584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,184100,381841500,464500,464500,464500,464500,22
|
|
20231110,184000,381841500,464500,464500,464500,464500,0
|
|
20231110,183900,381841500,464500,464500,464500,464500,0
|
|
20231110,183800,381841500,464500,464500,464500,464500,0
|
|
20231110,183700,381841500,464500,464500,464500,464500,0
|
|
20231110,183600,381841500,464500,464500,464500,464500,0
|
|
20231110,183500,381841500,464500,464500,464500,464500,0
|
|
20231110,183400,381841500,464500,464500,464500,464500,0
|
|
20231110,183300,381841500,464500,464500,464500,464500,0
|
|
20231110,183200,381841500,464500,464500,464500,464500,0
|
|
20231110,183100,381841500,464500,464500,464500,464500,0
|
|
20231110,183000,381841500,464500,464500,464500,464500,0
|
|
20231110,182900,381841500,464500,464500,464500,464500,0
|
|
20231110,182800,381841500,464500,464500,464500,464500,0
|
|
20231110,182700,381841500,464500,464500,464500,464500,0
|
|
20231110,182600,381841500,464500,464500,464500,464500,0
|
|
20231110,182500,381841500,464500,464500,464500,464500,0
|
|
20231110,182400,381841500,464500,464500,464500,464500,0
|
|
20231110,182300,381841500,464500,464500,464500,464500,0
|
|
20231110,182200,381841500,464500,464500,464500,464500,0
|
|
20231110,182100,381841500,464500,464500,464500,464500,0
|
|
20231110,182000,381841500,464500,464500,464500,464500,0
|
|
20231110,181900,381841500,464500,464500,464500,464500,0
|
|
20231110,181800,381841500,464500,464500,464500,464500,0
|
|
20231110,181700,381841500,464500,464500,464500,464500,0
|
|
20231110,181600,381841500,464500,464500,464500,464500,0
|
|
20231110,181500,381841500,464500,464500,464500,464500,0
|
|
20231110,181400,381841500,464500,464500,464500,464500,0
|
|
20231110,181300,381841500,464500,464500,464500,464500,0
|
|
20231110,181200,381841500,464500,464500,464500,464500,0
|
|
20231110,181100,381841500,464500,464500,464500,464500,22
|
|
20231110,181000,381841500,464500,464500,464500,464500,0
|
|
20231110,180900,381841500,464500,464500,464500,464500,0
|
|
20231110,180800,381841500,464500,464500,464500,464500,0
|
|
20231110,180700,381841500,464500,464500,464500,464500,0
|
|
20231110,180600,381841500,464500,464500,464500,464500,0
|
|
20231110,180500,381841500,464500,464500,464500,464500,0
|
|
20231110,180400,381841500,464500,464500,464500,464500,0
|
|
20231110,180300,381841500,464500,464500,464500,464500,0
|
|
20231110,180200,381841500,464500,464500,464500,464500,0
|
|
20231110,180100,381841500,464500,464500,464500,464500,0
|
|
20231110,180000,381841500,464500,464500,464500,464500,0
|
|
20231110,175900,381841500,464500,464500,464500,464500,0
|
|
20231110,175800,381841500,464500,464500,464500,464500,0
|
|
20231110,175700,381841500,464500,464500,464500,464500,0
|
|
20231110,175600,381841500,464500,464500,464500,464500,0
|
|
20231110,175500,381841500,464500,464500,464500,464500,0
|
|
20231110,175400,381841500,464500,464500,464500,464500,0
|
|
20231110,175300,381841500,464500,464500,464500,464500,0
|
|
20231110,175200,381841500,464500,464500,464500,464500,0
|
|
20231110,175100,381841500,464500,464500,464500,464500,0
|
|
20231110,175000,381841500,464500,464500,464500,464500,0
|
|
20231110,174900,381841500,464500,464500,464500,464500,0
|
|
20231110,174800,381841500,464500,464500,464500,464500,0
|
|
20231110,174700,381841500,464500,464500,464500,464500,0
|
|
20231110,174600,381841500,464500,464500,464500,464500,0
|
|
20231110,174500,381841500,464500,464500,464500,464500,0
|
|
20231110,174400,381841500,464500,464500,464500,464500,0
|
|
20231110,174300,381841500,464500,464500,464500,464500,0
|
|
20231110,174200,381841500,464500,464500,464500,464500,0
|
|
20231110,174100,381841500,464500,464500,464500,464500,22
|
|
20231110,174000,381841500,464500,464500,464500,464500,0
|
|
20231110,173900,381841500,464500,464500,464500,464500,0
|
|
20231110,173800,381841500,464500,464500,464500,464500,0
|
|
20231110,173700,381841500,464500,464500,464500,464500,0
|
|
20231110,173600,381841500,464500,464500,464500,464500,0
|
|
20231110,173500,381841500,464500,464500,464500,464500,0
|
|
20231110,173400,381841500,464500,464500,464500,464500,0
|
|
20231110,173300,381841500,464500,464500,464500,464500,0
|
|
20231110,173200,381841500,464500,464500,464500,464500,0
|
|
20231110,173100,381841500,464500,464500,464500,464500,0
|
|
20231110,173000,381841500,464500,464500,464500,464500,0
|
|
20231110,172900,381841500,464500,464500,464500,464500,0
|
|
20231110,172800,381841500,464500,464500,464500,464500,0
|
|
20231110,172700,381841500,464500,464500,464500,464500,0
|
|
20231110,172600,381841500,464500,464500,464500,464500,0
|
|
20231110,172500,381841500,464500,464500,464500,464500,0
|
|
20231110,172400,381841500,464500,464500,464500,464500,0
|
|
20231110,172300,381841500,464500,464500,464500,464500,0
|
|
20231110,172200,381841500,464500,464500,464500,464500,0
|
|
20231110,172100,381841500,464500,464500,464500,464500,0
|
|
20231110,172000,381841500,464500,464500,464500,464500,0
|
|
20231110,171900,381841500,464500,464500,464500,464500,0
|
|
20231110,171800,381841500,464500,464500,464500,464500,0
|
|
20231110,171700,381841500,464500,464500,464500,464500,0
|
|
20231110,171600,381841500,464500,464500,464500,464500,0
|
|
20231110,171500,381841500,464500,464500,464500,464500,0
|
|
20231110,171400,381841500,464500,464500,464500,464500,0
|
|
20231110,171300,381841500,464500,464500,464500,464500,0
|
|
20231110,171200,381841500,464500,464500,464500,464500,0
|
|
20231110,171100,381841500,464500,464500,464500,464500,22
|
|
20231110,171000,381841500,464500,464500,464500,464500,0
|
|
20231110,170900,381841500,464500,464500,464500,464500,0
|
|
20231110,170800,381841500,464500,464500,464500,464500,0
|
|
20231110,170700,381841500,464500,464500,464500,464500,0
|
|
20231110,170600,381841500,464500,464500,464500,464500,0
|
|
20231110,170500,381841500,464500,464500,464500,464500,0
|
|
20231110,170400,381841500,464500,464500,464500,464500,0
|
|
20231110,170300,381841500,464500,464500,464500,464500,0
|
|
20231110,170200,381841500,464500,464500,464500,464500,0
|
|
20231110,170100,381841500,464500,464500,464500,464500,0
|
|
20231110,170000,381841500,464500,464500,464500,464500,0
|
|
20231110,165900,381841500,464500,464500,464500,464500,0
|
|
20231110,165800,381841500,464500,464500,464500,464500,0
|
|
20231110,165700,381841500,464500,464500,464500,464500,0
|
|
20231110,165600,381841500,464500,464500,464500,464500,0
|
|
20231110,165500,381841500,464500,464500,464500,464500,0
|
|
20231110,165400,381841500,464500,464500,464500,464500,0
|
|
20231110,165300,381841500,464500,464500,464500,464500,0
|
|
20231110,165200,381841500,464500,464500,464500,464500,0
|
|
20231110,165100,381841500,464500,464500,464500,464500,0
|
|
20231110,165000,381841500,464500,464500,464500,464500,0
|
|
20231110,164900,381841500,464500,464500,464500,464500,0
|
|
20231110,164800,381841500,464500,464500,464500,464500,0
|
|
20231110,164700,381841500,464500,464500,464500,464500,0
|
|
20231110,164600,381841500,464500,464500,464500,464500,0
|
|
20231110,164500,381841500,464500,464500,464500,464500,0
|
|
20231110,164400,381841500,464500,464500,464500,464500,0
|
|
20231110,164300,381841500,464500,464500,464500,464500,0
|
|
20231110,164200,381841500,464500,464500,464500,464500,0
|
|
20231110,164100,381841500,464500,464500,464500,464500,22
|
|
20231110,164000,381841500,464500,464500,464500,464500,0
|
|
20231110,163900,381841500,464500,464500,464500,464500,0
|
|
20231110,163800,381841500,464500,464500,464500,464500,0
|
|
20231110,163700,381841500,464500,464500,464500,464500,0
|
|
20231110,163600,381841500,464500,464500,464500,464500,0
|
|
20231110,163500,381841500,464500,464500,464500,464500,0
|
|
20231110,163400,381841500,464500,464500,464500,464500,0
|
|
20231110,163300,381841500,464500,464500,464500,464500,0
|
|
20231110,163200,381841500,464500,464500,464500,464500,0
|
|
20231110,163100,381841500,464500,464500,464500,464500,0
|
|
20231110,163000,381841500,464500,464500,464500,464500,0
|
|
20231110,162900,381841500,464500,464500,464500,464500,0
|
|
20231110,162800,381841500,464500,464500,464500,464500,0
|
|
20231110,162700,381841500,464500,464500,464500,464500,0
|
|
20231110,162600,381841500,464500,464500,464500,464500,0
|
|
20231110,162500,381841500,464500,464500,464500,464500,0
|
|
20231110,162400,381841500,464500,464500,464500,464500,0
|
|
20231110,162300,381841500,464500,464500,464500,464500,0
|
|
20231110,162200,381841500,464500,464500,464500,464500,0
|
|
20231110,162100,381841500,464500,464500,464500,464500,0
|
|
20231110,162000,381841500,464500,464500,464500,464500,0
|
|
20231110,161900,381841500,464500,464500,464500,464500,0
|
|
20231110,161800,381841500,464500,464500,464500,464500,0
|
|
20231110,161700,381841500,464500,464500,464500,464500,0
|
|
20231110,161600,381841500,464500,464500,464500,464500,0
|
|
20231110,161500,381841500,464500,464500,464500,464500,0
|
|
20231110,161400,381841500,464500,464500,464500,464500,0
|
|
20231110,161300,381841500,464500,464500,464500,464500,0
|
|
20231110,161200,381841500,464500,464500,464500,464500,0
|
|
20231110,161100,381841500,464500,464500,464500,464500,22
|
|
20231110,161000,381841500,464500,464500,464500,464500,0
|
|
20231110,160900,381841500,464500,464500,464500,464500,0
|
|
20231110,160800,381841500,464500,464500,464500,464500,0
|
|
20231110,160700,381841500,464500,464500,464500,464500,0
|
|
20231110,160600,381841500,464500,464500,464500,464500,0
|
|
20231110,160500,381841500,464500,464500,464500,464500,0
|
|
20231110,160400,381841500,464500,464500,464500,464500,0
|
|
20231110,160300,381841500,464500,464500,464500,464500,0
|
|
20231110,160200,381841500,464500,464500,464500,464500,0
|
|
20231110,160100,381841500,464500,464500,464500,464500,0
|
|
20231110,160000,381841500,464500,464500,464500,464500,0
|
|
20231110,155900,381841500,464500,464500,464500,464500,0
|
|
20231110,155800,381841500,464500,464500,464500,464500,0
|
|
20231110,155700,381841500,464500,464500,464500,464500,0
|
|
20231110,155600,381841500,464500,464500,464500,464500,0
|
|
20231110,155500,381841500,464500,464500,464500,464500,0
|
|
20231110,155400,381841500,464500,464500,464500,464500,0
|
|
20231110,155300,381841500,464500,464500,464500,464500,0
|
|
20231110,155200,381841500,464500,464500,464500,464500,0
|
|
20231110,155100,381841500,464500,464500,464500,464500,0
|
|
20231110,155000,381841500,464500,464500,464500,464500,0
|
|
20231110,154900,381841500,464500,464500,464500,464500,0
|
|
20231110,154800,381841500,464500,464500,464500,464500,0
|
|
20231110,154700,381841500,464500,464500,464500,464500,0
|
|
20231110,154600,381841500,464500,464500,464500,464500,0
|
|
20231110,154500,381841500,464500,464500,464500,464500,0
|
|
20231110,154400,381841500,464500,464500,464500,464500,0
|
|
20231110,154300,381841500,464500,464500,464500,464500,0
|
|
20231110,154200,381841500,464500,464500,464500,464500,0
|
|
20231110,154100,381841500,464500,464500,464500,464500,22
|
|
20231110,154000,381841500,464500,464500,464500,464500,0
|
|
20231110,153900,381841500,464500,464500,464500,464500,0
|
|
20231110,153800,381841500,464500,464500,464500,464500,0
|
|
20231110,153700,381841500,464500,464500,464500,464500,0
|
|
20231110,153600,381841500,464500,464500,464500,464500,0
|
|
20231110,153500,381841500,464500,464500,464500,464500,0
|
|
20231110,153400,381841500,464500,464500,464500,464500,0
|
|
20231110,153300,381841500,464500,464500,464500,464500,0
|
|
20231110,153200,381841500,464500,464500,464500,464500,0
|
|
20231110,153100,381841500,464500,464500,464500,464500,0
|
|
20231110,153000,381841500,464500,464500,464500,464500,22
|
|
20231110,152900,371622500,465500,465500,465500,465500,0
|
|
20231110,152800,371622500,465500,465500,465500,465500,0
|
|
20231110,152700,371622500,465500,465500,465500,465500,0
|
|
20231110,152600,371622500,465500,465500,465500,465500,0
|
|
20231110,152500,371622500,465500,465500,465500,465500,0
|
|
20231110,152400,371622500,465500,465500,465500,465500,0
|
|
20231110,152300,371622500,465500,465500,465500,465500,0
|
|
20231110,152200,371622500,465500,465500,465500,465500,0
|
|
20231110,152100,371622500,465500,465500,465500,465500,0
|
|
20231110,152000,371622500,465500,465500,465500,465500,0
|
|
20231110,151900,371622500,465500,465500,465500,465500,4
|
|
20231110,151800,369760500,465000,465000,465000,465000,0
|
|
20231110,151700,369760500,465000,465000,465000,465000,1
|
|
20231110,151600,369295500,465000,465000,465000,465000,0
|
|
20231110,151500,369295500,465000,465000,465000,465000,0
|
|
20231110,151400,369295500,465000,465000,465000,465000,1
|
|
20231110,151300,368830500,465500,465500,465500,465500,1
|
|
20231110,151200,368365000,464500,464500,464500,464500,0
|
|
20231110,151100,368365000,464500,464500,464500,464500,0
|
|
20231110,151000,368365000,464500,464500,464500,464500,0
|
|
20231110,150900,368365000,464500,464500,464500,464500,7
|
|
20231110,150800,365113500,464500,464500,464500,464500,0
|
|
20231110,150700,365113500,464500,464500,464500,464500,0
|
|
20231110,150600,365113500,464500,464500,464500,464500,0
|
|
20231110,150500,365113500,464500,464500,464500,464500,3
|
|
20231110,150400,363720000,465000,465000,465000,465000,0
|
|
20231110,150300,363720000,465000,465000,465000,465000,4
|
|
20231110,150200,361860000,465000,465000,465000,465000,0
|
|
20231110,150100,361860000,465000,465000,465000,465000,0
|
|
20231110,150000,361860000,465000,465000,465000,465000,0
|
|
20231110,145900,361860000,465000,465000,465000,465000,0
|
|
20231110,145800,361860000,465000,464500,465000,464500,2
|
|
20231110,145700,360930500,465000,465000,465000,465000,0
|
|
20231110,145600,360930500,465000,465000,465000,465000,0
|
|
20231110,145500,360930500,465000,465000,465000,465000,0
|
|
20231110,145400,360930500,465000,465000,465000,465000,0
|
|
20231110,145300,360930500,465000,465000,465000,465000,0
|
|
20231110,145200,360930500,465000,465000,465000,465000,0
|
|
20231110,145100,360930500,465000,465000,465000,465000,8
|
|
20231110,145000,357210500,465000,465000,465000,465000,0
|
|
20231110,144900,357210500,465000,465000,465000,465000,0
|
|
20231110,144800,357210500,465000,465000,465000,465000,0
|
|
20231110,144700,357210500,465000,465000,465000,465000,0
|
|
20231110,144600,357210500,465000,465000,465000,465000,2
|
|
20231110,144500,356280500,464500,465000,465000,464500,13
|
|
20231110,144400,350240500,465000,465000,465000,465000,21
|
|
20231110,144300,340475500,465500,465500,465500,465500,0
|
|
20231110,144200,340475500,465500,465500,465500,465500,0
|
|
20231110,144100,340475500,465500,465500,465500,465500,0
|
|
20231110,144000,340475500,465500,465500,465500,465500,1
|
|
20231110,143900,340010000,465500,465500,465500,465500,0
|
|
20231110,143800,340010000,465500,465500,465500,465500,0
|
|
20231110,143700,340010000,465500,465500,465500,465500,0
|
|
20231110,143600,340010000,465500,465500,465500,465500,0
|
|
20231110,143500,340010000,465500,465500,465500,465500,0
|
|
20231110,143400,340010000,465500,465500,465500,465500,0
|
|
20231110,143300,340010000,465500,465500,465500,465500,0
|
|
20231110,143200,340010000,465500,465500,465500,465500,0
|
|
20231110,143100,340010000,465500,465500,465500,465500,0
|
|
20231110,143000,340010000,465500,465500,465500,465500,1
|
|
20231110,142900,339544500,466000,466000,466000,466000,6
|
|
20231110,142800,336748500,466000,466000,466000,466000,0
|
|
20231110,142700,336748500,466000,466000,466000,466000,5
|
|
20231110,142600,334418500,466000,466000,466000,466000,0
|
|
20231110,142500,334418500,466000,466000,466000,466000,0
|
|
20231110,142400,334418500,466000,466000,466000,466000,0
|
|
20231110,142300,334418500,466000,466000,466000,466000,0
|
|
20231110,142200,334418500,466000,466000,466000,466000,0
|
|
20231110,142100,334418500,466000,466000,466000,466000,0
|
|
20231110,142000,334418500,466000,466000,466000,466000,0
|
|
20231110,141900,334418500,466000,466000,466000,466000,10
|
|
20231110,141800,329758500,466000,466000,466000,466000,0
|
|
20231110,141700,329758500,466000,466000,466000,466000,0
|
|
20231110,141600,329758500,466000,466000,466000,466000,0
|
|
20231110,141500,329758500,466000,466000,466000,466000,0
|
|
20231110,141400,329758500,466000,466000,466000,466000,4
|
|
20231110,141300,327894500,466500,466000,466500,466000,9
|
|
20231110,141200,323700000,466500,466500,466500,466500,0
|
|
20231110,141100,323700000,466500,466500,467000,466500,15
|
|
20231110,141000,316698000,466500,466500,466500,466500,0
|
|
20231110,140900,316698000,466500,466500,466500,466500,0
|
|
20231110,140800,316698000,466500,466500,466500,466500,0
|
|
20231110,140700,316698000,466500,466500,466500,466500,0
|
|
20231110,140600,316698000,466500,466500,466500,466500,0
|
|
20231110,140500,316698000,466500,466500,466500,466500,0
|
|
20231110,140400,316698000,466500,466500,466500,466500,0
|
|
20231110,140300,316698000,466500,466500,466500,466500,0
|
|
20231110,140200,316698000,466500,466500,466500,466500,0
|
|
20231110,140100,316698000,466500,466500,466500,466500,0
|
|
20231110,140000,316698000,466500,466500,466500,466500,0
|
|
20231110,135900,316698000,466500,466500,466500,466500,0
|
|
20231110,135800,316698000,466500,466500,466500,466500,0
|
|
20231110,135700,316698000,466500,466500,466500,466500,0
|
|
20231110,135600,316698000,466500,466500,466500,466500,0
|
|
20231110,135500,316698000,466500,466500,466500,466500,0
|
|
20231110,135400,316698000,466500,466500,466500,466500,0
|
|
20231110,135300,316698000,466500,466500,466500,466500,0
|
|
20231110,135200,316698000,466500,466500,466500,466500,0
|
|
20231110,135100,316698000,466500,466500,466500,466500,0
|
|
20231110,135000,316698000,466500,466500,466500,466500,0
|
|
20231110,134900,316698000,466500,466500,466500,466500,0
|
|
20231110,134800,316698000,466500,466500,466500,466500,0
|
|
20231110,134700,316698000,466500,466500,466500,466500,2
|
|
20231110,134600,315765000,466500,466500,466500,466500,0
|
|
20231110,134500,315765000,466500,466500,466500,466500,0
|
|
20231110,134400,315765000,466500,466000,466500,466000,17
|
|
20231110,134300,307838500,466000,466000,466000,466000,0
|
|
20231110,134200,307838500,466000,466000,466000,466000,0
|
|
20231110,134100,307838500,466000,466000,466000,466000,0
|
|
20231110,134000,307838500,466000,466000,466000,466000,0
|
|
20231110,133900,307838500,466000,466000,466000,466000,0
|
|
20231110,133800,307838500,466000,466000,466000,466000,0
|
|
20231110,133700,307838500,466000,466000,466000,466000,0
|
|
20231110,133600,307838500,466000,466000,466000,466000,0
|
|
20231110,133500,307838500,466000,466000,466000,466000,0
|
|
20231110,133400,307838500,466000,466000,466000,466000,0
|
|
20231110,133300,307838500,466000,466000,466000,466000,0
|
|
20231110,133200,307838500,466000,466000,466000,466000,0
|
|
20231110,133100,307838500,466000,466000,466000,466000,0
|
|
20231110,133000,307838500,466000,466000,466000,466000,0
|
|
20231110,132900,307838500,466000,466000,466000,466000,0
|
|
20231110,132800,307838500,466000,466000,466000,466000,0
|
|
20231110,132700,307838500,466000,466000,466000,466000,0
|
|
20231110,132600,307838500,466000,466000,466000,466000,0
|
|
20231110,132500,307838500,466000,466000,466000,466000,1
|
|
20231110,132400,307372500,465500,465500,465500,465500,0
|
|
20231110,132300,307372500,465500,465500,465500,465500,0
|
|
20231110,132200,307372500,465500,465500,465500,465500,0
|
|
20231110,132100,307372500,465500,465500,465500,465500,0
|
|
20231110,132000,307372500,465500,465500,465500,465500,0
|
|
20231110,131900,307372500,465500,465500,465500,465500,0
|
|
20231110,131800,307372500,465500,465500,465500,465500,1
|
|
20231110,131700,306907000,465500,465500,465500,465500,0
|
|
20231110,131600,306907000,465500,465500,465500,465500,0
|
|
20231110,131500,306907000,465500,465500,465500,465500,0
|
|
20231110,131400,306907000,465500,465500,465500,465500,0
|
|
20231110,131300,306907000,465500,465500,465500,465500,0
|
|
20231110,131200,306907000,465500,465500,465500,465500,0
|
|
20231110,131100,306907000,465500,465500,465500,465500,0
|
|
20231110,131000,306907000,465500,465500,465500,465500,0
|
|
20231110,130900,306907000,465500,465500,465500,465500,0
|
|
20231110,130800,306907000,465500,465500,465500,465500,0
|
|
20231110,130700,306907000,465500,465500,465500,465500,0
|
|
20231110,130600,306907000,465500,465500,465500,465500,0
|
|
20231110,130500,306907000,465500,465500,465500,465500,0
|
|
20231110,130400,306907000,465500,465500,465500,465500,0
|
|
20231110,130300,306907000,465500,465500,465500,465500,0
|
|
20231110,130200,306907000,465500,465500,465500,465500,1
|
|
20231110,130100,306441500,466000,466000,466000,466000,0
|
|
20231110,130000,306441500,466000,465500,466000,465500,13
|
|
20231110,125900,300387000,465000,465000,465000,465000,0
|
|
20231110,125800,300387000,465000,465000,465000,465000,0
|
|
20231110,125700,300387000,465000,465000,465000,465000,0
|
|
20231110,125600,300387000,465000,465000,465000,465000,0
|
|
20231110,125500,300387000,465000,465000,465000,465000,0
|
|
20231110,125400,300387000,465000,465000,465000,465000,0
|
|
20231110,125300,300387000,465000,465000,465000,465000,0
|
|
20231110,125200,300387000,465000,465000,465000,465000,0
|
|
20231110,125100,300387000,465000,465000,465000,465000,0
|
|
20231110,125000,300387000,465000,465000,465000,465000,0
|
|
20231110,124900,300387000,465000,465000,465000,465000,0
|
|
20231110,124800,300387000,465000,465000,465000,465000,0
|
|
20231110,124700,300387000,465000,465000,465000,465000,0
|
|
20231110,124600,300387000,465000,465000,465000,465000,0
|
|
20231110,124500,300387000,465000,465000,465000,465000,0
|
|
20231110,124400,300387000,465000,465000,465000,465000,0
|
|
20231110,124300,300387000,465000,465000,465000,465000,0
|
|
20231110,124200,300387000,465000,465000,465000,465000,0
|
|
20231110,124100,300387000,465000,465000,465000,465000,5
|
|
20231110,124000,298062000,465500,465500,465500,465500,0
|
|
20231110,123900,298062000,465500,465500,465500,465500,0
|
|
20231110,123800,298062000,465500,465500,465500,465500,0
|
|
20231110,123700,298062000,465500,465500,465500,465500,0
|
|
20231110,123600,298062000,465500,465500,465500,465500,1
|
|
20231110,123500,297596500,466000,466000,466000,466000,0
|
|
20231110,123400,297596500,466000,466000,466000,466000,0
|
|
20231110,123300,297596500,466000,466000,466000,466000,0
|
|
20231110,123200,297596500,466000,466000,466000,466000,0
|
|
20231110,123100,297596500,466000,466000,466000,466000,0
|
|
20231110,123000,297596500,466000,466000,466000,466000,6
|
|
20231110,122900,294800500,466500,466500,466500,466500,0
|
|
20231110,122800,294800500,466500,466500,466500,466500,0
|
|
20231110,122700,294800500,466500,466500,466500,466500,0
|
|
20231110,122600,294800500,466500,466500,466500,466500,3
|
|
20231110,122500,293401000,466500,466000,466500,465500,30
|
|
20231110,122400,279430000,466500,466500,466500,466500,0
|
|
20231110,122300,279430000,466500,466500,466500,466500,0
|
|
20231110,122200,279430000,466500,466500,466500,466500,0
|
|
20231110,122100,279430000,466500,466500,466500,466500,0
|
|
20231110,122000,279430000,466500,466500,466500,466500,9
|
|
20231110,121900,275231500,465500,465500,465500,465500,0
|
|
20231110,121800,275231500,465500,465500,465500,465500,0
|
|
20231110,121700,275231500,465500,465500,465500,465500,0
|
|
20231110,121600,275231500,465500,465500,465500,465500,0
|
|
20231110,121500,275231500,465500,465500,465500,465500,0
|
|
20231110,121400,275231500,465500,465500,465500,465500,0
|
|
20231110,121300,275231500,465500,465500,465500,465500,15
|
|
20231110,121200,268249000,465000,465000,465000,465000,0
|
|
20231110,121100,268249000,465000,467000,467000,465000,74
|
|
20231110,121000,233778500,467500,467500,467500,467500,0
|
|
20231110,120900,233778500,467500,467500,467500,467500,0
|
|
20231110,120800,233778500,467500,467500,467500,467500,1
|
|
20231110,120700,233311000,467500,467500,467500,467500,0
|
|
20231110,120600,233311000,467500,467500,467500,467500,0
|
|
20231110,120500,233311000,467500,467500,467500,467500,0
|
|
20231110,120400,233311000,467500,467500,467500,467500,3
|
|
20231110,120300,231908500,467000,467000,467000,467000,0
|
|
20231110,120200,231908500,467000,467000,467000,467000,0
|
|
20231110,120100,231908500,467000,467000,467000,467000,0
|
|
20231110,120000,231908500,467000,467000,467000,467000,0
|
|
20231110,115900,231908500,467000,467000,467000,467000,4
|
|
20231110,115800,230040500,467500,467500,467500,467500,0
|
|
20231110,115700,230040500,467500,467500,467500,467500,1
|
|
20231110,115600,229573000,467500,467500,467500,467500,0
|
|
20231110,115500,229573000,467500,467500,467500,467500,0
|
|
20231110,115400,229573000,467500,467500,467500,467500,0
|
|
20231110,115300,229573000,467500,467500,467500,467500,0
|
|
20231110,115200,229573000,467500,467500,467500,467500,0
|
|
20231110,115100,229573000,467500,467500,467500,467500,0
|
|
20231110,115000,229573000,467500,467500,467500,467500,1
|
|
20231110,114900,229105500,467000,467000,467000,467000,0
|
|
20231110,114800,229105500,467000,467000,467000,467000,0
|
|
20231110,114700,229105500,467000,467500,467500,467000,3
|
|
20231110,114600,227703500,468000,468000,468000,468000,0
|
|
20231110,114500,227703500,468000,468000,468000,468000,0
|
|
20231110,114400,227703500,468000,468000,468000,468000,2
|
|
20231110,114300,226767500,468500,468500,468500,468500,0
|
|
20231110,114200,226767500,468500,468500,468500,468500,1
|
|
20231110,114100,226299000,468500,468500,468500,468500,0
|
|
20231110,114000,226299000,468500,468500,468500,468500,0
|
|
20231110,113900,226299000,468500,468500,468500,468500,0
|
|
20231110,113800,226299000,468500,468500,468500,468500,0
|
|
20231110,113700,226299000,468500,468500,468500,468500,0
|
|
20231110,113600,226299000,468500,468500,468500,468500,1
|
|
20231110,113500,225830500,468000,468000,468000,468000,3
|
|
20231110,113400,224426500,468500,468500,468500,468500,5
|
|
20231110,113300,222084000,468500,468500,468500,468500,0
|
|
20231110,113200,222084000,468500,468500,468500,468500,0
|
|
20231110,113100,222084000,468500,468500,468500,468500,0
|
|
20231110,113000,222084000,468500,468500,468500,468500,0
|
|
20231110,112900,222084000,468500,468500,468500,468500,3
|
|
20231110,112800,220678500,468000,468000,468000,468000,0
|
|
20231110,112700,220678500,468000,468000,468000,468000,0
|
|
20231110,112600,220678500,468000,468000,468000,468000,1
|
|
20231110,112500,220210500,468000,468000,468000,468000,1
|
|
20231110,112400,219742500,468500,468500,468500,468500,0
|
|
20231110,112300,219742500,468500,468500,468500,468500,0
|
|
20231110,112200,219742500,468500,468500,468500,468500,2
|
|
20231110,112100,218805500,469000,469000,469000,469000,0
|
|
20231110,112000,218805500,469000,469000,469000,469000,0
|
|
20231110,111900,218805500,469000,469000,469000,469000,0
|
|
20231110,111800,218805500,469000,469500,469500,469000,16
|
|
20231110,111700,211301000,469500,467000,469500,467000,85
|
|
20231110,111600,171507000,467000,467000,467000,467000,0
|
|
20231110,111500,171507000,467000,467000,467000,467000,0
|
|
20231110,111400,171507000,467000,467000,467000,467000,0
|
|
20231110,111300,171507000,467000,466500,467000,466500,6
|
|
20231110,111200,168707500,466500,466500,466500,466500,0
|
|
20231110,111100,168707500,466500,466500,466500,466500,0
|
|
20231110,111000,168707500,466500,466500,466500,466500,0
|
|
20231110,110900,168707500,466500,466500,466500,466500,0
|
|
20231110,110800,168707500,466500,466500,466500,466500,0
|
|
20231110,110700,168707500,466500,466500,466500,466500,0
|
|
20231110,110600,168707500,466500,466500,466500,466500,0
|
|
20231110,110500,168707500,466500,466500,466500,466500,0
|
|
20231110,110400,168707500,466500,466500,466500,466500,1
|
|
20231110,110300,168241000,466500,466000,466500,466000,7
|
|
20231110,110200,164977000,465000,465000,465000,465000,0
|
|
20231110,110100,164977000,465000,465000,465000,465000,0
|
|
20231110,110000,164977000,465000,465000,465000,465000,0
|
|
20231110,105900,164977000,465000,465000,465000,465000,0
|
|
20231110,105800,164977000,465000,465000,465000,465000,0
|
|
20231110,105700,164977000,465000,465000,465000,465000,0
|
|
20231110,105600,164977000,465000,465000,465000,465000,0
|
|
20231110,105500,164977000,465000,465000,465000,465000,0
|
|
20231110,105400,164977000,465000,465000,465000,465000,0
|
|
20231110,105300,164977000,465000,465000,465000,465000,0
|
|
20231110,105200,164977000,465000,465000,465000,465000,1
|
|
20231110,105100,164512000,465000,465000,465000,465000,0
|
|
20231110,105000,164512000,465000,465000,465000,465000,0
|
|
20231110,104900,164512000,465000,465000,465000,465000,10
|
|
20231110,104800,159862000,465500,465500,465500,465500,0
|
|
20231110,104700,159862000,465500,465500,465500,465500,0
|
|
20231110,104600,159862000,465500,465500,465500,465500,16
|
|
20231110,104500,152414000,467000,467000,467000,467000,0
|
|
20231110,104400,152414000,467000,467000,467000,467000,0
|
|
20231110,104300,152414000,467000,467000,467000,467000,0
|
|
20231110,104200,152414000,467000,467000,467000,467000,0
|
|
20231110,104100,152414000,467000,467000,467000,467000,0
|
|
20231110,104000,152414000,467000,467000,467000,467000,0
|
|
20231110,103900,152414000,467000,467000,467000,467000,0
|
|
20231110,103800,152414000,467000,467000,467000,467000,0
|
|
20231110,103700,152414000,467000,467000,467000,467000,1
|
|
20231110,103600,151947000,465500,465500,465500,465500,0
|
|
20231110,103500,151947000,465500,465500,465500,465500,1
|
|
20231110,103400,151481500,465000,465000,465000,465000,0
|
|
20231110,103300,151481500,465000,465000,465000,465000,0
|
|
20231110,103200,151481500,465000,466500,466500,465000,9
|
|
20231110,103100,147292500,465500,465500,465500,465500,7
|
|
20231110,103000,144034000,464500,464500,464500,464500,0
|
|
20231110,102900,144034000,464500,464500,464500,464500,0
|
|
20231110,102800,144034000,464500,464500,464500,464500,37
|
|
20231110,102700,126847500,462000,462000,462000,462000,0
|
|
20231110,102600,126847500,462000,462000,462000,462000,0
|
|
20231110,102500,126847500,462000,462000,462000,462000,0
|
|
20231110,102400,126847500,462000,462000,462000,462000,0
|
|
20231110,102300,126847500,462000,462000,462000,462000,0
|
|
20231110,102200,126847500,462000,462000,462000,462000,0
|
|
20231110,102100,126847500,462000,462000,462000,462000,2
|
|
20231110,102000,125923500,463000,463000,463000,463000,0
|
|
20231110,101900,125923500,463000,463000,463000,463000,0
|
|
20231110,101800,125923500,463000,463000,463000,463000,0
|
|
20231110,101700,125923500,463000,463000,463000,463000,0
|
|
20231110,101600,125923500,463000,463000,463000,463000,0
|
|
20231110,101500,125923500,463000,463000,463000,463000,0
|
|
20231110,101400,125923500,463000,463000,463000,463000,0
|
|
20231110,101300,125923500,463000,463000,463000,463000,0
|
|
20231110,101200,125923500,463000,463000,463000,463000,0
|
|
20231110,101100,125923500,463000,463000,463000,463000,0
|
|
20231110,101000,125923500,463000,463000,463000,463000,0
|
|
20231110,100900,125923500,463000,463000,463000,463000,0
|
|
20231110,100800,125923500,463000,463000,463000,463000,0
|
|
20231110,100700,125923500,463000,463000,463000,463000,0
|
|
20231110,100600,125923500,463000,463000,463000,463000,0
|
|
20231110,100500,125923500,463000,463000,463000,463000,0
|
|
20231110,100400,125923500,463000,463000,463000,463000,0
|
|
20231110,100300,125923500,463000,463000,463000,463000,0
|
|
20231110,100200,125923500,463000,463000,463000,463000,0
|
|
20231110,100100,125923500,463000,463000,463000,463000,0
|
|
20231110,100000,125923500,463000,462000,463000,462000,11
|
|
20231110,095900,120833500,461500,461500,461500,461500,0
|
|
20231110,095800,120833500,461500,461500,461500,461500,1
|
|
20231110,095700,120372000,461000,461000,461000,461000,0
|
|
20231110,095600,120372000,461000,461000,461000,461000,0
|
|
20231110,095500,120372000,461000,461000,461000,461000,3
|
|
20231110,095400,118989000,461500,461500,461500,461500,0
|
|
20231110,095300,118989000,461500,461500,461500,461500,0
|
|
20231110,095200,118989000,461500,461500,461500,461500,0
|
|
20231110,095100,118989000,461500,461500,461500,461500,0
|
|
20231110,095000,118989000,461500,461500,461500,461500,0
|
|
20231110,094900,118989000,461500,461500,461500,461500,0
|
|
20231110,094800,118989000,461500,461500,461500,461500,0
|
|
20231110,094700,118989000,461500,461500,461500,461500,0
|
|
20231110,094600,118989000,461500,461500,461500,461500,0
|
|
20231110,094500,118989000,461500,461500,461500,461500,0
|
|
20231110,094400,118989000,461500,461000,461500,461000,45
|
|
20231110,094300,98231000,459500,459500,459500,459500,0
|
|
20231110,094200,98231000,459500,459500,459500,459500,0
|
|
20231110,094100,98231000,459500,459500,459500,459500,2
|
|
20231110,094000,97312000,460000,460000,460000,460000,0
|
|
20231110,093900,97312000,460000,460000,460000,460000,1
|
|
20231110,093800,96852000,459500,459500,459500,459500,0
|
|
20231110,093700,96852000,459500,459500,459500,459500,0
|
|
20231110,093600,96852000,459500,459500,459500,459500,0
|
|
20231110,093500,96852000,459500,459500,459500,459500,1
|
|
20231110,093400,96392500,459500,459500,459500,459500,0
|
|
20231110,093300,96392500,459500,459500,459500,459500,0
|
|
20231110,093200,96392500,459500,459500,459500,459500,1
|
|
20231110,093100,95933000,460500,460000,461000,460000,15
|
|
20231110,093000,89026000,458500,459500,459500,458500,40
|
|
20231110,092900,70668000,459000,459000,459000,459000,0
|
|
20231110,092800,70668000,459000,458500,459000,458500,12
|
|
20231110,092700,65165500,458000,458000,458000,457500,6
|
|
20231110,092600,62419000,458000,459000,459000,458000,102
|
|
20231110,092500,15637500,460000,460000,460000,460000,2
|
|
20231110,092400,14717500,459000,459000,459000,459000,0
|
|
20231110,092300,14717500,459000,459000,459000,459000,8
|
|
20231110,092200,11045500,459500,459500,459500,459500,0
|
|
20231110,092100,11045500,459500,459500,459500,459500,0
|
|
20231110,092000,11045500,459500,459500,459500,459500,6
|
|
20231110,091900,8288500,461000,461000,461000,461000,0
|
|
20231110,091800,8288500,461000,461000,461000,461000,0
|
|
20231110,091700,8288500,461000,461000,461000,461000,2
|
|
20231110,091600,7366500,461000,461000,461000,461000,4
|
|
20231110,091500,5522500,461000,461000,461000,461000,1
|
|
20231110,091400,5061500,459500,459500,459500,459500,0
|
|
20231110,091300,5061500,459500,459500,459500,459500,3
|
|
20231110,091200,3683000,460000,460000,460000,460000,3
|
|
20231110,091100,2303000,460500,460500,460500,460500,0
|
|
20231110,091000,2303000,460500,460500,460500,460500,0
|
|
20231110,090900,2303000,460500,460500,460500,460500,1
|
|
20231110,090800,1842500,460000,460000,460000,460000,0
|
|
20231110,090700,1842500,460000,460500,460500,460000,2
|
|
20231110,090600,922000,461000,461000,461000,461000,2
|
|
20231110,090500,0,464500,464500,464500,464500,0
|
|
20231110,090400,0,464500,464500,464500,464500,0
|
|
20231110,090300,0,464500,464500,464500,464500,0
|
|
20231110,090200,0,464500,464500,464500,464500,0
|
|
20231110,090100,0,464500,464500,464500,464500,0
|
|
20231110,090000,0,464500,464500,464500,464500,0
|