584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184100,436074000,473500,473500,473500,473500,11
|
|
20231113,184000,436074000,473500,473500,473500,473500,0
|
|
20231113,183900,436074000,473500,473500,473500,473500,0
|
|
20231113,183800,436074000,473500,473500,473500,473500,0
|
|
20231113,183700,436074000,473500,473500,473500,473500,0
|
|
20231113,183600,436074000,473500,473500,473500,473500,0
|
|
20231113,183500,436074000,473500,473500,473500,473500,0
|
|
20231113,183400,436074000,473500,473500,473500,473500,0
|
|
20231113,183300,436074000,473500,473500,473500,473500,0
|
|
20231113,183200,436074000,473500,473500,473500,473500,0
|
|
20231113,183100,436074000,473500,473500,473500,473500,0
|
|
20231113,183000,436074000,473500,473500,473500,473500,0
|
|
20231113,182900,436074000,473500,473500,473500,473500,0
|
|
20231113,182800,436074000,473500,473500,473500,473500,0
|
|
20231113,182700,436074000,473500,473500,473500,473500,0
|
|
20231113,182600,436074000,473500,473500,473500,473500,0
|
|
20231113,182500,436074000,473500,473500,473500,473500,0
|
|
20231113,182400,436074000,473500,473500,473500,473500,0
|
|
20231113,182300,436074000,473500,473500,473500,473500,0
|
|
20231113,182200,436074000,473500,473500,473500,473500,0
|
|
20231113,182100,436074000,473500,473500,473500,473500,0
|
|
20231113,182000,436074000,473500,473500,473500,473500,0
|
|
20231113,181900,436074000,473500,473500,473500,473500,0
|
|
20231113,181800,436074000,473500,473500,473500,473500,0
|
|
20231113,181700,436074000,473500,473500,473500,473500,0
|
|
20231113,181600,436074000,473500,473500,473500,473500,0
|
|
20231113,181500,436074000,473500,473500,473500,473500,0
|
|
20231113,181400,436074000,473500,473500,473500,473500,0
|
|
20231113,181300,436074000,473500,473500,473500,473500,0
|
|
20231113,181200,436074000,473500,473500,473500,473500,0
|
|
20231113,181100,436074000,473500,473500,473500,473500,11
|
|
20231113,181000,436074000,473500,473500,473500,473500,0
|
|
20231113,180900,436074000,473500,473500,473500,473500,0
|
|
20231113,180800,436074000,473500,473500,473500,473500,0
|
|
20231113,180700,436074000,473500,473500,473500,473500,0
|
|
20231113,180600,436074000,473500,473500,473500,473500,0
|
|
20231113,180500,436074000,473500,473500,473500,473500,0
|
|
20231113,180400,436074000,473500,473500,473500,473500,0
|
|
20231113,180300,436074000,473500,473500,473500,473500,0
|
|
20231113,180200,436074000,473500,473500,473500,473500,0
|
|
20231113,180100,436074000,473500,473500,473500,473500,0
|
|
20231113,180000,436074000,473500,473500,473500,473500,0
|
|
20231113,175900,436074000,473500,473500,473500,473500,0
|
|
20231113,175800,436074000,473500,473500,473500,473500,0
|
|
20231113,175700,436074000,473500,473500,473500,473500,0
|
|
20231113,175600,436074000,473500,473500,473500,473500,0
|
|
20231113,175500,436074000,473500,473500,473500,473500,0
|
|
20231113,175400,436074000,473500,473500,473500,473500,0
|
|
20231113,175300,436074000,473500,473500,473500,473500,0
|
|
20231113,175200,436074000,473500,473500,473500,473500,0
|
|
20231113,175100,436074000,473500,473500,473500,473500,0
|
|
20231113,175000,436074000,473500,473500,473500,473500,0
|
|
20231113,174900,436074000,473500,473500,473500,473500,0
|
|
20231113,174800,436074000,473500,473500,473500,473500,0
|
|
20231113,174700,436074000,473500,473500,473500,473500,0
|
|
20231113,174600,436074000,473500,473500,473500,473500,0
|
|
20231113,174500,436074000,473500,473500,473500,473500,0
|
|
20231113,174400,436074000,473500,473500,473500,473500,0
|
|
20231113,174300,436074000,473500,473500,473500,473500,0
|
|
20231113,174200,436074000,473500,473500,473500,473500,0
|
|
20231113,174100,436074000,473500,473500,473500,473500,11
|
|
20231113,174000,436074000,473500,473500,473500,473500,0
|
|
20231113,173900,436074000,473500,473500,473500,473500,0
|
|
20231113,173800,436074000,473500,473500,473500,473500,0
|
|
20231113,173700,436074000,473500,473500,473500,473500,0
|
|
20231113,173600,436074000,473500,473500,473500,473500,0
|
|
20231113,173500,436074000,473500,473500,473500,473500,0
|
|
20231113,173400,436074000,473500,473500,473500,473500,0
|
|
20231113,173300,436074000,473500,473500,473500,473500,0
|
|
20231113,173200,436074000,473500,473500,473500,473500,0
|
|
20231113,173100,436074000,473500,473500,473500,473500,0
|
|
20231113,173000,436074000,473500,473500,473500,473500,0
|
|
20231113,172900,436074000,473500,473500,473500,473500,0
|
|
20231113,172800,436074000,473500,473500,473500,473500,0
|
|
20231113,172700,436074000,473500,473500,473500,473500,0
|
|
20231113,172600,436074000,473500,473500,473500,473500,0
|
|
20231113,172500,436074000,473500,473500,473500,473500,0
|
|
20231113,172400,436074000,473500,473500,473500,473500,0
|
|
20231113,172300,436074000,473500,473500,473500,473500,0
|
|
20231113,172200,436074000,473500,473500,473500,473500,0
|
|
20231113,172100,436074000,473500,473500,473500,473500,0
|
|
20231113,172000,436074000,473500,473500,473500,473500,0
|
|
20231113,171900,436074000,473500,473500,473500,473500,0
|
|
20231113,171800,436074000,473500,473500,473500,473500,0
|
|
20231113,171700,436074000,473500,473500,473500,473500,0
|
|
20231113,171600,436074000,473500,473500,473500,473500,0
|
|
20231113,171500,436074000,473500,473500,473500,473500,0
|
|
20231113,171400,436074000,473500,473500,473500,473500,0
|
|
20231113,171300,436074000,473500,473500,473500,473500,0
|
|
20231113,171200,436074000,473500,473500,473500,473500,0
|
|
20231113,171100,436074000,473500,473500,473500,473500,11
|
|
20231113,171000,436074000,473500,473500,473500,473500,0
|
|
20231113,170900,436074000,473500,473500,473500,473500,0
|
|
20231113,170800,436074000,473500,473500,473500,473500,0
|
|
20231113,170700,436074000,473500,473500,473500,473500,0
|
|
20231113,170600,436074000,473500,473500,473500,473500,0
|
|
20231113,170500,436074000,473500,473500,473500,473500,0
|
|
20231113,170400,436074000,473500,473500,473500,473500,0
|
|
20231113,170300,436074000,473500,473500,473500,473500,0
|
|
20231113,170200,436074000,473500,473500,473500,473500,0
|
|
20231113,170100,436074000,473500,473500,473500,473500,0
|
|
20231113,170000,436074000,473500,473500,473500,473500,0
|
|
20231113,165900,436074000,473500,473500,473500,473500,0
|
|
20231113,165800,436074000,473500,473500,473500,473500,0
|
|
20231113,165700,436074000,473500,473500,473500,473500,0
|
|
20231113,165600,436074000,473500,473500,473500,473500,0
|
|
20231113,165500,436074000,473500,473500,473500,473500,0
|
|
20231113,165400,436074000,473500,473500,473500,473500,0
|
|
20231113,165300,436074000,473500,473500,473500,473500,0
|
|
20231113,165200,436074000,473500,473500,473500,473500,0
|
|
20231113,165100,436074000,473500,473500,473500,473500,0
|
|
20231113,165000,436074000,473500,473500,473500,473500,0
|
|
20231113,164900,436074000,473500,473500,473500,473500,0
|
|
20231113,164800,436074000,473500,473500,473500,473500,0
|
|
20231113,164700,436074000,473500,473500,473500,473500,0
|
|
20231113,164600,436074000,473500,473500,473500,473500,0
|
|
20231113,164500,436074000,473500,473500,473500,473500,0
|
|
20231113,164400,436074000,473500,473500,473500,473500,0
|
|
20231113,164300,436074000,473500,473500,473500,473500,0
|
|
20231113,164200,436074000,473500,473500,473500,473500,0
|
|
20231113,164100,436074000,473500,473500,473500,473500,11
|
|
20231113,164000,436074000,473500,473500,473500,473500,0
|
|
20231113,163900,436074000,473500,473500,473500,473500,0
|
|
20231113,163800,436074000,473500,473500,473500,473500,0
|
|
20231113,163700,436074000,473500,473500,473500,473500,0
|
|
20231113,163600,436074000,473500,473500,473500,473500,0
|
|
20231113,163500,436074000,473500,473500,473500,473500,0
|
|
20231113,163400,436074000,473500,473500,473500,473500,0
|
|
20231113,163300,436074000,473500,473500,473500,473500,0
|
|
20231113,163200,436074000,473500,473500,473500,473500,0
|
|
20231113,163100,436074000,473500,473500,473500,473500,0
|
|
20231113,163000,436074000,473500,473500,473500,473500,0
|
|
20231113,162900,436074000,473500,473500,473500,473500,0
|
|
20231113,162800,436074000,473500,473500,473500,473500,0
|
|
20231113,162700,436074000,473500,473500,473500,473500,0
|
|
20231113,162600,436074000,473500,473500,473500,473500,0
|
|
20231113,162500,436074000,473500,473500,473500,473500,0
|
|
20231113,162400,436074000,473500,473500,473500,473500,0
|
|
20231113,162300,436074000,473500,473500,473500,473500,0
|
|
20231113,162200,436074000,473500,473500,473500,473500,0
|
|
20231113,162100,436074000,473500,473500,473500,473500,0
|
|
20231113,162000,436074000,473500,473500,473500,473500,0
|
|
20231113,161900,436074000,473500,473500,473500,473500,0
|
|
20231113,161800,436074000,473500,473500,473500,473500,0
|
|
20231113,161700,436074000,473500,473500,473500,473500,0
|
|
20231113,161600,436074000,473500,473500,473500,473500,0
|
|
20231113,161500,436074000,473500,473500,473500,473500,0
|
|
20231113,161400,436074000,473500,473500,473500,473500,0
|
|
20231113,161300,436074000,473500,473500,473500,473500,0
|
|
20231113,161200,436074000,473500,473500,473500,473500,0
|
|
20231113,161100,436074000,473500,473500,473500,473500,11
|
|
20231113,161000,436074000,473500,473500,473500,473500,0
|
|
20231113,160900,436074000,473500,473500,473500,473500,0
|
|
20231113,160800,436074000,473500,473500,473500,473500,0
|
|
20231113,160700,436074000,473500,473500,473500,473500,0
|
|
20231113,160600,436074000,473500,473500,473500,473500,0
|
|
20231113,160500,436074000,473500,473500,473500,473500,0
|
|
20231113,160400,436074000,473500,473500,473500,473500,0
|
|
20231113,160300,436074000,473500,473500,473500,473500,0
|
|
20231113,160200,436074000,473500,473500,473500,473500,0
|
|
20231113,160100,436074000,473500,473500,473500,473500,0
|
|
20231113,160000,436074000,473500,473500,473500,473500,0
|
|
20231113,155900,436074000,473500,473500,473500,473500,0
|
|
20231113,155800,436074000,473500,473500,473500,473500,0
|
|
20231113,155700,436074000,473500,473500,473500,473500,0
|
|
20231113,155600,436074000,473500,473500,473500,473500,0
|
|
20231113,155500,436074000,473500,473500,473500,473500,0
|
|
20231113,155400,436074000,473500,473500,473500,473500,0
|
|
20231113,155300,436074000,473500,473500,473500,473500,0
|
|
20231113,155200,436074000,473500,473500,473500,473500,0
|
|
20231113,155100,436074000,473500,473500,473500,473500,0
|
|
20231113,155000,436074000,473500,473500,473500,473500,0
|
|
20231113,154900,436074000,473500,473500,473500,473500,0
|
|
20231113,154800,436074000,473500,473500,473500,473500,0
|
|
20231113,154700,436074000,473500,473500,473500,473500,0
|
|
20231113,154600,436074000,473500,473500,473500,473500,0
|
|
20231113,154500,436074000,473500,473500,473500,473500,0
|
|
20231113,154400,436074000,473500,473500,473500,473500,0
|
|
20231113,154300,436074000,473500,473500,473500,473500,0
|
|
20231113,154200,436074000,473500,473500,473500,473500,0
|
|
20231113,154100,436074000,473500,473500,473500,473500,11
|
|
20231113,154000,436074000,473500,473500,473500,473500,0
|
|
20231113,153900,436074000,473500,473500,473500,473500,0
|
|
20231113,153800,436074000,473500,473500,473500,473500,0
|
|
20231113,153700,436074000,473500,473500,473500,473500,0
|
|
20231113,153600,436074000,473500,473500,473500,473500,0
|
|
20231113,153500,436074000,473500,473500,473500,473500,0
|
|
20231113,153400,436074000,473500,473500,473500,473500,0
|
|
20231113,153300,436074000,473500,473500,473500,473500,0
|
|
20231113,153200,436074000,473500,473500,473500,473500,0
|
|
20231113,153100,436074000,473500,473500,473500,473500,0
|
|
20231113,153000,436074000,473500,473500,473500,473500,11
|
|
20231113,152900,430865500,471000,471000,471000,471000,0
|
|
20231113,152800,430865500,471000,471000,471000,471000,0
|
|
20231113,152700,430865500,471000,471000,471000,471000,0
|
|
20231113,152600,430865500,471000,471000,471000,471000,0
|
|
20231113,152500,430865500,471000,471000,471000,471000,0
|
|
20231113,152400,430865500,471000,471000,471000,471000,0
|
|
20231113,152300,430865500,471000,471000,471000,471000,0
|
|
20231113,152200,430865500,471000,471000,471000,471000,0
|
|
20231113,152100,430865500,471000,471000,471000,471000,0
|
|
20231113,152000,430865500,471000,471000,471000,471000,0
|
|
20231113,151900,430865500,471000,471000,471000,471000,1
|
|
20231113,151800,430394500,473500,472000,473500,472000,19
|
|
20231113,151700,421410500,471500,471000,471500,471000,2
|
|
20231113,151600,420468000,471000,471000,471000,471000,1
|
|
20231113,151500,419997000,470500,470500,470500,470500,0
|
|
20231113,151400,419997000,470500,470500,470500,470500,0
|
|
20231113,151300,419997000,470500,470500,470500,470500,0
|
|
20231113,151200,419997000,470500,470500,470500,470500,5
|
|
20231113,151100,417644500,469500,469500,469500,469500,0
|
|
20231113,151000,417644500,469500,469500,469500,469500,0
|
|
20231113,150900,417644500,469500,469500,469500,469500,0
|
|
20231113,150800,417644500,469500,469500,469500,469500,0
|
|
20231113,150700,417644500,469500,469500,469500,469500,1
|
|
20231113,150600,417175000,468500,468500,468500,468500,0
|
|
20231113,150500,417175000,468500,468500,468500,468500,0
|
|
20231113,150400,417175000,468500,468000,468500,468000,42
|
|
20231113,150300,397517500,467500,467500,467500,467500,0
|
|
20231113,150200,397517500,467500,468000,468000,467500,9
|
|
20231113,150100,393306000,468000,468000,468000,468000,0
|
|
20231113,150000,393306000,468000,468000,468000,468000,0
|
|
20231113,145900,393306000,468000,468000,468000,468000,6
|
|
20231113,145800,390498000,468000,468000,468000,468000,0
|
|
20231113,145700,390498000,468000,468000,468000,468000,6
|
|
20231113,145600,387690000,469000,469000,469000,469000,0
|
|
20231113,145500,387690000,469000,469000,469000,469000,0
|
|
20231113,145400,387690000,469000,469000,469000,469000,0
|
|
20231113,145300,387690000,469000,469000,469000,469000,0
|
|
20231113,145200,387690000,469000,469000,469000,469000,0
|
|
20231113,145100,387690000,469000,469000,469000,469000,0
|
|
20231113,145000,387690000,469000,469000,469000,469000,0
|
|
20231113,144900,387690000,469000,469000,469000,469000,0
|
|
20231113,144800,387690000,469000,469000,469000,469000,18
|
|
20231113,144700,379248000,469000,469000,469000,469000,0
|
|
20231113,144600,379248000,469000,469000,469000,469000,0
|
|
20231113,144500,379248000,469000,469000,469000,469000,1
|
|
20231113,144400,378779000,469500,469500,469500,469500,0
|
|
20231113,144300,378779000,469500,469500,469500,469500,0
|
|
20231113,144200,378779000,469500,469500,469500,469500,1
|
|
20231113,144100,378309500,469000,469000,469000,469000,0
|
|
20231113,144000,378309500,469000,469000,469000,469000,0
|
|
20231113,143900,378309500,469000,469000,469000,469000,0
|
|
20231113,143800,378309500,469000,469000,469000,469000,1
|
|
20231113,143700,377840500,469500,469500,469500,469500,0
|
|
20231113,143600,377840500,469500,469500,469500,469500,0
|
|
20231113,143500,377840500,469500,469500,469500,469500,0
|
|
20231113,143400,377840500,469500,469500,469500,469500,0
|
|
20231113,143300,377840500,469500,469500,469500,469500,0
|
|
20231113,143200,377840500,469500,469500,469500,469500,0
|
|
20231113,143100,377840500,469500,469500,469500,469500,0
|
|
20231113,143000,377840500,469500,469500,469500,469500,1
|
|
20231113,142900,377371000,469500,469500,469500,469500,0
|
|
20231113,142800,377371000,469500,469500,469500,469500,0
|
|
20231113,142700,377371000,469500,469500,469500,469500,0
|
|
20231113,142600,377371000,469500,469500,469500,469500,0
|
|
20231113,142500,377371000,469500,469500,469500,469500,0
|
|
20231113,142400,377371000,469500,469500,469500,469500,0
|
|
20231113,142300,377371000,469500,469500,469500,469500,0
|
|
20231113,142200,377371000,469500,470000,470000,469500,22
|
|
20231113,142100,367039000,470000,470000,470000,470000,1
|
|
20231113,142000,366569000,470000,470000,470000,470000,0
|
|
20231113,141900,366569000,470000,470000,470000,470000,0
|
|
20231113,141800,366569000,470000,470000,470000,470000,0
|
|
20231113,141700,366569000,470000,470000,470000,470000,0
|
|
20231113,141600,366569000,470000,470000,470000,470000,0
|
|
20231113,141500,366569000,470000,470000,470000,470000,0
|
|
20231113,141400,366569000,470000,470000,470000,470000,2
|
|
20231113,141300,365629000,470000,470000,470000,470000,0
|
|
20231113,141200,365629000,470000,470000,470000,470000,0
|
|
20231113,141100,365629000,470000,470000,470000,470000,0
|
|
20231113,141000,365629000,470000,470000,470000,470000,1
|
|
20231113,140900,365159000,470500,470500,470500,470500,0
|
|
20231113,140800,365159000,470500,470500,470500,470500,0
|
|
20231113,140700,365159000,470500,470500,470500,470500,0
|
|
20231113,140600,365159000,470500,470500,470500,470500,2
|
|
20231113,140500,364218000,470000,470000,470000,470000,0
|
|
20231113,140400,364218000,470000,470000,470000,470000,5
|
|
20231113,140300,361868000,470000,470000,470000,470000,2
|
|
20231113,140200,360928000,470000,470000,470000,470000,0
|
|
20231113,140100,360928000,470000,470000,470000,470000,0
|
|
20231113,140000,360928000,470000,470000,470000,470000,1
|
|
20231113,135900,360458000,470000,470000,470000,470000,0
|
|
20231113,135800,360458000,470000,470000,470000,470000,0
|
|
20231113,135700,360458000,470000,470000,470000,470000,0
|
|
20231113,135600,360458000,470000,470000,470000,470000,0
|
|
20231113,135500,360458000,470000,470000,470000,470000,0
|
|
20231113,135400,360458000,470000,470000,470000,470000,0
|
|
20231113,135300,360458000,470000,470000,470000,470000,0
|
|
20231113,135200,360458000,470000,470000,470000,470000,0
|
|
20231113,135100,360458000,470000,470000,470000,470000,0
|
|
20231113,135000,360458000,470000,470000,470000,470000,1
|
|
20231113,134900,359988000,470000,470000,470000,470000,0
|
|
20231113,134800,359988000,470000,470000,470000,470000,0
|
|
20231113,134700,359988000,470000,470000,470000,470000,0
|
|
20231113,134600,359988000,470000,470000,470000,470000,0
|
|
20231113,134500,359988000,470000,470000,470000,470000,0
|
|
20231113,134400,359988000,470000,470000,470000,470000,0
|
|
20231113,134300,359988000,470000,470000,470000,470000,0
|
|
20231113,134200,359988000,470000,470000,470000,470000,0
|
|
20231113,134100,359988000,470000,470000,470000,470000,0
|
|
20231113,134000,359988000,470000,470000,470000,470000,2
|
|
20231113,133900,359048000,470000,470000,470000,470000,0
|
|
20231113,133800,359048000,470000,470000,470000,470000,0
|
|
20231113,133700,359048000,470000,470000,470000,470000,0
|
|
20231113,133600,359048000,470000,470000,470000,470000,0
|
|
20231113,133500,359048000,470000,470000,470000,470000,0
|
|
20231113,133400,359048000,470000,470000,470000,470000,0
|
|
20231113,133300,359048000,470000,470000,470000,470000,0
|
|
20231113,133200,359048000,470000,470000,470000,470000,0
|
|
20231113,133100,359048000,470000,470000,470000,470000,0
|
|
20231113,133000,359048000,470000,470000,470000,470000,2
|
|
20231113,132900,358108000,470000,470000,470000,470000,0
|
|
20231113,132800,358108000,470000,470000,470000,470000,0
|
|
20231113,132700,358108000,470000,470000,470000,470000,0
|
|
20231113,132600,358108000,470000,470000,470000,470000,0
|
|
20231113,132500,358108000,470000,470000,470000,470000,0
|
|
20231113,132400,358108000,470000,470000,470000,470000,2
|
|
20231113,132300,357168000,471000,471000,471000,471000,0
|
|
20231113,132200,357168000,471000,471000,471000,471000,0
|
|
20231113,132100,357168000,471000,471000,471000,471000,0
|
|
20231113,132000,357168000,471000,471000,471000,471000,0
|
|
20231113,131900,357168000,471000,471000,471000,471000,0
|
|
20231113,131800,357168000,471000,471000,471000,471000,0
|
|
20231113,131700,357168000,471000,471000,471000,471000,0
|
|
20231113,131600,357168000,471000,471000,471000,471000,0
|
|
20231113,131500,357168000,471000,471000,471000,471000,0
|
|
20231113,131400,357168000,471000,471000,471000,471000,0
|
|
20231113,131300,357168000,471000,471000,471000,471000,0
|
|
20231113,131200,357168000,471000,471000,471000,471000,0
|
|
20231113,131100,357168000,471000,471000,471000,471000,0
|
|
20231113,131000,357168000,471000,471000,471000,471000,0
|
|
20231113,130900,357168000,471000,471000,471000,471000,0
|
|
20231113,130800,357168000,471000,471000,471000,471000,0
|
|
20231113,130700,357168000,471000,471000,471000,471000,0
|
|
20231113,130600,357168000,471000,471000,471000,471000,0
|
|
20231113,130500,357168000,471000,471000,471000,471000,0
|
|
20231113,130400,357168000,471000,471000,471000,471000,4
|
|
20231113,130300,355284000,469500,469500,469500,469500,0
|
|
20231113,130200,355284000,469500,469500,469500,469500,0
|
|
20231113,130100,355284000,469500,469500,469500,469500,9
|
|
20231113,130000,351058500,469500,469500,469500,469500,1
|
|
20231113,125900,350589000,469500,469500,469500,469500,2
|
|
20231113,125800,349650000,471000,471000,471000,471000,0
|
|
20231113,125700,349650000,471000,471000,471000,471000,0
|
|
20231113,125600,349650000,471000,471000,471000,471000,0
|
|
20231113,125500,349650000,471000,471000,471000,471000,0
|
|
20231113,125400,349650000,471000,471000,471000,471000,1
|
|
20231113,125300,349179000,471000,471000,471000,471000,0
|
|
20231113,125200,349179000,471000,471000,471000,471000,0
|
|
20231113,125100,349179000,471000,471000,471000,471000,0
|
|
20231113,125000,349179000,471000,471000,471000,471000,0
|
|
20231113,124900,349179000,471000,471000,471000,471000,0
|
|
20231113,124800,349179000,471000,471000,471000,471000,0
|
|
20231113,124700,349179000,471000,471000,471000,471000,0
|
|
20231113,124600,349179000,471000,471000,471000,471000,0
|
|
20231113,124500,349179000,471000,471000,471000,471000,0
|
|
20231113,124400,349179000,471000,471000,471000,471000,14
|
|
20231113,124300,342585000,471000,471000,471000,471000,0
|
|
20231113,124200,342585000,471000,471000,471000,471000,1
|
|
20231113,124100,342114000,471500,471500,471500,471500,0
|
|
20231113,124000,342114000,471500,471500,471500,471500,0
|
|
20231113,123900,342114000,471500,471500,471500,471500,0
|
|
20231113,123800,342114000,471500,471500,471500,471500,0
|
|
20231113,123700,342114000,471500,471500,471500,471500,0
|
|
20231113,123600,342114000,471500,471500,471500,471500,0
|
|
20231113,123500,342114000,471500,471500,471500,471500,0
|
|
20231113,123400,342114000,471500,471500,471500,471500,0
|
|
20231113,123300,342114000,471500,471500,471500,471500,0
|
|
20231113,123200,342114000,471500,471500,471500,471500,0
|
|
20231113,123100,342114000,471500,471500,471500,471500,0
|
|
20231113,123000,342114000,471500,471500,471500,471500,0
|
|
20231113,122900,342114000,471500,471500,471500,471500,0
|
|
20231113,122800,342114000,471500,471500,471500,471500,0
|
|
20231113,122700,342114000,471500,471500,471500,471500,0
|
|
20231113,122600,342114000,471500,471500,471500,471500,0
|
|
20231113,122500,342114000,471500,471500,471500,471500,2
|
|
20231113,122400,341171000,471500,471500,471500,471500,0
|
|
20231113,122300,341171000,471500,471500,471500,471500,0
|
|
20231113,122200,341171000,471500,471500,471500,471500,16
|
|
20231113,122100,333627000,471500,471500,471500,471500,0
|
|
20231113,122000,333627000,471500,471500,471500,471500,0
|
|
20231113,121900,333627000,471500,471500,471500,471500,0
|
|
20231113,121800,333627000,471500,471500,471500,471500,0
|
|
20231113,121700,333627000,471500,471500,471500,471500,0
|
|
20231113,121600,333627000,471500,471500,471500,471500,0
|
|
20231113,121500,333627000,471500,471500,471500,471500,5
|
|
20231113,121400,331269500,473000,473000,473000,473000,0
|
|
20231113,121300,331269500,473000,473000,473000,473000,0
|
|
20231113,121200,331269500,473000,473000,473000,473000,0
|
|
20231113,121100,331269500,473000,473000,473000,473000,0
|
|
20231113,121000,331269500,473000,473000,473000,473000,0
|
|
20231113,120900,331269500,473000,473000,473000,473000,1
|
|
20231113,120800,330796500,473500,473500,473500,473500,0
|
|
20231113,120700,330796500,473500,473500,473500,473500,0
|
|
20231113,120600,330796500,473500,473500,473500,473500,0
|
|
20231113,120500,330796500,473500,473500,473500,473500,0
|
|
20231113,120400,330796500,473500,473500,473500,473500,0
|
|
20231113,120300,330796500,473500,473500,473500,473500,0
|
|
20231113,120200,330796500,473500,473500,473500,473500,0
|
|
20231113,120100,330796500,473500,473500,473500,473500,0
|
|
20231113,120000,330796500,473500,473500,473500,473500,0
|
|
20231113,115900,330796500,473500,473500,473500,473500,0
|
|
20231113,115800,330796500,473500,473500,473500,473500,0
|
|
20231113,115700,330796500,473500,473500,473500,473500,0
|
|
20231113,115600,330796500,473500,473500,473500,473500,0
|
|
20231113,115500,330796500,473500,473500,473500,473500,0
|
|
20231113,115400,330796500,473500,473500,473500,473500,0
|
|
20231113,115300,330796500,473500,473500,473500,473500,0
|
|
20231113,115200,330796500,473500,473000,473500,473000,14
|
|
20231113,115100,324173500,473000,473000,473000,473000,0
|
|
20231113,115000,324173500,473000,473000,473000,473000,0
|
|
20231113,114900,324173500,473000,473000,473000,473000,1
|
|
20231113,114800,323700500,472500,472500,472500,472500,0
|
|
20231113,114700,323700500,472500,472500,472500,472500,0
|
|
20231113,114600,323700500,472500,472500,472500,472500,4
|
|
20231113,114500,321810500,472500,472500,472500,472500,0
|
|
20231113,114400,321810500,472500,472500,472500,472500,0
|
|
20231113,114300,321810500,472500,472500,472500,472500,0
|
|
20231113,114200,321810500,472500,472500,472500,472500,0
|
|
20231113,114100,321810500,472500,472500,472500,472500,1
|
|
20231113,114000,321338000,472500,472500,472500,472500,0
|
|
20231113,113900,321338000,472500,472500,472500,472500,2
|
|
20231113,113800,320393000,472500,472500,472500,472500,0
|
|
20231113,113700,320393000,472500,472000,472500,472000,27
|
|
20231113,113600,307642500,471000,471000,471000,471000,0
|
|
20231113,113500,307642500,471000,471000,471000,471000,0
|
|
20231113,113400,307642500,471000,471000,471000,471000,0
|
|
20231113,113300,307642500,471000,471000,471000,471000,0
|
|
20231113,113200,307642500,471000,471000,471000,471000,0
|
|
20231113,113100,307642500,471000,471000,471000,471000,0
|
|
20231113,113000,307642500,471000,471000,471000,471000,5
|
|
20231113,112900,305287500,473500,473500,473500,473500,0
|
|
20231113,112800,305287500,473500,473500,473500,473500,0
|
|
20231113,112700,305287500,473500,473500,473500,473500,0
|
|
20231113,112600,305287500,473500,473500,473500,473500,0
|
|
20231113,112500,305287500,473500,473500,473500,473500,0
|
|
20231113,112400,305287500,473500,473500,473500,473500,0
|
|
20231113,112300,305287500,473500,473500,473500,473500,0
|
|
20231113,112200,305287500,473500,473500,473500,473500,0
|
|
20231113,112100,305287500,473500,473500,473500,473500,0
|
|
20231113,112000,305287500,473500,473500,473500,473500,0
|
|
20231113,111900,305287500,473500,473500,473500,473500,0
|
|
20231113,111800,305287500,473500,473500,473500,473500,0
|
|
20231113,111700,305287500,473500,473500,473500,473500,0
|
|
20231113,111600,305287500,473500,473500,473500,473500,0
|
|
20231113,111500,305287500,473500,473500,473500,473500,0
|
|
20231113,111400,305287500,473500,473500,473500,473500,0
|
|
20231113,111300,305287500,473500,473500,473500,473500,0
|
|
20231113,111200,305287500,473500,473500,473500,473500,1
|
|
20231113,111100,304814000,474000,474000,474000,474000,0
|
|
20231113,111000,304814000,474000,474000,474000,474000,4
|
|
20231113,110900,302918000,471000,471000,471000,471000,0
|
|
20231113,110800,302918000,471000,471000,471000,471000,0
|
|
20231113,110700,302918000,471000,471000,471000,471000,0
|
|
20231113,110600,302918000,471000,472000,472000,471000,35
|
|
20231113,110500,286413500,473000,473000,473000,473000,1
|
|
20231113,110400,285940500,473000,473000,473000,473000,4
|
|
20231113,110300,284048500,473500,473500,473500,473500,0
|
|
20231113,110200,284048500,473500,473500,473500,473500,0
|
|
20231113,110100,284048500,473500,473500,473500,473500,10
|
|
20231113,110000,279313500,474000,474000,474000,474000,2
|
|
20231113,105900,278365500,474000,474000,474000,474000,0
|
|
20231113,105800,278365500,474000,474000,474000,474000,0
|
|
20231113,105700,278365500,474000,474000,474000,474000,0
|
|
20231113,105600,278365500,474000,474000,474000,474000,0
|
|
20231113,105500,278365500,474000,474000,474000,474000,0
|
|
20231113,105400,278365500,474000,474000,474000,474000,0
|
|
20231113,105300,278365500,474000,474000,474000,474000,0
|
|
20231113,105200,278365500,474000,474000,474000,474000,0
|
|
20231113,105100,278365500,474000,473500,474000,473500,2
|
|
20231113,105000,277418000,473500,473500,473500,473500,0
|
|
20231113,104900,277418000,473500,473500,473500,473500,0
|
|
20231113,104800,277418000,473500,473500,473500,473500,3
|
|
20231113,104700,275997500,474000,474000,474000,474000,0
|
|
20231113,104600,275997500,474000,474000,474000,474000,0
|
|
20231113,104500,275997500,474000,474000,474000,474000,7
|
|
20231113,104400,272679500,474500,474500,474500,474500,0
|
|
20231113,104300,272679500,474500,474500,474500,474500,0
|
|
20231113,104200,272679500,474500,474500,474500,474500,0
|
|
20231113,104100,272679500,474500,474500,474500,474500,1
|
|
20231113,104000,272205000,474500,474500,474500,474500,0
|
|
20231113,103900,272205000,474500,474500,474500,474500,0
|
|
20231113,103800,272205000,474500,474500,474500,474500,4
|
|
20231113,103700,270307000,474500,474500,474500,474500,4
|
|
20231113,103600,268409000,474500,474500,474500,474500,0
|
|
20231113,103500,268409000,474500,474500,474500,474500,0
|
|
20231113,103400,268409000,474500,474500,474500,474500,0
|
|
20231113,103300,268409000,474500,474500,474500,474500,0
|
|
20231113,103200,268409000,474500,475000,475000,474500,11
|
|
20231113,103100,263186500,475000,475000,475000,475000,0
|
|
20231113,103000,263186500,475000,475000,475000,475000,10
|
|
20231113,102900,258436500,476500,476500,476500,476500,1
|
|
20231113,102800,257960000,477500,477500,477500,477500,0
|
|
20231113,102700,257960000,477500,477500,477500,477500,0
|
|
20231113,102600,257960000,477500,477500,477500,477500,0
|
|
20231113,102500,257960000,477500,477500,477500,477500,0
|
|
20231113,102400,257960000,477500,477500,477500,477500,16
|
|
20231113,102300,250320000,477500,477500,477500,477500,13
|
|
20231113,102200,244112500,478000,478000,478000,478000,0
|
|
20231113,102100,244112500,478000,478000,478000,478000,0
|
|
20231113,102000,244112500,478000,478000,478000,478000,2
|
|
20231113,101900,243156500,478000,478000,478000,478000,1
|
|
20231113,101800,242678500,478000,478000,478000,478000,1
|
|
20231113,101700,242200500,478000,478000,478000,478000,0
|
|
20231113,101600,242200500,478000,478000,478000,478000,0
|
|
20231113,101500,242200500,478000,478000,478000,478000,0
|
|
20231113,101400,242200500,478000,478000,478000,478000,0
|
|
20231113,101300,242200500,478000,476000,478000,476000,44
|
|
20231113,101200,221206000,476000,476000,476000,476000,0
|
|
20231113,101100,221206000,476000,476000,476000,476000,1
|
|
20231113,101000,220730000,476000,476000,476000,476000,5
|
|
20231113,100900,218350000,476000,476000,476000,476000,0
|
|
20231113,100800,218350000,476000,474500,476000,474500,37
|
|
20231113,100700,200759000,475500,475500,475500,475500,5
|
|
20231113,100600,198381500,476000,476000,476000,476000,0
|
|
20231113,100500,198381500,476000,476000,476000,476000,7
|
|
20231113,100400,195049500,477000,475500,477000,475500,45
|
|
20231113,100300,173617000,475000,471500,475000,471500,177
|
|
20231113,100200,89755500,471000,471000,471000,471000,0
|
|
20231113,100100,89755500,471000,471000,471000,471000,7
|
|
20231113,100000,86458500,472000,472000,472000,472000,1
|
|
20231113,095900,85986500,471500,471000,471500,471000,2
|
|
20231113,095800,85044000,472000,472000,472000,472000,0
|
|
20231113,095700,85044000,472000,472000,472000,472000,0
|
|
20231113,095600,85044000,472000,472000,472000,472000,8
|
|
20231113,095500,81268000,472000,472000,472000,472000,0
|
|
20231113,095400,81268000,472000,470500,472000,470500,32
|
|
20231113,095300,66188000,470000,470000,470000,470000,0
|
|
20231113,095200,66188000,470000,470000,470000,470000,0
|
|
20231113,095100,66188000,470000,470000,470000,470000,0
|
|
20231113,095000,66188000,470000,470000,470000,470000,4
|
|
20231113,094900,64308000,470500,470500,470500,470500,0
|
|
20231113,094800,64308000,470500,470500,470500,470500,0
|
|
20231113,094700,64308000,470500,470500,470500,470500,0
|
|
20231113,094600,64308000,470500,470500,470500,470500,4
|
|
20231113,094500,62426000,470500,470500,470500,470500,0
|
|
20231113,094400,62426000,470500,470500,470500,470500,0
|
|
20231113,094300,62426000,470500,470500,470500,470500,1
|
|
20231113,094200,61955500,469500,469500,469500,469500,0
|
|
20231113,094100,61955500,469500,469500,469500,469500,0
|
|
20231113,094000,61955500,469500,469500,469500,469500,0
|
|
20231113,093900,61955500,469500,469500,469500,469500,0
|
|
20231113,093800,61955500,469500,469500,469500,469500,10
|
|
20231113,093700,57260500,471500,471500,471500,471500,0
|
|
20231113,093600,57260500,471500,471500,471500,471500,0
|
|
20231113,093500,57260500,471500,471500,471500,471500,0
|
|
20231113,093400,57260500,471500,471500,471500,471500,0
|
|
20231113,093300,57260500,471500,471500,471500,471500,0
|
|
20231113,093200,57260500,471500,471500,471500,471500,0
|
|
20231113,093100,57260500,471500,471500,472000,471500,8
|
|
20231113,093000,53485500,469500,469500,469500,469500,0
|
|
20231113,092900,53485500,469500,469500,469500,469500,1
|
|
20231113,092800,53016000,469500,469500,469500,469500,0
|
|
20231113,092700,53016000,469500,469500,469500,469500,0
|
|
20231113,092600,53016000,469500,469500,469500,469500,0
|
|
20231113,092500,53016000,469500,469500,469500,469500,0
|
|
20231113,092400,53016000,469500,469500,469500,468500,14
|
|
20231113,092300,46445500,473000,473000,473000,473000,0
|
|
20231113,092200,46445500,473000,473500,473500,473000,3
|
|
20231113,092100,45025500,474000,471500,474000,471500,20
|
|
20231113,092000,35570500,471500,471500,471500,471500,1
|
|
20231113,091900,35099000,464500,464500,464500,464500,0
|
|
20231113,091800,35099000,464500,461000,464500,461000,62
|
|
20231113,091700,6447000,460500,460500,460500,460500,1
|
|
20231113,091600,5986500,459500,459500,459500,459500,0
|
|
20231113,091500,5986500,459500,459500,459500,459500,0
|
|
20231113,091400,5986500,459500,459500,459500,459500,0
|
|
20231113,091300,5986500,459500,459500,459500,459500,0
|
|
20231113,091200,5986500,459500,459500,459500,459500,0
|
|
20231113,091100,5986500,459500,459500,459500,459500,0
|
|
20231113,091000,5986500,459500,459500,459500,459500,0
|
|
20231113,090900,5986500,459500,459500,459500,459500,0
|
|
20231113,090800,5986500,459500,459500,459500,459500,0
|
|
20231113,090700,5986500,459500,462000,462000,459500,13
|
|
20231113,090600,0,464500,464500,464500,464500,0
|
|
20231113,090500,0,464500,464500,464500,464500,0
|
|
20231113,090400,0,464500,464500,464500,464500,0
|
|
20231113,090300,0,464500,464500,464500,464500,0
|
|
20231113,090200,0,464500,464500,464500,464500,0
|
|
20231113,090100,0,464500,464500,464500,464500,0
|
|
20231113,090000,0,464500,464500,464500,464500,0
|