523 lines
29 KiB
CSV
523 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184000,407591500,492500,492500,492500,492500,33
|
|
20231116,183900,407591500,492500,492500,492500,492500,0
|
|
20231116,183800,407591500,492500,492500,492500,492500,0
|
|
20231116,183700,407591500,492500,492500,492500,492500,0
|
|
20231116,183600,407591500,492500,492500,492500,492500,0
|
|
20231116,183500,407591500,492500,492500,492500,492500,0
|
|
20231116,183400,407591500,492500,492500,492500,492500,0
|
|
20231116,183300,407591500,492500,492500,492500,492500,0
|
|
20231116,183200,407591500,492500,492500,492500,492500,0
|
|
20231116,183100,407591500,492500,492500,492500,492500,0
|
|
20231116,183000,407591500,492500,492500,492500,492500,0
|
|
20231116,182900,407591500,492500,492500,492500,492500,0
|
|
20231116,182800,407591500,492500,492500,492500,492500,0
|
|
20231116,182700,407591500,492500,492500,492500,492500,0
|
|
20231116,182600,407591500,492500,492500,492500,492500,0
|
|
20231116,182500,407591500,492500,492500,492500,492500,0
|
|
20231116,182400,407591500,492500,492500,492500,492500,0
|
|
20231116,182300,407591500,492500,492500,492500,492500,0
|
|
20231116,182200,407591500,492500,492500,492500,492500,0
|
|
20231116,182100,407591500,492500,492500,492500,492500,0
|
|
20231116,182000,407591500,492500,492500,492500,492500,0
|
|
20231116,181900,407591500,492500,492500,492500,492500,0
|
|
20231116,181800,407591500,492500,492500,492500,492500,0
|
|
20231116,181700,407591500,492500,492500,492500,492500,0
|
|
20231116,181600,407591500,492500,492500,492500,492500,0
|
|
20231116,181500,407591500,492500,492500,492500,492500,0
|
|
20231116,181400,407591500,492500,492500,492500,492500,0
|
|
20231116,181300,407591500,492500,492500,492500,492500,0
|
|
20231116,181200,407591500,492500,492500,492500,492500,0
|
|
20231116,181100,407591500,492500,492500,492500,492500,0
|
|
20231116,181000,407591500,492500,492500,492500,492500,33
|
|
20231116,180900,407591500,492500,492500,492500,492500,0
|
|
20231116,180800,407591500,492500,492500,492500,492500,0
|
|
20231116,180700,407591500,492500,492500,492500,492500,0
|
|
20231116,180600,407591500,492500,492500,492500,492500,0
|
|
20231116,180500,407591500,492500,492500,492500,492500,0
|
|
20231116,180400,407591500,492500,492500,492500,492500,0
|
|
20231116,180300,407591500,492500,492500,492500,492500,0
|
|
20231116,180200,407591500,492500,492500,492500,492500,0
|
|
20231116,180100,407591500,492500,492500,492500,492500,0
|
|
20231116,180000,407591500,492500,492500,492500,492500,0
|
|
20231116,175900,407591500,492500,492500,492500,492500,0
|
|
20231116,175800,407591500,492500,492500,492500,492500,0
|
|
20231116,175700,407591500,492500,492500,492500,492500,0
|
|
20231116,175600,407591500,492500,492500,492500,492500,0
|
|
20231116,175500,407591500,492500,492500,492500,492500,0
|
|
20231116,175400,407591500,492500,492500,492500,492500,0
|
|
20231116,175300,407591500,492500,492500,492500,492500,0
|
|
20231116,175200,407591500,492500,492500,492500,492500,0
|
|
20231116,175100,407591500,492500,492500,492500,492500,0
|
|
20231116,175000,407591500,492500,492500,492500,492500,0
|
|
20231116,174900,407591500,492500,492500,492500,492500,0
|
|
20231116,174800,407591500,492500,492500,492500,492500,0
|
|
20231116,174700,407591500,492500,492500,492500,492500,0
|
|
20231116,174600,407591500,492500,492500,492500,492500,0
|
|
20231116,174500,407591500,492500,492500,492500,492500,0
|
|
20231116,174400,407591500,492500,492500,492500,492500,0
|
|
20231116,174300,407591500,492500,492500,492500,492500,0
|
|
20231116,174200,407591500,492500,492500,492500,492500,0
|
|
20231116,174100,407591500,492500,492500,492500,492500,0
|
|
20231116,174000,407591500,492500,492500,492500,492500,33
|
|
20231116,173900,407591500,492500,492500,492500,492500,0
|
|
20231116,173800,407591500,492500,492500,492500,492500,0
|
|
20231116,173700,407591500,492500,492500,492500,492500,0
|
|
20231116,173600,407591500,492500,492500,492500,492500,0
|
|
20231116,173500,407591500,492500,492500,492500,492500,0
|
|
20231116,173400,407591500,492500,492500,492500,492500,0
|
|
20231116,173300,407591500,492500,492500,492500,492500,0
|
|
20231116,173200,407591500,492500,492500,492500,492500,0
|
|
20231116,173100,407591500,492500,492500,492500,492500,0
|
|
20231116,173000,407591500,492500,492500,492500,492500,0
|
|
20231116,172900,407591500,492500,492500,492500,492500,0
|
|
20231116,172800,407591500,492500,492500,492500,492500,0
|
|
20231116,172700,407591500,492500,492500,492500,492500,0
|
|
20231116,172600,407591500,492500,492500,492500,492500,0
|
|
20231116,172500,407591500,492500,492500,492500,492500,0
|
|
20231116,172400,407591500,492500,492500,492500,492500,0
|
|
20231116,172300,407591500,492500,492500,492500,492500,0
|
|
20231116,172200,407591500,492500,492500,492500,492500,0
|
|
20231116,172100,407591500,492500,492500,492500,492500,0
|
|
20231116,172000,407591500,492500,492500,492500,492500,0
|
|
20231116,171900,407591500,492500,492500,492500,492500,0
|
|
20231116,171800,407591500,492500,492500,492500,492500,0
|
|
20231116,171700,407591500,492500,492500,492500,492500,0
|
|
20231116,171600,407591500,492500,492500,492500,492500,0
|
|
20231116,171500,407591500,492500,492500,492500,492500,0
|
|
20231116,171400,407591500,492500,492500,492500,492500,0
|
|
20231116,171300,407591500,492500,492500,492500,492500,0
|
|
20231116,171200,407591500,492500,492500,492500,492500,0
|
|
20231116,171100,407591500,492500,492500,492500,492500,0
|
|
20231116,171000,407591500,492500,492500,492500,492500,33
|
|
20231116,170900,407591500,492500,492500,492500,492500,0
|
|
20231116,170800,407591500,492500,492500,492500,492500,0
|
|
20231116,170700,407591500,492500,492500,492500,492500,0
|
|
20231116,170600,407591500,492500,492500,492500,492500,0
|
|
20231116,170500,407591500,492500,492500,492500,492500,0
|
|
20231116,170400,407591500,492500,492500,492500,492500,0
|
|
20231116,170300,407591500,492500,492500,492500,492500,0
|
|
20231116,170200,407591500,492500,492500,492500,492500,0
|
|
20231116,170100,407591500,492500,492500,492500,492500,0
|
|
20231116,170000,407591500,492500,492500,492500,492500,0
|
|
20231116,165900,407591500,492500,492500,492500,492500,0
|
|
20231116,165800,407591500,492500,492500,492500,492500,0
|
|
20231116,165700,407591500,492500,492500,492500,492500,0
|
|
20231116,165600,407591500,492500,492500,492500,492500,0
|
|
20231116,165500,407591500,492500,492500,492500,492500,0
|
|
20231116,165400,407591500,492500,492500,492500,492500,0
|
|
20231116,165300,407591500,492500,492500,492500,492500,0
|
|
20231116,165200,407591500,492500,492500,492500,492500,0
|
|
20231116,165100,407591500,492500,492500,492500,492500,0
|
|
20231116,165000,407591500,492500,492500,492500,492500,0
|
|
20231116,164900,407591500,492500,492500,492500,492500,0
|
|
20231116,164800,407591500,492500,492500,492500,492500,0
|
|
20231116,164700,407591500,492500,492500,492500,492500,0
|
|
20231116,164600,407591500,492500,492500,492500,492500,0
|
|
20231116,164500,407591500,492500,492500,492500,492500,0
|
|
20231116,164400,407591500,492500,492500,492500,492500,0
|
|
20231116,164300,407591500,492500,492500,492500,492500,0
|
|
20231116,164200,407591500,492500,492500,492500,492500,0
|
|
20231116,164100,407591500,492500,492500,492500,492500,0
|
|
20231116,164000,407591500,492500,492500,492500,492500,33
|
|
20231116,163900,407591500,492500,492500,492500,492500,0
|
|
20231116,163800,407591500,492500,492500,492500,492500,0
|
|
20231116,163700,407591500,492500,492500,492500,492500,0
|
|
20231116,163600,407591500,492500,492500,492500,492500,0
|
|
20231116,163500,407591500,492500,492500,492500,492500,0
|
|
20231116,163400,407591500,492500,492500,492500,492500,0
|
|
20231116,163300,407591500,492500,492500,492500,492500,0
|
|
20231116,163200,407591500,492500,492500,492500,492500,0
|
|
20231116,163100,407591500,492500,492500,492500,492500,0
|
|
20231116,163000,407591500,492500,492500,492500,492500,33
|
|
20231116,162900,391339000,491000,491000,491000,491000,0
|
|
20231116,162800,391339000,491000,491000,491000,491000,0
|
|
20231116,162700,391339000,491000,491000,491000,491000,0
|
|
20231116,162600,391339000,491000,491000,491000,491000,0
|
|
20231116,162500,391339000,491000,491000,491000,491000,0
|
|
20231116,162400,391339000,491000,491000,491000,491000,0
|
|
20231116,162300,391339000,491000,491000,491000,491000,0
|
|
20231116,162200,391339000,491000,491000,491000,491000,0
|
|
20231116,162100,391339000,491000,491000,491000,491000,0
|
|
20231116,162000,391339000,491000,491000,491000,491000,0
|
|
20231116,161900,391339000,491000,491000,491000,491000,2
|
|
20231116,161800,390357000,491000,491000,491000,491000,0
|
|
20231116,161700,390357000,491000,491500,491500,491000,2
|
|
20231116,161600,389374500,492000,492000,492000,492000,0
|
|
20231116,161500,389374500,492000,491500,492000,491500,3
|
|
20231116,161400,387899000,491500,491500,491500,491500,0
|
|
20231116,161300,387899000,491500,491500,491500,491500,0
|
|
20231116,161200,387899000,491500,491500,491500,491500,5
|
|
20231116,161100,385441500,491500,491500,491500,491500,0
|
|
20231116,161000,385441500,491500,491500,491500,491500,0
|
|
20231116,160900,385441500,491500,491500,491500,491500,0
|
|
20231116,160800,385441500,491500,491500,491500,491500,0
|
|
20231116,160700,385441500,491500,491500,491500,491500,0
|
|
20231116,160600,385441500,491500,491500,491500,491500,0
|
|
20231116,160500,385441500,491500,491500,491500,491500,0
|
|
20231116,160400,385441500,491500,491500,491500,491500,0
|
|
20231116,160300,385441500,491500,491500,491500,491500,0
|
|
20231116,160200,385441500,491500,491500,491500,491500,0
|
|
20231116,160100,385441500,491500,491500,491500,491500,0
|
|
20231116,160000,385441500,491500,491500,491500,491500,0
|
|
20231116,155900,385441500,491500,491500,491500,491500,0
|
|
20231116,155800,385441500,491500,491500,491500,491500,0
|
|
20231116,155700,385441500,491500,491500,491500,491500,0
|
|
20231116,155600,385441500,491500,491500,491500,491500,0
|
|
20231116,155500,385441500,491500,491500,491500,491500,0
|
|
20231116,155400,385441500,491500,491500,491500,491500,0
|
|
20231116,155300,385441500,491500,491500,491500,491500,0
|
|
20231116,155200,385441500,491500,491500,491500,491500,0
|
|
20231116,155100,385441500,491500,491500,491500,491500,0
|
|
20231116,155000,385441500,491500,491500,491500,491500,0
|
|
20231116,154900,385441500,491500,491500,491500,491500,0
|
|
20231116,154800,385441500,491500,491500,491500,491500,0
|
|
20231116,154700,385441500,491500,491500,491500,491500,0
|
|
20231116,154600,385441500,491500,491500,491500,491500,0
|
|
20231116,154500,385441500,491500,491500,491500,491500,0
|
|
20231116,154400,385441500,491500,491500,491500,491500,0
|
|
20231116,154300,385441500,491500,491500,491500,491500,0
|
|
20231116,154200,385441500,491500,491500,491500,491500,0
|
|
20231116,154100,385441500,491500,491500,491500,491500,0
|
|
20231116,154000,385441500,491500,491500,491500,491500,0
|
|
20231116,153900,385441500,491500,491500,491500,491500,0
|
|
20231116,153800,385441500,491500,491500,491500,491500,0
|
|
20231116,153700,385441500,491500,491500,491500,491500,0
|
|
20231116,153600,385441500,491500,491500,491500,491500,0
|
|
20231116,153500,385441500,491500,491500,491500,491500,0
|
|
20231116,153400,385441500,491500,491500,491500,491500,0
|
|
20231116,153300,385441500,491500,491500,491500,491500,0
|
|
20231116,153200,385441500,491500,491500,491500,491500,0
|
|
20231116,153100,385441500,491500,491500,491500,491500,0
|
|
20231116,153000,385441500,491500,491500,491500,491500,0
|
|
20231116,152900,385441500,491500,491500,491500,491500,0
|
|
20231116,152800,385441500,491500,491500,491500,491500,0
|
|
20231116,152700,385441500,491500,491500,491500,491500,0
|
|
20231116,152600,385441500,491500,491500,491500,491500,0
|
|
20231116,152500,385441500,491500,491500,491500,491500,0
|
|
20231116,152400,385441500,491500,491500,491500,491500,0
|
|
20231116,152300,385441500,491500,491500,491500,491500,5
|
|
20231116,152200,382984000,491000,491000,491000,491000,0
|
|
20231116,152100,382984000,491000,491000,491000,491000,0
|
|
20231116,152000,382984000,491000,491000,491000,491000,1
|
|
20231116,151900,382493000,490000,490000,490000,490000,0
|
|
20231116,151800,382493000,490000,490000,490000,490000,0
|
|
20231116,151700,382493000,490000,490000,490000,490000,0
|
|
20231116,151600,382493000,490000,490000,490000,490000,0
|
|
20231116,151500,382493000,490000,490000,490000,490000,0
|
|
20231116,151400,382493000,490000,490000,490000,490000,0
|
|
20231116,151300,382493000,490000,490000,490000,490000,50
|
|
20231116,151200,357993000,490000,490000,490000,490000,0
|
|
20231116,151100,357993000,490000,490000,490000,490000,0
|
|
20231116,151000,357993000,490000,490000,490000,490000,1
|
|
20231116,150900,357503000,492500,492500,492500,492500,0
|
|
20231116,150800,357503000,492500,492500,492500,492500,0
|
|
20231116,150700,357503000,492500,492500,492500,492500,0
|
|
20231116,150600,357503000,492500,492500,492500,492500,0
|
|
20231116,150500,357503000,492500,492500,492500,492500,0
|
|
20231116,150400,357503000,492500,492500,492500,492500,0
|
|
20231116,150300,357503000,492500,492500,492500,492500,5
|
|
20231116,150200,355040500,492500,492500,492500,492500,0
|
|
20231116,150100,355040500,492500,492500,492500,492500,44
|
|
20231116,150000,333370500,492500,492500,492500,492500,0
|
|
20231116,145900,333370500,492500,492500,492500,492500,0
|
|
20231116,145800,333370500,492500,492500,492500,492500,0
|
|
20231116,145700,333370500,492500,492500,492500,492500,0
|
|
20231116,145600,333370500,492500,492500,492500,492500,1
|
|
20231116,145500,332878000,492500,492500,492500,492500,0
|
|
20231116,145400,332878000,492500,492500,492500,492500,0
|
|
20231116,145300,332878000,492500,492500,492500,492500,0
|
|
20231116,145200,332878000,492500,492500,492500,492500,0
|
|
20231116,145100,332878000,492500,492500,492500,492500,0
|
|
20231116,145000,332878000,492500,492500,492500,492500,3
|
|
20231116,144900,331400500,492500,492500,492500,492500,2
|
|
20231116,144800,330415500,492500,491500,492500,491500,49
|
|
20231116,144700,306312500,490000,490000,490000,490000,0
|
|
20231116,144600,306312500,490000,490000,490000,490000,0
|
|
20231116,144500,306312500,490000,490000,490000,490000,0
|
|
20231116,144400,306312500,490000,490000,490000,490000,0
|
|
20231116,144300,306312500,490000,490000,490000,490000,0
|
|
20231116,144200,306312500,490000,490000,490000,490000,0
|
|
20231116,144100,306312500,490000,490000,490000,490000,2
|
|
20231116,144000,305332500,490000,490000,490000,490000,0
|
|
20231116,143900,305332500,490000,490000,490000,490000,0
|
|
20231116,143800,305332500,490000,490000,490000,490000,0
|
|
20231116,143700,305332500,490000,490000,490000,490000,0
|
|
20231116,143600,305332500,490000,490000,490000,490000,0
|
|
20231116,143500,305332500,490000,490000,490000,490000,0
|
|
20231116,143400,305332500,490000,490000,490000,490000,0
|
|
20231116,143300,305332500,490000,490000,490000,490000,0
|
|
20231116,143200,305332500,490000,490000,490000,490000,2
|
|
20231116,143100,304352500,490000,490000,490000,490000,0
|
|
20231116,143000,304352500,490000,490000,490000,490000,0
|
|
20231116,142900,304352500,490000,490000,490000,490000,0
|
|
20231116,142800,304352500,490000,490000,490000,490000,0
|
|
20231116,142700,304352500,490000,490000,490000,490000,0
|
|
20231116,142600,304352500,490000,490000,490000,490000,0
|
|
20231116,142500,304352500,490000,490000,490000,490000,5
|
|
20231116,142400,301902500,490000,490000,490000,490000,0
|
|
20231116,142300,301902500,490000,490000,490000,490000,25
|
|
20231116,142200,289652500,490500,490500,490500,490500,0
|
|
20231116,142100,289652500,490500,490500,490500,490500,0
|
|
20231116,142000,289652500,490500,490500,490500,490500,0
|
|
20231116,141900,289652500,490500,490500,490500,490500,0
|
|
20231116,141800,289652500,490500,490500,490500,490500,0
|
|
20231116,141700,289652500,490500,490500,490500,490500,0
|
|
20231116,141600,289652500,490500,490500,490500,490500,0
|
|
20231116,141500,289652500,490500,490500,490500,490500,1
|
|
20231116,141400,289162000,490000,490000,490000,490000,0
|
|
20231116,141300,289162000,490000,490000,490000,490000,0
|
|
20231116,141200,289162000,490000,490000,490000,490000,0
|
|
20231116,141100,289162000,490000,489500,490000,489500,16
|
|
20231116,141000,281327500,489000,488500,489000,488500,5
|
|
20231116,140900,278883500,488000,487000,488000,487000,91
|
|
20231116,140800,234502500,487000,487000,487000,487000,50
|
|
20231116,140700,210152500,487000,487000,487000,487000,0
|
|
20231116,140600,210152500,487000,487000,487000,487000,0
|
|
20231116,140500,210152500,487000,487000,487000,487000,0
|
|
20231116,140400,210152500,487000,487000,487000,487000,0
|
|
20231116,140300,210152500,487000,487000,487000,487000,0
|
|
20231116,140200,210152500,487000,487000,487000,487000,0
|
|
20231116,140100,210152500,487000,487000,487000,487000,0
|
|
20231116,140000,210152500,487000,487000,487000,487000,0
|
|
20231116,135900,210152500,487000,487000,487000,487000,0
|
|
20231116,135800,210152500,487000,487000,487000,487000,0
|
|
20231116,135700,210152500,487000,487000,487000,487000,0
|
|
20231116,135600,210152500,487000,487000,487000,487000,0
|
|
20231116,135500,210152500,487000,487000,487000,487000,0
|
|
20231116,135400,210152500,487000,487000,487000,487000,0
|
|
20231116,135300,210152500,487000,487000,487000,487000,0
|
|
20231116,135200,210152500,487000,487000,487000,487000,0
|
|
20231116,135100,210152500,487000,487000,487000,487000,0
|
|
20231116,135000,210152500,487000,487000,487000,487000,0
|
|
20231116,134900,210152500,487000,487000,487000,487000,0
|
|
20231116,134800,210152500,487000,487000,487000,487000,0
|
|
20231116,134700,210152500,487000,487000,487000,487000,0
|
|
20231116,134600,210152500,487000,487000,487000,487000,0
|
|
20231116,134500,210152500,487000,487000,487000,487000,0
|
|
20231116,134400,210152500,487000,487000,487000,487000,0
|
|
20231116,134300,210152500,487000,487000,487000,487000,0
|
|
20231116,134200,210152500,487000,487000,487000,487000,0
|
|
20231116,134100,210152500,487000,487000,487000,487000,0
|
|
20231116,134000,210152500,487000,487000,487000,487000,0
|
|
20231116,133900,210152500,487000,487000,487000,487000,0
|
|
20231116,133800,210152500,487000,487000,487000,487000,0
|
|
20231116,133700,210152500,487000,487000,487000,487000,0
|
|
20231116,133600,210152500,487000,487000,487000,487000,0
|
|
20231116,133500,210152500,487000,487000,487000,487000,0
|
|
20231116,133400,210152500,487000,487000,487000,487000,0
|
|
20231116,133300,210152500,487000,487000,487000,487000,0
|
|
20231116,133200,210152500,487000,487000,487000,487000,1
|
|
20231116,133100,209665500,487000,487000,487000,487000,0
|
|
20231116,133000,209665500,487000,487000,487000,487000,0
|
|
20231116,132900,209665500,487000,487000,487000,487000,0
|
|
20231116,132800,209665500,487000,487000,487000,487000,0
|
|
20231116,132700,209665500,487000,487000,487000,487000,0
|
|
20231116,132600,209665500,487000,487000,487000,487000,0
|
|
20231116,132500,209665500,487000,487000,487000,487000,0
|
|
20231116,132400,209665500,487000,487000,487000,487000,0
|
|
20231116,132300,209665500,487000,487000,487000,487000,0
|
|
20231116,132200,209665500,487000,487000,487000,487000,0
|
|
20231116,132100,209665500,487000,487000,487000,487000,0
|
|
20231116,132000,209665500,487000,487000,487000,487000,0
|
|
20231116,131900,209665500,487000,487000,487000,487000,0
|
|
20231116,131800,209665500,487000,487000,487000,487000,0
|
|
20231116,131700,209665500,487000,487000,487000,487000,0
|
|
20231116,131600,209665500,487000,487000,487000,487000,0
|
|
20231116,131500,209665500,487000,487000,487000,487000,0
|
|
20231116,131400,209665500,487000,487000,487000,487000,0
|
|
20231116,131300,209665500,487000,487000,487000,487000,0
|
|
20231116,131200,209665500,487000,487000,487000,487000,0
|
|
20231116,131100,209665500,487000,487000,487000,487000,0
|
|
20231116,131000,209665500,487000,487000,487000,487000,0
|
|
20231116,130900,209665500,487000,487000,487000,487000,0
|
|
20231116,130800,209665500,487000,487000,487000,487000,0
|
|
20231116,130700,209665500,487000,487000,487000,487000,0
|
|
20231116,130600,209665500,487000,487000,487000,487000,2
|
|
20231116,130500,208691500,486000,486000,486000,486000,0
|
|
20231116,130400,208691500,486000,486000,486000,485500,14
|
|
20231116,130300,201889000,488000,488000,488000,488000,0
|
|
20231116,130200,201889000,488000,488000,488000,488000,0
|
|
20231116,130100,201889000,488000,488000,488000,488000,0
|
|
20231116,130000,201889000,488000,488000,488000,488000,0
|
|
20231116,125900,201889000,488000,488000,488000,488000,0
|
|
20231116,125800,201889000,488000,488000,488000,488000,5
|
|
20231116,125700,199449000,488000,488000,488000,488000,0
|
|
20231116,125600,199449000,488000,488000,488000,488000,0
|
|
20231116,125500,199449000,488000,488000,488000,488000,0
|
|
20231116,125400,199449000,488000,488000,488000,488000,0
|
|
20231116,125300,199449000,488000,488000,488000,488000,0
|
|
20231116,125200,199449000,488000,488000,488000,488000,1
|
|
20231116,125100,198961000,489000,489000,489000,489000,0
|
|
20231116,125000,198961000,489000,489000,489000,489000,0
|
|
20231116,124900,198961000,489000,489000,489000,489000,0
|
|
20231116,124800,198961000,489000,489000,489000,489000,0
|
|
20231116,124700,198961000,489000,489000,489000,489000,0
|
|
20231116,124600,198961000,489000,489000,489000,489000,0
|
|
20231116,124500,198961000,489000,489000,489000,489000,0
|
|
20231116,124400,198961000,489000,489000,489000,489000,0
|
|
20231116,124300,198961000,489000,489000,489000,489000,0
|
|
20231116,124200,198961000,489000,489000,489000,489000,0
|
|
20231116,124100,198961000,489000,489000,489000,489000,0
|
|
20231116,124000,198961000,489000,489000,489000,489000,0
|
|
20231116,123900,198961000,489000,489000,489000,489000,0
|
|
20231116,123800,198961000,489000,489000,489000,489000,0
|
|
20231116,123700,198961000,489000,489000,489000,489000,0
|
|
20231116,123600,198961000,489000,489000,489000,489000,0
|
|
20231116,123500,198961000,489000,489000,489000,489000,0
|
|
20231116,123400,198961000,489000,489000,489000,489000,0
|
|
20231116,123300,198961000,489000,489000,489000,489000,0
|
|
20231116,123200,198961000,489000,489000,489000,489000,0
|
|
20231116,123100,198961000,489000,489000,489000,489000,0
|
|
20231116,123000,198961000,489000,489000,489000,489000,0
|
|
20231116,122900,198961000,489000,489000,489000,489000,0
|
|
20231116,122800,198961000,489000,489000,489000,489000,0
|
|
20231116,122700,198961000,489000,489000,489000,489000,0
|
|
20231116,122600,198961000,489000,489000,489000,489000,0
|
|
20231116,122500,198961000,489000,489000,489000,489000,0
|
|
20231116,122400,198961000,489000,489000,489000,489000,0
|
|
20231116,122300,198961000,489000,489000,489000,489000,1
|
|
20231116,122200,198472000,489000,489000,489000,489000,0
|
|
20231116,122100,198472000,489000,489000,489000,489000,0
|
|
20231116,122000,198472000,489000,489000,489000,489000,1
|
|
20231116,121900,197983000,485500,488500,488500,485500,12
|
|
20231116,121800,192127000,491000,491000,491000,491000,0
|
|
20231116,121700,192127000,491000,486500,491000,486500,25
|
|
20231116,121600,179942500,485000,486000,486000,485000,86
|
|
20231116,121500,138200500,486000,486000,486000,486000,0
|
|
20231116,121400,138200500,486000,486000,486000,486000,0
|
|
20231116,121300,138200500,486000,486000,486000,486000,6
|
|
20231116,121200,135284500,486500,486500,486500,486500,0
|
|
20231116,121100,135284500,486500,486500,486500,486500,12
|
|
20231116,121000,129446500,487500,487500,487500,487500,0
|
|
20231116,120900,129446500,487500,487500,487500,487500,0
|
|
20231116,120800,129446500,487500,487500,487500,487500,0
|
|
20231116,120700,129446500,487500,487500,487500,487500,3
|
|
20231116,120600,127984000,487000,487000,487000,487000,0
|
|
20231116,120500,127984000,487000,487000,487000,487000,0
|
|
20231116,120400,127984000,487000,487000,487000,487000,0
|
|
20231116,120300,127984000,487000,487000,487000,487000,0
|
|
20231116,120200,127984000,487000,487000,487000,487000,0
|
|
20231116,120100,127984000,487000,487000,487000,487000,0
|
|
20231116,120000,127984000,487000,487000,487000,487000,0
|
|
20231116,115900,127984000,487000,487000,487000,487000,1
|
|
20231116,115800,127497000,487000,487000,487000,487000,0
|
|
20231116,115700,127497000,487000,487000,487000,487000,0
|
|
20231116,115600,127497000,487000,487000,487000,487000,0
|
|
20231116,115500,127497000,487000,487000,487000,487000,0
|
|
20231116,115400,127497000,487000,487000,487000,487000,0
|
|
20231116,115300,127497000,487000,487000,487000,487000,0
|
|
20231116,115200,127497000,487000,487000,487000,487000,0
|
|
20231116,115100,127497000,487000,487000,487000,487000,2
|
|
20231116,115000,126523000,487000,487000,487000,487000,0
|
|
20231116,114900,126523000,487000,487000,487000,487000,0
|
|
20231116,114800,126523000,487000,487000,487000,487000,0
|
|
20231116,114700,126523000,487000,487000,487000,487000,0
|
|
20231116,114600,126523000,487000,487000,487000,487000,0
|
|
20231116,114500,126523000,487000,487000,487000,487000,0
|
|
20231116,114400,126523000,487000,487000,487000,487000,0
|
|
20231116,114300,126523000,487000,487000,487000,487000,10
|
|
20231116,114200,121653000,487500,487500,487500,487500,0
|
|
20231116,114100,121653000,487500,487500,487500,487500,2
|
|
20231116,114000,120678000,488500,488500,488500,488500,0
|
|
20231116,113900,120678000,488500,488500,488500,488500,0
|
|
20231116,113800,120678000,488500,488500,488500,488500,0
|
|
20231116,113700,120678000,488500,488500,488500,488500,1
|
|
20231116,113600,120189500,488000,488000,488000,488000,0
|
|
20231116,113500,120189500,488000,488000,488000,488000,0
|
|
20231116,113400,120189500,488000,488000,488000,488000,0
|
|
20231116,113300,120189500,488000,488000,488000,488000,0
|
|
20231116,113200,120189500,488000,488000,488000,488000,0
|
|
20231116,113100,120189500,488000,487500,488000,487500,16
|
|
20231116,113000,112382000,485500,485500,485500,485500,0
|
|
20231116,112900,112382000,485500,485500,485500,485500,0
|
|
20231116,112800,112382000,485500,485500,485500,485500,0
|
|
20231116,112700,112382000,485500,485500,485500,485500,0
|
|
20231116,112600,112382000,485500,485500,485500,485500,0
|
|
20231116,112500,112382000,485500,485500,485500,485500,0
|
|
20231116,112400,112382000,485500,485500,485500,485500,0
|
|
20231116,112300,112382000,485500,485500,485500,485500,0
|
|
20231116,112200,112382000,485500,485500,485500,485500,0
|
|
20231116,112100,112382000,485500,485500,485500,485500,0
|
|
20231116,112000,112382000,485500,485500,485500,485500,0
|
|
20231116,111900,112382000,485500,485500,485500,485500,1
|
|
20231116,111800,111896500,485000,485000,485000,485000,0
|
|
20231116,111700,111896500,485000,485000,485000,485000,0
|
|
20231116,111600,111896500,485000,485000,485000,485000,0
|
|
20231116,111500,111896500,485000,485000,485000,485000,0
|
|
20231116,111400,111896500,485000,485000,485000,485000,0
|
|
20231116,111300,111896500,485000,485000,485000,485000,0
|
|
20231116,111200,111896500,485000,486000,486000,485000,13
|
|
20231116,111100,105583500,486000,486000,486000,486000,0
|
|
20231116,111000,105583500,486000,486000,486000,486000,0
|
|
20231116,110900,105583500,486000,486000,486000,486000,0
|
|
20231116,110800,105583500,486000,486000,486000,486000,0
|
|
20231116,110700,105583500,486000,486000,486000,486000,0
|
|
20231116,110600,105583500,486000,486000,486000,486000,0
|
|
20231116,110500,105583500,486000,486000,486000,486000,0
|
|
20231116,110400,105583500,486000,486000,486000,486000,0
|
|
20231116,110300,105583500,486000,486000,486000,486000,0
|
|
20231116,110200,105583500,486000,486000,486000,486000,1
|
|
20231116,110100,105097500,488000,488000,488000,488000,0
|
|
20231116,110000,105097500,488000,488000,488000,488000,1
|
|
20231116,105900,104609500,486500,486500,486500,486500,0
|
|
20231116,105800,104609500,486500,486500,486500,486500,0
|
|
20231116,105700,104609500,486500,486500,486500,486500,4
|
|
20231116,105600,102663500,487000,487000,487000,487000,7
|
|
20231116,105500,99254500,487500,487500,487500,487500,0
|
|
20231116,105400,99254500,487500,487500,487500,487500,2
|
|
20231116,105300,98279500,488000,488000,488000,488000,0
|
|
20231116,105200,98279500,488000,488000,488000,488000,0
|
|
20231116,105100,98279500,488000,488000,488000,488000,0
|
|
20231116,105000,98279500,488000,488000,488000,488000,0
|
|
20231116,104900,98279500,488000,488000,488000,488000,0
|
|
20231116,104800,98279500,488000,488000,488000,488000,0
|
|
20231116,104700,98279500,488000,488000,488000,488000,0
|
|
20231116,104600,98279500,488000,488000,488000,488000,0
|
|
20231116,104500,98279500,488000,488000,488000,488000,0
|
|
20231116,104400,98279500,488000,488000,488000,488000,0
|
|
20231116,104300,98279500,488000,488000,488000,488000,0
|
|
20231116,104200,98279500,488000,488000,488000,488000,1
|
|
20231116,104100,97791500,488000,488000,488000,488000,9
|
|
20231116,104000,93399500,488000,488000,488000,488000,0
|
|
20231116,103900,93399500,488000,488000,488000,488000,1
|
|
20231116,103800,92911500,487500,487500,487500,487500,0
|
|
20231116,103700,92911500,487500,487500,487500,487500,2
|
|
20231116,103600,91936500,487500,487500,487500,487500,0
|
|
20231116,103500,91936500,487500,487500,487500,487500,4
|
|
20231116,103400,89986500,487500,489000,489000,487500,7
|
|
20231116,103300,86571000,489500,489500,489500,489500,0
|
|
20231116,103200,86571000,489500,489500,489500,489500,1
|
|
20231116,103100,86081500,489500,489500,489500,489500,24
|
|
20231116,103000,74333500,487000,487000,487000,487000,0
|
|
20231116,102900,74333500,487000,487000,487000,487000,0
|
|
20231116,102800,74333500,487000,487500,487500,487000,30
|
|
20231116,102700,59723000,487500,487500,487500,487500,2
|
|
20231116,102600,58748000,487500,488000,488000,487500,33
|
|
20231116,102500,42646000,488000,488000,488000,488000,0
|
|
20231116,102400,42646000,488000,491000,491000,488000,43
|
|
20231116,102300,21606000,491000,491000,491000,491000,0
|
|
20231116,102200,21606000,491000,491000,491000,491000,0
|
|
20231116,102100,21606000,491000,491000,491000,491000,0
|
|
20231116,102000,21606000,491000,491000,491000,491000,0
|
|
20231116,101900,21606000,491000,491000,491000,491000,0
|
|
20231116,101800,21606000,491000,491000,491000,491000,0
|
|
20231116,101700,21606000,491000,491000,491000,491000,20
|
|
20231116,101600,11786000,492500,492500,492500,492500,1
|
|
20231116,101500,11293500,491000,491000,491000,491000,0
|
|
20231116,101400,11293500,491000,491000,491000,491000,0
|
|
20231116,101300,11293500,491000,491000,491000,491000,0
|
|
20231116,101200,11293500,491000,491000,491000,491000,0
|
|
20231116,101100,11293500,491000,491000,491000,491000,5
|
|
20231116,101000,8838500,491000,491000,491000,491000,2
|
|
20231116,100900,7856500,491000,491000,491000,491000,15
|
|
20231116,100800,491500,491500,491500,491500,491500,0
|
|
20231116,100700,491500,491500,491500,491500,491500,1
|
|
20231116,100600,0,492500,492500,492500,492500,0
|
|
20231116,100500,0,492500,492500,492500,492500,0
|
|
20231116,100400,0,492500,492500,492500,492500,0
|
|
20231116,100300,0,492500,492500,492500,492500,0
|
|
20231116,100200,0,492500,492500,492500,492500,0
|
|
20231116,100100,0,492500,492500,492500,492500,0
|
|
20231116,100000,0,492500,492500,492500,492500,0
|