500,464500,0
|
|
20231109,171300,248467000,464500,464500,464500,464500,0
|
|
20231109,171200,248467000,464500,464500,464500,464500,0
|
|
20231109,171100,248467000,464500,464500,464500,464500,1
|
|
20231109,171000,248467000,464500,464500,464500,464500,0
|
|
20231109,170900,248467000,464500,464500,464500,464500,0
|
|
20231109,170800,248467000,464500,464500,464500,464500,0
|
|
20231109,170700,248467000,464500,464500,464500,464500,0
|
|
20231109,170600,248467000,464500,464500,464500,464500,0
|
|
20231109,170500,248467000,464500,464500,464500,464500,0
|
|
20231109,170400,248467000,464500,464500,464500,464500,0
|
|
20231109,170300,248467000,464500,464500,464500,464500,0
|
|
20231109,170200,248467000,464500,464500,464500,464500,0
|
|
20231109,170100,248467000,464500,464500,464500,464500,0
|
|
20231109,170000,248467000,464500,464500,464500,464500,0
|
|
20231109,165900,248467000,464500,464500,464500,464500,0
|
|
20231109,165800,248467000,464500,464500,464500,464500,0
|
|
20231109,165700,248467000,464500,464500,464500,464500,0
|
|
20231109,165600,248467000,464500,464500,464500,464500,0
|
|
20231109,165500,248467000,464500,464500,464500,464500,0
|
|
20231109,165400,248467000,464500,464500,464500,464500,0
|
|
20231109,165300,248467000,464500,464500,464500,464500,0
|
|
20231109,165200,248467000,464500,464500,464500,464500,0
|
|
20231109,165100,248467000,464500,464500,464500,464500,0
|
|
20231109,165000,248467000,464500,464500,464500,464500,0
|
|
20231109,164900,248467000,464500,464500,464500,464500,0
|
|
20231109,164800,248467000,464500,464500,464500,464500,0
|
|
20231109,164700,248467000,464500,464500,464500,464500,0
|
|
20231109,164600,248467000,464500,464500,464500,464500,0
|
|
20231109,164500,248467000,464500,464500,464500,464500,0
|
|
20231109,164400,248467000,464500,464500,464500,464500,0
|
|
20231109,164300,248467000,464500,464500,464500,464500,0
|
|
20231109,164200,248467000,464500,464500,464500,464500,0
|
|
20231109,164100,248467000,464500,464500,464500,464500,1
|
|
20231109,164000,248467000,464500,464500,464500,464500,0
|
|
20231109,163900,248467000,464500,464500,464500,464500,0
|
|
20231109,163800,248467000,464500,464500,464500,464500,0
|
|
20231109,163700,248467000,464500,464500,464500,464500,0
|
|
20231109,163600,248467000,464500,464500,464500,464500,0
|
|
20231109,163500,248467000,464500,464500,464500,464500,0
|
|
20231109,163400,248467000,464500,464500,464500,464500,0
|
|
20231109,163300,248467000,464500,464500,464500,464500,0
|
|
20231109,163200,248467000,464500,464500,464500,464500,0
|
|
20231109,163100,248467000,464500,464500,464500,464500,0
|
|
20231109,163000,248467000,464500,464500,464500,464500,0
|
|
20231109,162900,248467000,464500,464500,464500,464500,0
|
|
20231109,162800,248467000,464500,464500,464500,464500,0
|
|
20231109,162700,248467000,464500,464500,464500,464500,0
|
|
20231109,162600,248467000,464500,464500,464500,464500,0
|
|
20231109,162500,248467000,464500,464500,464500,464500,0
|
|
20231109,162400,248467000,464500,464500,464500,464500,0
|
|
20231109,162300,248467000,464500,464500,464500,464500,0
|
|
20231109,162200,248467000,464500,464500,464500,464500,0
|
|
20231109,162100,248467000,464500,464500,464500,464500,0
|
|
20231109,162000,248467000,464500,464500,464500,464500,0
|
|
20231109,161900,248467000,464500,464500,464500,464500,0
|
|
20231109,161800,248467000,464500,464500,464500,464500,0
|
|
20231109,161700,248467000,464500,464500,464500,464500,0
|
|
20231109,161600,248467000,464500,464500,464500,464500,0
|
|
20231109,161500,248467000,464500,464500,464500,464500,0
|
|
20231109,161400,248467000,464500,464500,464500,464500,0
|
|
20231109,161300,248467000,464500,464500,464500,464500,0
|
|
20231109,161200,248467000,464500,464500,464500,464500,0
|
|
20231109,161100,248467000,464500,464500,464500,464500,1
|
|
20231109,161000,248467000,464500,464500,464500,464500,0
|
|
20231109,160900,248467000,464500,464500,464500,464500,0
|
|
20231109,160800,248467000,464500,464500,464500,464500,0
|
|
20231109,160700,248467000,464500,464500,464500,464500,0
|
|
20231109,160600,248467000,464500,464500,464500,464500,0
|
|
20231109,160500,248467000,464500,464500,464500,464500,0
|
|
20231109,160400,248467000,464500,464500,464500,464500,0
|
|
20231109,160300,248467000,464500,464500,464500,464500,0
|
|
20231109,160200,248467000,464500,464500,464500,464500,0
|
|
20231109,160100,248467000,464500,464500,464500,464500,0
|
|
20231109,160000,248467000,464500,464500,464500,464500,0
|
|
20231109,155900,248467000,464500,464500,464500,464500,0
|
|
20231109,155800,248467000,464500,464500,464500,464500,0
|
|
20231109,155700,248467000,464500,464500,464500,464500,0
|
|
20231109,155600,248467000,464500,464500,464500,464500,0
|
|
20231109,155500,248467000,464500,464500,464500,464500,0
|
|
20231109,155400,248467000,464500,464500,464500,464500,0
|
|
20231109,155300,248467000,464500,464500,464500,464500,0
|
|
20231109,155200,248467000,464500,464500,464500,464500,0
|
|
20231109,155100,248467000,464500,464500,464500,464500,0
|
|
20231109,155000,248467000,464500,464500,464500,464500,0
|
|
20231109,154900,248467000,464500,464500,464500,464500,0
|
|
20231109,154800,248467000,464500,464500,464500,464500,0
|
|
20231109,154700,248467000,464500,464500,464500,464500,0
|
|
20231109,154600,248467000,464500,464500,464500,464500,0
|
|
20231109,154500,248467000,464500,464500,464500,464500,0
|
|
20231109,154400,248467000,464500,464500,464500,464500,0
|
|
20231109,154300,248467000,464500,464500,464500,464500,0
|
|
20231109,154200,248467000,464500,464500,464500,464500,0
|
|
20231109,154100,248467000,464500,464500,464500,464500,1
|
|
20231109,154000,248467000,464500,464500,464500,464500,0
|
|
20231109,153900,248467000,464500,464500,464500,464500,0
|
|
20231109,153800,248467000,464500,464500,464500,464500,0
|
|
20231109,153700,248467000,464500,464500,464500,464500,0
|
|
20231109,153600,248467000,464500,464500,464500,464500,0
|
|
20231109,153500,248467000,464500,464500,464500,464500,0
|
|
20231109,153400,248467000,464500,464500,464500,464500,0
|
|
20231109,153300,248467000,464500,464500,464500,464500,0
|
|
20231109,153200,248467000,464500,464500,464500,464500,0
|
|
20231109,153100,248467000,464500,464500,464500,464500,0
|
|
20231109,153000,248467000,464500,464500,464500,464500,1
|
|
20231109,152900,248002500,464500,464500,464500,464500,0
|
|
20231109,152800,248002500,464500,464500,464500,464500,0
|
|
20231109,152700,248002500,464500,464500,464500,464500,0
|
|
20231109,152600,248002500,464500,464500,464500,464500,0
|
|
20231109,152500,248002500,464500,464500,464500,464500,0
|
|
20231109,152400,248002500,464500,464500,464500,464500,0
|
|
20231109,152300,248002500,464500,464500,464500,464500,0
|
|
20231109,152200,248002500,464500,464500,464500,464500,0
|
|
20231109,152100,248002500,464500,464500,464500,464500,0
|
|
20231109,152000,248002500,464500,464500,464500,464500,0
|
|
20231109,151900,248002500,464500,463500,464500,462500,54
|
|
20231109,151800,223018500,464500,464500,464500,464500,0
|
|
20231109,151700,223018500,464500,464500,464500,464500,0
|
|
20231109,151600,223018500,464500,464500,464500,464500,0
|
|
20231109,151500,223018500,464500,464500,464500,464500,0
|
|
20231109,151400,223018500,464500,464500,464500,464500,0
|
|
20231109,151300,223018500,464500,464500,464500,464500,0
|
|
20231109,151200,223018500,464500,464500,464500,464500,0
|
|
20231109,151100,223018500,464500,464000,464500,464000,4
|
|
20231109,151000,221162000,464500,464000,464500,464000,3
|
|
20231109,150900,219769000,465000,465000,465000,465000,0
|
|
20231109,150800,219769000,465000,465000,465000,465000,0
|
|
20231109,150700,219769000,465000,465000,465000,465000,0
|
|
20231109,150600,219769000,465000,465000,465000,465000,0
|
|
20231109,150500,219769000,465000,465000,465000,465000,0
|
|
20231109,150400,219769000,465000,465000,465000,465000,0
|
|
20231109,150300,219769000,465000,465000,465000,465000,0
|
|
20231109,150200,219769000,465000,465000,465000,465000,0
|
|
20231109,150100,219769000,465000,465000,465000,465000,0
|
|
20231109,150000,219769000,465000,465000,465000,465000,0
|
|
20231109,145900,219769000,465000,465000,465000,465000,0
|
|
20231109,145800,219769000,465000,465000,465000,465000,0
|
|
20231109,145700,219769000,465000,465000,465000,465000,0
|
|
20231109,145600,219769000,465000,465000,465000,465000,0
|
|
20231109,145500,219769000,465000,465000,465000,465000,0
|
|
20231109,145400,219769000,465000,465000,465000,465000,0
|
|
20231109,145300,219769000,465000,465000,466000,465000,13
|
|
20231109,145200,213720000,465500,464500,465500,464500,8
|
|
20231109,145100,209999500,463000,463000,463000,463000,0
|
|
20231109,145000,209999500,463000,463000,463000,463000,0
|
|
20231109,144900,209999500,463000,463000,463000,463000,0
|
|
20231109,144800,209999500,463000,463000,463000,463000,0
|
|
20231109,144700,209999500,463000,463000,463000,463000,0
|
|
20231109,144600,209999500,463000,463000,463000,463000,0
|
|
20231109,144500,209999500,463000,463000,463000,463000,0
|
|
20231109,144400,209999500,463000,463000,463000,463000,0
|
|
20231109,144300,209999500,463000,463000,463000,463000,0
|
|
20231109,144200,209999500,463000,463000,463000,463000,0
|
|
20231109,144100,209999500,463000,463000,463000,463000,0
|
|
20231109,144000,209999500,463000,463000,463000,463000,0
|
|
20231109,143900,209999500,463000,463000,463000,463000,0
|
|
20231109,143800,209999500,463000,463000,463000,463000,0
|
|
20231109,143700,209999500,463000,463000,463000,463000,1
|
|
20231109,143600,209536500,464000,464000,464000,464000,0
|
|
20231109,143500,209536500,464000,464000,464000,464000,0
|
|
20231109,143400,209536500,464000,464000,464000,464000,0
|
|
20231109,143300,209536500,464000,464000,464000,464000,0
|
|
20231109,143200,209536500,464000,464000,464000,464000,0
|
|
20231109,143100,209536500,464000,464000,464000,464000,0
|
|
20231109,143000,209536500,464000,464000,464000,464000,0
|
|
20231109,142900,209536500,464000,464000,464000,464000,0
|
|
20231109,142800,209536500,464000,464000,464000,464000,0
|
|
20231109,142700,209536500,464000,464000,464000,464000,0
|
|
20231109,142600,209536500,464000,464000,464000,464000,0
|
|
20231109,142500,209536500,464000,464000,464000,464000,0
|
|
20231109,142400,209536500,464000,464000,464000,464000,0
|
|
20231109,142300,209536500,464000,464000,464000,464000,0
|
|
20231109,142200,209536500,464000,464000,464000,464000,1
|
|
20231109,142100,209072500,464500,464500,464500,464500,2
|
|
20231109,142000,208143500,464500,464500,464500,464500,11
|
|
20231109,141900,203034000,464000,462500,464000,462500,23
|
|
20231109,141800,192370000,462000,460000,462000,460000,20
|
|
20231109,141700,183168000,460500,460500,460500,460500,2
|
|
20231109,141600,182247000,460000,460000,460000,460000,0
|
|
20231109,141500,182247000,460000,460000,460000,460000,0
|
|
20231109,141400,182247000,460000,460500,460500,460000,20
|
|
20231109,141300,173046000,460000,460000,460000,460000,0
|
|
20231109,141200,173046000,460000,460000,460000,460000,0
|
|
20231109,141100,173046000,460000,460000,460000,460000,0
|
|
20231109,141000,173046000,460000,460000,460000,460000,0
|
|
20231109,140900,173046000,460000,460000,460000,460000,0
|
|
20231109,140800,173046000,460000,460000,460000,460000,0
|
|
20231109,140700,173046000,460000,460000,460000,460000,0
|
|
20231109,140600,173046000,460000,460000,460000,460000,0
|
|
20231109,140500,173046000,460000,460000,460000,460000,0
|
|
20231109,140400,173046000,460000,460000,460000,460000,0
|
|
20231109,140300,173046000,460000,460000,460000,460000,0
|
|
20231109,140200,173046000,460000,460000,460000,460000,0
|
|
20231109,140100,173046000,460000,460000,460000,460000,0
|
|
20231109,140000,173046000,460000,460000,460000,460000,0
|
|
20231109,135900,173046000,460000,460000,460000,460000,0
|
|
20231109,135800,173046000,460000,460000,460000,460000,0
|
|
20231109,135700,173046000,460000,460500,460500,460000,4
|
|
20231109,135600,171204500,460000,460000,460000,460000,0
|
|
20231109,135500,171204500,460000,460500,460500,460000,5
|
|
20231109,135400,168904000,463000,462500,463000,459500,82
|
|
20231109,135300,131133500,463500,463500,463500,463500,0
|
|
20231109,135200,131133500,463500,463500,463500,463500,0
|
|
20231109,135100,131133500,463500,463500,463500,463500,0
|
|
20231109,135000,131133500,463500,463000,463500,462500,8
|
|
20231109,134900,127432000,463500,463500,463500,463500,0
|
|
20231109,134800,127432000,463500,463500,463500,463500,0
|
|
20231109,134700,127432000,463500,463500,463500,463500,0
|
|
20231109,134600,127432000,463500,463500,463500,463500,0
|
|
20231109,134500,127432000,463500,463500,463500,463500,0
|
|
20231109,134400,127432000,463500,463500,463500,463500,0
|
|
20231109,134300,127432000,463500,463500,463500,463500,0
|
|
20231109,134200,127432000,463500,463500,463500,463500,0
|
|
20231109,134100,127432000,463500,463500,463500,463500,0
|
|
20231109,134000,127432000,463500,463500,463500,463500,0
|
|
20231109,133900,127432000,463500,463500,463500,463500,1
|
|
20231109,133800,126968500,463000,463000,463000,463000,2
|
|
20231109,133700,126042500,463500,463500,463500,463500,1
|
|
20231109,133600,125579000,463500,463500,463500,463500,1
|
|
20231109,133500,125115500,463000,463000,463000,463000,0
|
|
20231109,133400,125115500,463000,463000,463000,463000,0
|
|
20231109,133300,125115500,463000,463000,463000,463000,0
|
|
20231109,133200,125115500,463000,463000,463000,463000,0
|
|
20231109,133100,125115500,463000,463000,463000,463000,0
|
|
20231109,133000,125115500,463000,463000,463000,463000,2
|
|
20231109,132900,124189500,463000,463000,463000,463000,0
|
|
20231109,132800,124189500,463000,463000,463000,463000,0
|
|
20231109,132700,124189500,463000,463000,463000,463000,0
|
|
20231109,132600,124189500,463000,463000,463000,463000,0
|
|
20231109,132500,124189500,463000,463000,463000,463000,0
|
|
20231109,132400,124189500,463000,463000,463000,463000,0
|
|
20231109,132300,124189500,463000,463000,463000,463000,0
|
|
20231109,132200,124189500,463000,463000,463000,463000,0
|
|
20231109,132100,124189500,463000,463000,463000,463000,0
|
|
20231109,132000,124189500,463000,463000,463000,463000,0
|
|
20231109,131900,124189500,463000,463000,463000,463000,0
|
|
20231109,131800,124189500,463000,463000,463000,463000,1
|
|
20231109,131700,123726500,463500,463500,463500,463500,0
|
|
20231109,131600,123726500,463500,463500,463500,463500,1
|
|
20231109,131500,123263000,465500,465500,465500,465500,8
|
|
20231109,131400,119539000,465500,465500,465500,465500,0
|
|
20231109,131300,119539000,465500,465500,465500,465500,0
|
|
20231109,131200,119539000,465500,465500,465500,465500,0
|
|
20231109,131100,119539000,465500,465500,465500,465500,0
|
|
20231109,131000,119539000,465500,465500,465500,465500,0
|
|
20231109,130900,119539000,465500,465500,465500,465500,0
|
|
20231109,130800,119539000,465500,465500,465500,465500,0
|
|
20231109,130700,119539000,465500,465500,465500,465500,0
|
|
20231109,130600,119539000,465500,465500,465500,465500,0
|
|
20231109,130500,119539000,465500,465500,465500,465500,0
|
|
20231109,130400,119539000,465500,463500,465500,463500,5
|
|
20231109,130300,117218500,462500,462500,462500,462500,0
|
|
20231109,130200,117218500,462500,462500,462500,462500,0
|
|
20231109,130100,117218500,462500,462500,462500,462500,0
|
|
20231109,130000,117218500,462500,462500,462500,462500,0
|
|
20231109,125900,117218500,462500,462500,462500,462500,0
|
|
20231109,125800,117218500,462500,462500,462500,462500,0
|
|
20231109,125700,117218500,462500,462500,462500,462500,0
|
|
20231109,125600,117218500,462500,462500,462500,462500,0
|
|
20231109,125500,117218500,462500,462500,462500,462500,0
|
|
20231109,125400,117218500,462500,462500,462500,462500,0
|
|
20231109,125300,117218500,462500,462500,462500,462500,0
|
|
20231109,125200,117218500,462500,462500,462500,462500,0
|
|
20231109,125100,117218500,462500,462500,462500,462500,0
|
|
20231109,125000,117218500,462500,462500,462500,462500,0
|
|
20231109,124900,117218500,462500,462500,462500,462500,0
|
|
20231109,124800,117218500,462500,462500,462500,462500,0
|
|
20231109,124700,117218500,462500,462500,462500,462500,0
|
|
20231109,124600,117218500,462500,462500,462500,462500,0
|
|
20231109,124500,117218500,462500,462500,462500,462500,0
|
|
20231109,124400,117218500,462500,462500,462500,462500,0
|
|
20231109,124300,117218500,462500,462500,462500,462500,0
|
|
20231109,124200,117218500,462500,462500,462500,462500,0
|
|
20231109,124100,117218500,462500,462500,462500,462500,0
|
|
20231109,124000,117218500,462500,462500,462500,462500,0
|
|
20231109,123900,117218500,462500,462500,462500,462500,0
|
|
20231109,123800,117218500,462500,462500,462500,462500,0
|
|
20231109,123700,117218500,462500,462500,462500,462500,0
|
|
20231109,123600,117218500,462500,462500,462500,462500,0
|
|
20231109,123500,117218500,462500,462500,462500,462500,0
|
|
20231109,123400,117218500,462500,462500,462500,462500,0
|
|
20231109,123300,117218500,462500,462500,462500,462500,0
|
|
20231109,123200,117218500,462500,462500,462500,462500,0
|
|
20231109,123100,117218500,462500,462500,462500,462500,0
|
|
20231109,123000,117218500,462500,462500,462500,462500,0
|
|
20231109,122900,117218500,462500,462500,462500,462500,0
|
|
20231109,122800,117218500,462500,462500,462500,462500,0
|
|
20231109,122700,117218500,462500,462500,462500,462500,0
|
|
20231109,122600,117218500,462500,462500,462500,462500,0
|
|
20231109,122500,117218500,462500,462500,462500,462500,0
|
|
20231109,122400,117218500,462500,462500,462500,462500,0
|
|
20231109,122300,117218500,462500,462500,462500,462500,0
|
|
20231109,122200,117218500,462500,462500,462500,462500,0
|
|
20231109,122100,117218500,462500,463000,463000,462500,20
|
|
20231109,122000,107963500,463500,463500,463500,463500,1
|
|
20231109,121900,107500000,463500,463500,463500,463500,0
|
|
20231109,121800,107500000,463500,463500,463500,463500,0
|
|
20231109,121700,107500000,463500,463500,463500,463500,0
|
|
20231109,121600,107500000,463500,463500,463500,463500,0
|
|
20231109,121500,107500000,463500,463500,463500,463500,0
|
|
20231109,121400,107500000,463500,463500,463500,463500,0
|
|
20231109,121300,107500000,463500,463500,463500,463500,0
|
|
20231109,121200,107500000,463500,463500,463500,463500,0
|
|
20231109,121100,107500000,463500,463500,463500,463500,0
|
|
20231109,121000,107500000,463500,463500,463500,463500,0
|
|
20231109,120900,107500000,463500,463500,463500,463500,0
|
|
20231109,120800,107500000,463500,463500,463500,463500,0
|
|
20231109,120700,107500000,463500,463500,463500,463500,0
|
|
20231109,120600,107500000,463500,463500,463500,463500,0
|
|
20231109,120500,107500000,463500,463500,463500,463500,0
|
|
20231109,120400,107500000,463500,463500,463500,463500,3
|
|
20231109,120300,106109500,463500,463500,463500,463500,0
|
|
20231109,120200,106109500,463500,463500,463500,463500,0
|
|
20231109,120100,106109500,463500,463500,463500,463500,0
|
|
20231109,120000,106109500,463500,463500,463500,463500,0
|
|
20231109,115900,106109500,463500,463500,463500,463500,0
|
|
20231109,115800,106109500,463500,463500,463500,463500,0
|
|
20231109,115700,106109500,463500,463500,463500,463500,0
|
|
20231109,115600,106109500,463500,463500,463500,463500,0
|
|
20231109,115500,106109500,463500,463500,463500,463500,0
|
|
20231109,115400,106109500,463500,463500,463500,463500,0
|
|
20231109,115300,106109500,463500,463500,463500,463500,0
|
|
20231109,115200,106109500,463500,463500,463500,463500,0
|
|
20231109,115100,106109500,463500,463500,463500,463500,0
|
|
20231109,115000,106109500,463500,463500,463500,463500,2
|
|
20231109,114900,105182500,464000,464000,464000,464000,0
|
|
20231109,114800,105182500,464000,464000,464000,464000,19
|
|
20231109,114700,96366500,464000,464000,464000,464000,0
|
|
20231109,114600,96366500,464000,464000,464000,464000,0
|
|
20231109,114500,96366500,464000,464000,464000,464000,0
|
|
20231109,114400,96366500,464000,464000,464000,464000,0
|
|
20231109,114300,96366500,464000,464000,464000,464000,0
|
|
20231109,114200,96366500,464000,464000,464000,464000,0
|
|
20231109,114100,96366500,464000,464000,464000,464000,0
|
|
20231109,114000,96366500,464000,464000,464000,464000,0
|
|
20231109,113900,96366500,464000,464000,464000,464000,0
|
|
20231109,113800,96366500,464000,464000,464000,464000,0
|
|
20231109,113700,96366500,464000,464000,464000,464000,0
|
|
20231109,113600,96366500,464000,464000,464000,464000,14
|
|
20231109,113500,89870500,465000,465000,465000,465000,0
|
|
20231109,113400,89870500,465000,465000,465000,465000,0
|
|
20231109,113300,89870500,465000,465000,465000,465000,0
|
|
20231109,113200,89870500,465000,465000,465000,465000,0
|
|
20231109,113100,89870500,465000,465000,465000,465000,0
|
|
20231109,113000,89870500,465000,465000,465000,465000,0
|
|
20231109,112900,89870500,465000,465000,465000,465000,0
|
|
20231109,112800,89870500,465000,465000,465000,465000,0
|
|
20231109,112700,89870500,465000,465000,465000,465000,0
|
|
20231109,112600,89870500,465000,465000,465000,465000,0
|
|
20231109,112500,89870500,465000,465000,465000,465000,0
|
|
20231109,112400,89870500,465000,465000,465000,465000,0
|
|
20231109,112300,89870500,465000,465000,465000,465000,0
|
|
20231109,112200,89870500,465000,465000,465000,465000,0
|
|
20231109,112100,89870500,465000,465000,465000,465000,0
|
|
20231109,112000,89870500,465000,465000,465000,465000,0
|
|
20231109,111900,89870500,465000,465000,465000,465000,0
|
|
20231109,111800,89870500,465000,465000,465000,465000,0
|
|
20231109,111700,89870500,465000,465000,465000,465000,0
|
|
20231109,111600,89870500,465000,465000,465000,465000,0
|
|
20231109,111500,89870500,465000,465000,465000,465000,0
|
|
20231109,111400,89870500,465000,465000,465000,465000,0
|
|
20231109,111300,89870500,465000,465000,465000,465000,0
|
|
20231109,111200,89870500,465000,465000,465000,465000,0
|
|
20231109,111100,89870500,465000,465000,465000,465000,0
|
|
20231109,111000,89870500,465000,465000,465000,465000,0
|
|
20231109,110900,89870500,465000,465000,465000,465000,0
|
|
20231109,110800,89870500,465000,465000,465000,465000,0
|
|
20231109,110700,89870500,465000,465000,465000,465000,0
|
|
20231109,110600,89870500,465000,465000,465000,465000,0
|
|
20231109,110500,89870500,465000,465000,465000,465000,0
|
|
20231109,110400,89870500,465000,465000,465000,465000,0
|
|
20231109,110300,89870500,465000,465000,465000,465000,0
|
|
20231109,110200,89870500,465000,465000,465000,465000,0
|
|
20231109,110100,89870500,465000,464500,465000,464500,18
|
|
20231109,110000,81508500,465000,465000,465000,465000,0
|
|
20231109,105900,81508500,465000,465000,465000,465000,0
|
|
20231109,105800,81508500,465000,465000,465000,465000,2
|
|
20231109,105700,80578500,467500,467500,467500,467500,2
|
|
20231109,105600,79643500,467500,467500,467500,467500,0
|
|
20231109,105500,79643500,467500,467500,467500,467500,0
|
|
20231109,105400,79643500,467500,467500,467500,467500,0
|
|
20231109,105300,79643500,467500,467500,467500,467500,0
|
|
20231109,105200,79643500,467500,467500,467500,467500,0
|
|
20231109,105100,79643500,467500,467500,467500,467500,0
|
|
20231109,105000,79643500,467500,467500,467500,467500,0
|
|
20231109,104900,79643500,467500,467500,467500,467500,0
|
|
20231109,104800,79643500,467500,467500,467500,467500,0
|
|
20231109,104700,79643500,467500,467500,467500,467500,0
|
|
20231109,104600,79643500,467500,467500,467500,467500,0
|
|
20231109,104500,79643500,467500,467500,467500,467500,0
|
|
20231109,104400,79643500,467500,467500,467500,467500,0
|
|
20231109,104300,79643500,467500,467500,467500,467500,0
|
|
20231109,104200,79643500,467500,467500,467500,467500,0
|
|
20231109,104100,79643500,467500,467000,467500,467000,12
|
|
20231109,104000,74034000,464000,464000,464000,464000,0
|
|
20231109,103900,74034000,464000,464000,464000,464000,0
|
|
20231109,103800,74034000,464000,464000,464000,464000,0
|
|
20231109,103700,74034000,464000,464000,464000,464000,0
|
|
20231109,103600,74034000,464000,464000,464000,464000,0
|
|
20231109,103500,74034000,464000,464000,464000,464000,0
|
|
20231109,103400,74034000,464000,464000,464000,464000,1
|
|
20231109,103300,73570000,464000,464000,464000,464000,24
|
|
20231109,103200,62434000,463500,463500,463500,463500,0
|
|
20231109,103100,62434000,463500,463500,463500,463500,0
|
|
20231109,103000,62434000,463500,463500,463500,463500,0
|
|
20231109,102900,62434000,463500,463500,463500,463500,0
|
|
20231109,102800,62434000,463500,463500,463500,463500,0
|
|
20231109,102700,62434000,463500,463500,463500,463500,0
|
|
20231109,102600,62434000,463500,463500,463500,463500,0
|
|
20231109,102500,62434000,463500,463500,463500,463500,0
|
|
20231109,102400,62434000,463500,463500,463500,463500,0
|
|
20231109,102300,62434000,463500,463500,463500,463500,0
|
|
20231109,102200,62434000,463500,463500,463500,463500,0
|
|
20231109,102100,62434000,463500,463500,463500,463500,0
|
|
20231109,102000,62434000,463500,463500,463500,463500,0
|
|
20231109,101900,62434000,463500,463500,463500,463500,0
|
|
20231109,101800,62434000,463500,463500,463500,463500,0
|
|
20231109,101700,62434000,463500,463500,463500,463500,0
|
|
20231109,101600,62434000,463500,463000,463500,463000,7
|
|
20231109,101500,59190000,462500,462500,462500,462500,0
|
|
20231109,101400,59190000,462500,462500,462500,462500,0
|
|
20231109,101300,59190000,462500,462500,462500,462500,0
|
|
20231109,101200,59190000,462500,462500,462500,462500,0
|
|
20231109,101100,59190000,462500,462500,462500,462500,0
|
|
20231109,101000,59190000,462500,462500,462500,462500,0
|
|
20231109,100900,59190000,462500,462500,462500,462500,0
|
|
20231109,100800,59190000,462500,462500,462500,462500,0
|
|
20231109,100700,59190000,462500,462500,462500,462500,0
|
|
20231109,100600,59190000,462500,462500,462500,462500,0
|
|
20231109,100500,59190000,462500,462500,462500,462500,0
|
|
20231109,100400,59190000,462500,462500,462500,462500,2
|
|
20231109,100300,58265000,460000,460000,460000,460000,20
|
|
20231109,100200,49065000,460500,460500,460500,460500,2
|
|
20231109,100100,48144000,461000,461000,461000,461000,0
|
|
20231109,100000,48144000,461000,461500,461500,461000,2
|
|
20231109,095900,47221500,460500,461500,461500,460500,3
|
|
20231109,095800,45839000,461500,461500,461500,461500,0
|
|
20231109,095700,45839000,461500,461500,461500,461500,0
|
|
20231109,095600,45839000,461500,461500,461500,461500,0
|
|
20231109,095500,45839000,461500,461500,461500,461500,0
|
|
20231109,095400,45839000,461500,462500,462500,461500,53
|
|
20231109,095300,21353000,463000,463000,463000,463000,0
|
|
20231109,095200,21353000,463000,463500,463500,463000,7
|
|
20231109,095100,18109500,464000,464000,464000,464000,0
|
|
20231109,095000,18109500,464000,464000,464000,464000,0
|
|
20231109,094900,18109500,464000,464000,464000,464000,0
|
|
20231109,094800,18109500,464000,464000,464000,464000,0
|
|
20231109,094700,18109500,464000,464000,464000,464000,0
|
|
20231109,094600,18109500,464000,464000,464000,464000,0
|
|
20231109,094500,18109500,464000,464000,464000,464000,4
|
|
20231109,094400,16253500,464000,464000,464000,464000,2
|
|
20231109,094300,15325500,464000,464000,464000,464000,0
|
|
20231109,094200,15325500,464000,464000,464000,464000,0
|
|
20231109,094100,15325500,464000,464000,464000,464000,0
|
|
20231109,094000,15325500,464000,464000,464000,464000,0
|
|
20231109,093900,15325500,464000,464000,464000,464000,0
|
|
20231109,093800,15325500,464000,464000,464000,464000,0
|
|
20231109,093700,15325500,464000,464000,464000,464000,3
|
|
20231109,093600,13933500,464000,464000,464000,464000,0
|
|
20231109,093500,13933500,464000,464000,464000,464000,0
|
|
20231109,093400,13933500,464000,464000,464000,464000,0
|
|
20231109,093300,13933500,464000,464000,464000,464000,0
|
|
20231109,093200,13933500,464000,464000,464000,464000,0
|
|
20231109,093100,13933500,464000,464000,464000,464000,0
|
|
20231109,093000,13933500,464000,464000,464000,464000,0
|
|
20231109,092900,13933500,464000,464000,464000,464000,0
|
|
20231109,092800,13933500,464000,464000,464000,464000,1
|
|
20231109,092700,13469500,464000,464000,464000,464000,0
|
|
20231109,092600,13469500,464000,464000,464000,464000,0
|
|
20231109,092500,13469500,464000,464000,464000,464000,0
|
|
20231109,092400,13469500,464000,464000,464000,464000,0
|
|
20231109,092300,13469500,464000,464000,464000,464000,0
|
|
20231109,092200,13469500,464000,464000,464000,464000,0
|
|
20231109,092100,13469500,464000,464000,464000,464000,0
|
|
20231109,092000,13469500,464000,464000,464000,464000,0
|
|
20231109,091900,13469500,464000,464000,464000,464000,0
|
|
20231109,091800,13469500,464000,464000,464000,464000,1
|
|
20231109,091700,13005500,466500,466500,466500,466500,0
|
|
20231109,091600,13005500,466500,466500,466500,466500,0
|
|
20231109,091500,13005500,466500,466500,466500,466500,0
|
|
20231109,091400,13005500,466500,466500,466500,466500,1
|
|
20231109,091300,12539000,468000,467500,468000,467500,12
|
|
20231109,091200,6928000,461500,461500,461500,461500,0
|
|
20231109,091100,6928000,461500,461500,461500,461500,0
|
|
20231109,091000,6928000,461500,461500,461500,461500,0
|
|
20231109,090900,6928000,461500,461500,461500,461500,0
|
|
20231109,090800,6928000,461500,461500,461500,461500,0
|
|
20231109,090700,6928000,461500,461500,461500,461500,0
|
|
20231109,090600,6928000,461500,461500,461500,461500,0
|
|
20231109,090500,6928000,461500,461500,461500,461500,0
|
|
20231109,090400,6928000,461500,461500,461500,461500,0
|
|
20231109,090300,6928000,461500,461500,461500,461500,0
|
|
20231109,090200,6928000,461500,462000,462000,461500,10
|
|
20231109,090100,2312500,462500,462500,462500,462500,5
|
|
20231109,090000,0,463500,463500,463500,463500,0
|