584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184100,810003000,494000,494000,494000,494000,17
|
|
20231117,184000,810003000,494000,494000,494000,494000,0
|
|
20231117,183900,810003000,494000,494000,494000,494000,0
|
|
20231117,183800,810003000,494000,494000,494000,494000,0
|
|
20231117,183700,810003000,494000,494000,494000,494000,0
|
|
20231117,183600,810003000,494000,494000,494000,494000,0
|
|
20231117,183500,810003000,494000,494000,494000,494000,0
|
|
20231117,183400,810003000,494000,494000,494000,494000,0
|
|
20231117,183300,810003000,494000,494000,494000,494000,0
|
|
20231117,183200,810003000,494000,494000,494000,494000,0
|
|
20231117,183100,810003000,494000,494000,494000,494000,0
|
|
20231117,183000,810003000,494000,494000,494000,494000,0
|
|
20231117,182900,810003000,494000,494000,494000,494000,0
|
|
20231117,182800,810003000,494000,494000,494000,494000,0
|
|
20231117,182700,810003000,494000,494000,494000,494000,0
|
|
20231117,182600,810003000,494000,494000,494000,494000,0
|
|
20231117,182500,810003000,494000,494000,494000,494000,0
|
|
20231117,182400,810003000,494000,494000,494000,494000,0
|
|
20231117,182300,810003000,494000,494000,494000,494000,0
|
|
20231117,182200,810003000,494000,494000,494000,494000,0
|
|
20231117,182100,810003000,494000,494000,494000,494000,0
|
|
20231117,182000,810003000,494000,494000,494000,494000,0
|
|
20231117,181900,810003000,494000,494000,494000,494000,0
|
|
20231117,181800,810003000,494000,494000,494000,494000,0
|
|
20231117,181700,810003000,494000,494000,494000,494000,0
|
|
20231117,181600,810003000,494000,494000,494000,494000,0
|
|
20231117,181500,810003000,494000,494000,494000,494000,0
|
|
20231117,181400,810003000,494000,494000,494000,494000,0
|
|
20231117,181300,810003000,494000,494000,494000,494000,0
|
|
20231117,181200,810003000,494000,494000,494000,494000,0
|
|
20231117,181100,810003000,494000,494000,494000,494000,17
|
|
20231117,181000,810003000,494000,494000,494000,494000,0
|
|
20231117,180900,810003000,494000,494000,494000,494000,0
|
|
20231117,180800,810003000,494000,494000,494000,494000,0
|
|
20231117,180700,810003000,494000,494000,494000,494000,0
|
|
20231117,180600,810003000,494000,494000,494000,494000,0
|
|
20231117,180500,810003000,494000,494000,494000,494000,0
|
|
20231117,180400,810003000,494000,494000,494000,494000,0
|
|
20231117,180300,810003000,494000,494000,494000,494000,0
|
|
20231117,180200,810003000,494000,494000,494000,494000,0
|
|
20231117,180100,810003000,494000,494000,494000,494000,0
|
|
20231117,180000,810003000,494000,494000,494000,494000,0
|
|
20231117,175900,810003000,494000,494000,494000,494000,0
|
|
20231117,175800,810003000,494000,494000,494000,494000,0
|
|
20231117,175700,810003000,494000,494000,494000,494000,0
|
|
20231117,175600,810003000,494000,494000,494000,494000,0
|
|
20231117,175500,810003000,494000,494000,494000,494000,0
|
|
20231117,175400,810003000,494000,494000,494000,494000,0
|
|
20231117,175300,810003000,494000,494000,494000,494000,0
|
|
20231117,175200,810003000,494000,494000,494000,494000,0
|
|
20231117,175100,810003000,494000,494000,494000,494000,0
|
|
20231117,175000,810003000,494000,494000,494000,494000,0
|
|
20231117,174900,810003000,494000,494000,494000,494000,0
|
|
20231117,174800,810003000,494000,494000,494000,494000,0
|
|
20231117,174700,810003000,494000,494000,494000,494000,0
|
|
20231117,174600,810003000,494000,494000,494000,494000,0
|
|
20231117,174500,810003000,494000,494000,494000,494000,0
|
|
20231117,174400,810003000,494000,494000,494000,494000,0
|
|
20231117,174300,810003000,494000,494000,494000,494000,0
|
|
20231117,174200,810003000,494000,494000,494000,494000,0
|
|
20231117,174100,810003000,494000,494000,494000,494000,17
|
|
20231117,174000,810003000,494000,494000,494000,494000,0
|
|
20231117,173900,810003000,494000,494000,494000,494000,0
|
|
20231117,173800,810003000,494000,494000,494000,494000,0
|
|
20231117,173700,810003000,494000,494000,494000,494000,0
|
|
20231117,173600,810003000,494000,494000,494000,494000,0
|
|
20231117,173500,810003000,494000,494000,494000,494000,0
|
|
20231117,173400,810003000,494000,494000,494000,494000,0
|
|
20231117,173300,810003000,494000,494000,494000,494000,0
|
|
20231117,173200,810003000,494000,494000,494000,494000,0
|
|
20231117,173100,810003000,494000,494000,494000,494000,0
|
|
20231117,173000,810003000,494000,494000,494000,494000,0
|
|
20231117,172900,810003000,494000,494000,494000,494000,0
|
|
20231117,172800,810003000,494000,494000,494000,494000,0
|
|
20231117,172700,810003000,494000,494000,494000,494000,0
|
|
20231117,172600,810003000,494000,494000,494000,494000,0
|
|
20231117,172500,810003000,494000,494000,494000,494000,0
|
|
20231117,172400,810003000,494000,494000,494000,494000,0
|
|
20231117,172300,810003000,494000,494000,494000,494000,0
|
|
20231117,172200,810003000,494000,494000,494000,494000,0
|
|
20231117,172100,810003000,494000,494000,494000,494000,0
|
|
20231117,172000,810003000,494000,494000,494000,494000,0
|
|
20231117,171900,810003000,494000,494000,494000,494000,0
|
|
20231117,171800,810003000,494000,494000,494000,494000,0
|
|
20231117,171700,810003000,494000,494000,494000,494000,0
|
|
20231117,171600,810003000,494000,494000,494000,494000,0
|
|
20231117,171500,810003000,494000,494000,494000,494000,0
|
|
20231117,171400,810003000,494000,494000,494000,494000,0
|
|
20231117,171300,810003000,494000,494000,494000,494000,0
|
|
20231117,171200,810003000,494000,494000,494000,494000,0
|
|
20231117,171100,810003000,494000,494000,494000,494000,17
|
|
20231117,171000,810003000,494000,494000,494000,494000,0
|
|
20231117,170900,810003000,494000,494000,494000,494000,0
|
|
20231117,170800,810003000,494000,494000,494000,494000,0
|
|
20231117,170700,810003000,494000,494000,494000,494000,0
|
|
20231117,170600,810003000,494000,494000,494000,494000,0
|
|
20231117,170500,810003000,494000,494000,494000,494000,0
|
|
20231117,170400,810003000,494000,494000,494000,494000,0
|
|
20231117,170300,810003000,494000,494000,494000,494000,0
|
|
20231117,170200,810003000,494000,494000,494000,494000,0
|
|
20231117,170100,810003000,494000,494000,494000,494000,0
|
|
20231117,170000,810003000,494000,494000,494000,494000,0
|
|
20231117,165900,810003000,494000,494000,494000,494000,0
|
|
20231117,165800,810003000,494000,494000,494000,494000,0
|
|
20231117,165700,810003000,494000,494000,494000,494000,0
|
|
20231117,165600,810003000,494000,494000,494000,494000,0
|
|
20231117,165500,810003000,494000,494000,494000,494000,0
|
|
20231117,165400,810003000,494000,494000,494000,494000,0
|
|
20231117,165300,810003000,494000,494000,494000,494000,0
|
|
20231117,165200,810003000,494000,494000,494000,494000,0
|
|
20231117,165100,810003000,494000,494000,494000,494000,0
|
|
20231117,165000,810003000,494000,494000,494000,494000,0
|
|
20231117,164900,810003000,494000,494000,494000,494000,0
|
|
20231117,164800,810003000,494000,494000,494000,494000,0
|
|
20231117,164700,810003000,494000,494000,494000,494000,0
|
|
20231117,164600,810003000,494000,494000,494000,494000,0
|
|
20231117,164500,810003000,494000,494000,494000,494000,0
|
|
20231117,164400,810003000,494000,494000,494000,494000,0
|
|
20231117,164300,810003000,494000,494000,494000,494000,0
|
|
20231117,164200,810003000,494000,494000,494000,494000,0
|
|
20231117,164100,810003000,494000,494000,494000,494000,17
|
|
20231117,164000,810003000,494000,494000,494000,494000,0
|
|
20231117,163900,810003000,494000,494000,494000,494000,0
|
|
20231117,163800,810003000,494000,494000,494000,494000,0
|
|
20231117,163700,810003000,494000,494000,494000,494000,0
|
|
20231117,163600,810003000,494000,494000,494000,494000,0
|
|
20231117,163500,810003000,494000,494000,494000,494000,0
|
|
20231117,163400,810003000,494000,494000,494000,494000,0
|
|
20231117,163300,810003000,494000,494000,494000,494000,0
|
|
20231117,163200,810003000,494000,494000,494000,494000,0
|
|
20231117,163100,810003000,494000,494000,494000,494000,0
|
|
20231117,163000,810003000,494000,494000,494000,494000,0
|
|
20231117,162900,810003000,494000,494000,494000,494000,0
|
|
20231117,162800,810003000,494000,494000,494000,494000,0
|
|
20231117,162700,810003000,494000,494000,494000,494000,0
|
|
20231117,162600,810003000,494000,494000,494000,494000,0
|
|
20231117,162500,810003000,494000,494000,494000,494000,0
|
|
20231117,162400,810003000,494000,494000,494000,494000,0
|
|
20231117,162300,810003000,494000,494000,494000,494000,0
|
|
20231117,162200,810003000,494000,494000,494000,494000,0
|
|
20231117,162100,810003000,494000,494000,494000,494000,0
|
|
20231117,162000,810003000,494000,494000,494000,494000,0
|
|
20231117,161900,810003000,494000,494000,494000,494000,0
|
|
20231117,161800,810003000,494000,494000,494000,494000,0
|
|
20231117,161700,810003000,494000,494000,494000,494000,0
|
|
20231117,161600,810003000,494000,494000,494000,494000,0
|
|
20231117,161500,810003000,494000,494000,494000,494000,0
|
|
20231117,161400,810003000,494000,494000,494000,494000,0
|
|
20231117,161300,810003000,494000,494000,494000,494000,0
|
|
20231117,161200,810003000,494000,494000,494000,494000,0
|
|
20231117,161100,810003000,494000,494000,494000,494000,17
|
|
20231117,161000,810003000,494000,494000,494000,494000,0
|
|
20231117,160900,810003000,494000,494000,494000,494000,0
|
|
20231117,160800,810003000,494000,494000,494000,494000,0
|
|
20231117,160700,810003000,494000,494000,494000,494000,0
|
|
20231117,160600,810003000,494000,494000,494000,494000,0
|
|
20231117,160500,810003000,494000,494000,494000,494000,0
|
|
20231117,160400,810003000,494000,494000,494000,494000,0
|
|
20231117,160300,810003000,494000,494000,494000,494000,0
|
|
20231117,160200,810003000,494000,494000,494000,494000,0
|
|
20231117,160100,810003000,494000,494000,494000,494000,0
|
|
20231117,160000,810003000,494000,494000,494000,494000,0
|
|
20231117,155900,810003000,494000,494000,494000,494000,0
|
|
20231117,155800,810003000,494000,494000,494000,494000,0
|
|
20231117,155700,810003000,494000,494000,494000,494000,0
|
|
20231117,155600,810003000,494000,494000,494000,494000,0
|
|
20231117,155500,810003000,494000,494000,494000,494000,0
|
|
20231117,155400,810003000,494000,494000,494000,494000,0
|
|
20231117,155300,810003000,494000,494000,494000,494000,0
|
|
20231117,155200,810003000,494000,494000,494000,494000,0
|
|
20231117,155100,810003000,494000,494000,494000,494000,0
|
|
20231117,155000,810003000,494000,494000,494000,494000,0
|
|
20231117,154900,810003000,494000,494000,494000,494000,0
|
|
20231117,154800,810003000,494000,494000,494000,494000,0
|
|
20231117,154700,810003000,494000,494000,494000,494000,0
|
|
20231117,154600,810003000,494000,494000,494000,494000,0
|
|
20231117,154500,810003000,494000,494000,494000,494000,0
|
|
20231117,154400,810003000,494000,494000,494000,494000,0
|
|
20231117,154300,810003000,494000,494000,494000,494000,0
|
|
20231117,154200,810003000,494000,494000,494000,494000,0
|
|
20231117,154100,810003000,494000,494000,494000,494000,17
|
|
20231117,154000,810003000,494000,494000,494000,494000,0
|
|
20231117,153900,810003000,494000,494000,494000,494000,0
|
|
20231117,153800,810003000,494000,494000,494000,494000,0
|
|
20231117,153700,810003000,494000,494000,494000,494000,0
|
|
20231117,153600,810003000,494000,494000,494000,494000,0
|
|
20231117,153500,810003000,494000,494000,494000,494000,0
|
|
20231117,153400,810003000,494000,494000,494000,494000,0
|
|
20231117,153300,810003000,494000,494000,494000,494000,0
|
|
20231117,153200,810003000,494000,494000,494000,494000,0
|
|
20231117,153100,810003000,494000,494000,494000,494000,0
|
|
20231117,153000,810003000,494000,494000,494000,494000,17
|
|
20231117,152900,801605000,494000,494000,494000,494000,0
|
|
20231117,152800,801605000,494000,494000,494000,494000,0
|
|
20231117,152700,801605000,494000,494000,494000,494000,0
|
|
20231117,152600,801605000,494000,494000,494000,494000,0
|
|
20231117,152500,801605000,494000,494000,494000,494000,0
|
|
20231117,152400,801605000,494000,494000,494000,494000,0
|
|
20231117,152300,801605000,494000,494000,494000,494000,0
|
|
20231117,152200,801605000,494000,494000,494000,494000,0
|
|
20231117,152100,801605000,494000,494000,494000,494000,0
|
|
20231117,152000,801605000,494000,494000,494000,494000,0
|
|
20231117,151900,801605000,494000,494000,494000,488500,46
|
|
20231117,151800,779008500,494000,493500,494000,491500,14
|
|
20231117,151700,772099500,493000,493000,493000,493000,0
|
|
20231117,151600,772099500,493000,493000,493000,493000,0
|
|
20231117,151500,772099500,493000,493500,493500,491500,4
|
|
20231117,151400,770128500,493500,493500,493500,493500,0
|
|
20231117,151300,770128500,493500,493500,493500,493500,0
|
|
20231117,151200,770128500,493500,493500,493500,493500,0
|
|
20231117,151100,770128500,493500,493500,493500,493500,1
|
|
20231117,151000,769635000,491500,491500,491500,491500,1
|
|
20231117,150900,769143500,493500,493500,493500,493500,0
|
|
20231117,150800,769143500,493500,493500,493500,493500,0
|
|
20231117,150700,769143500,493500,493500,493500,493500,1
|
|
20231117,150600,768650000,494000,494000,494000,494000,0
|
|
20231117,150500,768650000,494000,494000,494000,494000,2
|
|
20231117,150400,767662000,494000,494000,494000,494000,0
|
|
20231117,150300,767662000,494000,494000,494000,494000,1
|
|
20231117,150200,767168000,492000,492000,492000,492000,23
|
|
20231117,150100,755852000,493000,493000,493000,493000,0
|
|
20231117,150000,755852000,493000,493000,493000,493000,0
|
|
20231117,145900,755852000,493000,494000,494000,493000,2
|
|
20231117,145800,754865000,494000,494000,494000,494000,0
|
|
20231117,145700,754865000,494000,494000,494000,494000,0
|
|
20231117,145600,754865000,494000,494000,494000,494000,0
|
|
20231117,145500,754865000,494000,492500,494000,492500,6
|
|
20231117,145400,751907000,492500,492500,492500,492500,0
|
|
20231117,145300,751907000,492500,492500,492500,492500,0
|
|
20231117,145200,751907000,492500,491500,492500,491500,20
|
|
20231117,145100,742063500,491500,491500,491500,491500,1
|
|
20231117,145000,741572000,491000,491000,491000,491000,0
|
|
20231117,144900,741572000,491000,491000,491000,491000,16
|
|
20231117,144800,733716000,491000,490000,491000,490000,50
|
|
20231117,144700,709174000,489500,489500,489500,489500,0
|
|
20231117,144600,709174000,489500,489500,489500,489500,5
|
|
20231117,144500,706726500,489000,489000,489000,489000,0
|
|
20231117,144400,706726500,489000,489000,489000,489000,0
|
|
20231117,144300,706726500,489000,489000,489000,489000,0
|
|
20231117,144200,706726500,489000,489000,489000,489000,5
|
|
20231117,144100,704281500,488500,488500,488500,488500,0
|
|
20231117,144000,704281500,488500,488500,488500,488500,7
|
|
20231117,143900,700862000,488500,488500,488500,488500,0
|
|
20231117,143800,700862000,488500,488500,488500,488500,0
|
|
20231117,143700,700862000,488500,488500,488500,488500,0
|
|
20231117,143600,700862000,488500,488500,488500,488500,0
|
|
20231117,143500,700862000,488500,489000,489000,488500,4
|
|
20231117,143400,698907000,487500,487500,487500,487500,0
|
|
20231117,143300,698907000,487500,487500,487500,487500,0
|
|
20231117,143200,698907000,487500,487500,487500,487500,0
|
|
20231117,143100,698907000,487500,487500,487500,487500,0
|
|
20231117,143000,698907000,487500,487500,487500,487500,0
|
|
20231117,142900,698907000,487500,487500,487500,487500,0
|
|
20231117,142800,698907000,487500,487500,487500,487500,0
|
|
20231117,142700,698907000,487500,487500,487500,487500,0
|
|
20231117,142600,698907000,487500,487500,487500,487500,0
|
|
20231117,142500,698907000,487500,488500,488500,487500,30
|
|
20231117,142400,684273500,490000,490000,490000,490000,0
|
|
20231117,142300,684273500,490000,490000,490000,490000,0
|
|
20231117,142200,684273500,490000,490000,490000,490000,0
|
|
20231117,142100,684273500,490000,490000,490000,490000,0
|
|
20231117,142000,684273500,490000,490000,490000,490000,0
|
|
20231117,141900,684273500,490000,490000,490000,490000,0
|
|
20231117,141800,684273500,490000,490000,490000,490000,0
|
|
20231117,141700,684273500,490000,490000,490000,490000,0
|
|
20231117,141600,684273500,490000,490000,490000,490000,0
|
|
20231117,141500,684273500,490000,490000,490000,490000,0
|
|
20231117,141400,684273500,490000,490000,490000,490000,1
|
|
20231117,141300,683783500,488500,488500,488500,488500,0
|
|
20231117,141200,683783500,488500,488500,488500,488500,0
|
|
20231117,141100,683783500,488500,488500,488500,488500,0
|
|
20231117,141000,683783500,488500,488500,488500,488500,0
|
|
20231117,140900,683783500,488500,488500,488500,488500,0
|
|
20231117,140800,683783500,488500,488500,488500,488500,0
|
|
20231117,140700,683783500,488500,488500,488500,488500,0
|
|
20231117,140600,683783500,488500,488500,488500,488500,0
|
|
20231117,140500,683783500,488500,488500,488500,488500,0
|
|
20231117,140400,683783500,488500,488500,488500,488500,0
|
|
20231117,140300,683783500,488500,488500,488500,488500,0
|
|
20231117,140200,683783500,488500,488500,488500,488500,0
|
|
20231117,140100,683783500,488500,489000,489000,488500,3
|
|
20231117,140000,682317500,490000,490000,490000,490000,0
|
|
20231117,135900,682317500,490000,490000,490000,490000,0
|
|
20231117,135800,682317500,490000,490000,490000,490000,0
|
|
20231117,135700,682317500,490000,490000,490000,490000,0
|
|
20231117,135600,682317500,490000,490000,490000,490000,0
|
|
20231117,135500,682317500,490000,490000,490000,490000,17
|
|
20231117,135400,673987500,490000,490000,490000,490000,0
|
|
20231117,135300,673987500,490000,490000,490000,490000,0
|
|
20231117,135200,673987500,490000,490000,490000,490000,0
|
|
20231117,135100,673987500,490000,490000,490000,490000,0
|
|
20231117,135000,673987500,490000,490000,490000,490000,0
|
|
20231117,134900,673987500,490000,490000,490000,490000,0
|
|
20231117,134800,673987500,490000,490000,490000,490000,0
|
|
20231117,134700,673987500,490000,490000,490000,490000,0
|
|
20231117,134600,673987500,490000,490000,490000,490000,0
|
|
20231117,134500,673987500,490000,490000,490000,490000,1
|
|
20231117,134400,673497500,490000,489500,490000,489500,20
|
|
20231117,134300,663700500,489000,489000,489000,489000,1
|
|
20231117,134200,663211500,489000,489000,489000,489000,0
|
|
20231117,134100,663211500,489000,489000,489000,489000,0
|
|
20231117,134000,663211500,489000,489000,489000,489000,0
|
|
20231117,133900,663211500,489000,489000,489000,489000,0
|
|
20231117,133800,663211500,489000,489000,489000,489000,0
|
|
20231117,133700,663211500,489000,489000,489000,489000,0
|
|
20231117,133600,663211500,489000,489000,489000,489000,0
|
|
20231117,133500,663211500,489000,489000,489000,489000,0
|
|
20231117,133400,663211500,489000,490000,490000,489000,27
|
|
20231117,133300,649995000,490500,490500,490500,490500,0
|
|
20231117,133200,649995000,490500,490500,490500,490500,0
|
|
20231117,133100,649995000,490500,490500,490500,490500,0
|
|
20231117,133000,649995000,490500,490500,490500,490500,0
|
|
20231117,132900,649995000,490500,490500,490500,490500,0
|
|
20231117,132800,649995000,490500,490500,490500,490500,0
|
|
20231117,132700,649995000,490500,490500,490500,490500,0
|
|
20231117,132600,649995000,490500,490500,490500,490500,0
|
|
20231117,132500,649995000,490500,490500,490500,490500,0
|
|
20231117,132400,649995000,490500,490500,490500,490500,0
|
|
20231117,132300,649995000,490500,490500,490500,490500,3
|
|
20231117,132200,648523500,490000,490000,490000,490000,0
|
|
20231117,132100,648523500,490000,490000,490000,490000,0
|
|
20231117,132000,648523500,490000,490000,490000,490000,9
|
|
20231117,131900,644113500,490000,490000,490000,490000,0
|
|
20231117,131800,644113500,490000,490000,490000,490000,0
|
|
20231117,131700,644113500,490000,490000,490000,490000,0
|
|
20231117,131600,644113500,490000,490000,490000,490000,0
|
|
20231117,131500,644113500,490000,490000,490000,490000,0
|
|
20231117,131400,644113500,490000,490000,490000,490000,0
|
|
20231117,131300,644113500,490000,490000,490000,490000,0
|
|
20231117,131200,644113500,490000,490000,490000,490000,0
|
|
20231117,131100,644113500,490000,490000,490000,490000,0
|
|
20231117,131000,644113500,490000,490000,490000,490000,0
|
|
20231117,130900,644113500,490000,490000,490000,490000,0
|
|
20231117,130800,644113500,490000,490000,490000,490000,0
|
|
20231117,130700,644113500,490000,490000,490000,490000,0
|
|
20231117,130600,644113500,490000,490000,490000,490000,0
|
|
20231117,130500,644113500,490000,490000,490000,490000,2
|
|
20231117,130400,643133500,490000,490000,490000,490000,1
|
|
20231117,130300,642643500,490000,490000,490000,490000,0
|
|
20231117,130200,642643500,490000,490000,490000,490000,0
|
|
20231117,130100,642643500,490000,490000,490000,490000,0
|
|
20231117,130000,642643500,490000,491000,491000,490000,12
|
|
20231117,125900,636757500,491500,491500,491500,491500,0
|
|
20231117,125800,636757500,491500,491500,491500,491500,0
|
|
20231117,125700,636757500,491500,491500,491500,491500,0
|
|
20231117,125600,636757500,491500,491500,491500,491500,0
|
|
20231117,125500,636757500,491500,491500,491500,491500,5
|
|
20231117,125400,634300000,491500,491500,491500,491500,0
|
|
20231117,125300,634300000,491500,491500,491500,491500,0
|
|
20231117,125200,634300000,491500,491500,491500,491500,0
|
|
20231117,125100,634300000,491500,491500,491500,491500,0
|
|
20231117,125000,634300000,491500,491500,491500,491500,0
|
|
20231117,124900,634300000,491500,491500,491500,491500,0
|
|
20231117,124800,634300000,491500,491500,491500,491500,0
|
|
20231117,124700,634300000,491500,491500,491500,491500,0
|
|
20231117,124600,634300000,491500,491500,491500,491500,0
|
|
20231117,124500,634300000,491500,491500,491500,491500,1
|
|
20231117,124400,633808500,492000,492000,492000,492000,0
|
|
20231117,124300,633808500,492000,492000,492000,492000,0
|
|
20231117,124200,633808500,492000,492000,492000,492000,0
|
|
20231117,124100,633808500,492000,492000,492000,492000,4
|
|
20231117,124000,631840500,492000,492000,492000,492000,6
|
|
20231117,123900,628888500,492000,492000,492000,492000,6
|
|
20231117,123800,625936500,491500,491500,491500,491500,0
|
|
20231117,123700,625936500,491500,491500,491500,491500,0
|
|
20231117,123600,625936500,491500,491500,491500,491500,0
|
|
20231117,123500,625936500,491500,491500,491500,491500,1
|
|
20231117,123400,625445000,492000,492000,492000,492000,0
|
|
20231117,123300,625445000,492000,492000,492000,492000,0
|
|
20231117,123200,625445000,492000,492000,492000,492000,0
|
|
20231117,123100,625445000,492000,492000,492000,492000,7
|
|
20231117,123000,622001000,491000,491000,491000,491000,0
|
|
20231117,122900,622001000,491000,491000,491000,491000,0
|
|
20231117,122800,622001000,491000,491000,491000,491000,0
|
|
20231117,122700,622001000,491000,491000,491000,491000,0
|
|
20231117,122600,622001000,491000,491000,491000,491000,0
|
|
20231117,122500,622001000,491000,491000,491000,491000,0
|
|
20231117,122400,622001000,491000,491000,491000,491000,0
|
|
20231117,122300,622001000,491000,491000,491000,491000,0
|
|
20231117,122200,622001000,491000,491000,491000,491000,0
|
|
20231117,122100,622001000,491000,491000,491000,491000,0
|
|
20231117,122000,622001000,491000,491000,491000,491000,0
|
|
20231117,121900,622001000,491000,491000,491000,491000,0
|
|
20231117,121800,622001000,491000,491000,491000,491000,0
|
|
20231117,121700,622001000,491000,491000,491000,491000,0
|
|
20231117,121600,622001000,491000,491000,491000,491000,0
|
|
20231117,121500,622001000,491000,490500,491000,490500,47
|
|
20231117,121400,598945500,490500,490500,490500,490500,3
|
|
20231117,121300,597474000,490500,490500,490500,490500,37
|
|
20231117,121200,579325500,490000,490000,490000,490000,0
|
|
20231117,121100,579325500,490000,490000,490000,490000,0
|
|
20231117,121000,579325500,490000,490000,490000,490000,0
|
|
20231117,120900,579325500,490000,490000,490000,490000,0
|
|
20231117,120800,579325500,490000,490000,490000,490000,0
|
|
20231117,120700,579325500,490000,490000,490000,490000,0
|
|
20231117,120600,579325500,490000,490000,490000,490000,0
|
|
20231117,120500,579325500,490000,490000,490000,490000,0
|
|
20231117,120400,579325500,490000,490000,490000,490000,0
|
|
20231117,120300,579325500,490000,490000,490000,490000,5
|
|
20231117,120200,576875500,487000,489000,489000,487000,63
|
|
20231117,120100,546132500,491000,491000,491000,491000,0
|
|
20231117,120000,546132500,491000,491000,491000,491000,0
|
|
20231117,115900,546132500,491000,491000,491000,491000,0
|
|
20231117,115800,546132500,491000,491000,491000,491000,7
|
|
20231117,115700,542695500,491000,491000,491000,491000,0
|
|
20231117,115600,542695500,491000,491000,491000,491000,7
|
|
20231117,115500,539258500,490500,490000,490500,490000,28
|
|
20231117,115400,525529500,490000,490000,490000,490000,0
|
|
20231117,115300,525529500,490000,490000,490000,490000,9
|
|
20231117,115200,521119500,490000,490000,490000,490000,58
|
|
20231117,115100,492699500,490500,491500,491500,490500,157
|
|
20231117,115000,415614000,491500,491500,491500,491500,0
|
|
20231117,114900,415614000,491500,491500,491500,491500,0
|
|
20231117,114800,415614000,491500,491500,491500,491500,0
|
|
20231117,114700,415614000,491500,491500,491500,491500,0
|
|
20231117,114600,415614000,491500,491500,491500,491500,0
|
|
20231117,114500,415614000,491500,491500,491500,491500,0
|
|
20231117,114400,415614000,491500,491500,491500,491500,0
|
|
20231117,114300,415614000,491500,492000,492000,491500,69
|
|
20231117,114200,381668000,492500,492500,492500,492500,0
|
|
20231117,114100,381668000,492500,492500,492500,492500,0
|
|
20231117,114000,381668000,492500,492500,492500,492500,0
|
|
20231117,113900,381668000,492500,492500,492500,492500,0
|
|
20231117,113800,381668000,492500,492500,492500,492500,0
|
|
20231117,113700,381668000,492500,492500,492500,492500,0
|
|
20231117,113600,381668000,492500,492500,492500,492500,0
|
|
20231117,113500,381668000,492500,492500,492500,492500,0
|
|
20231117,113400,381668000,492500,492500,492500,492500,0
|
|
20231117,113300,381668000,492500,492500,492500,492500,0
|
|
20231117,113200,381668000,492500,492500,492500,492500,0
|
|
20231117,113100,381668000,492500,492500,492500,492500,0
|
|
20231117,113000,381668000,492500,492500,492500,492500,0
|
|
20231117,112900,381668000,492500,492500,492500,492500,0
|
|
20231117,112800,381668000,492500,492500,492500,492500,0
|
|
20231117,112700,381668000,492500,492500,492500,492500,0
|
|
20231117,112600,381668000,492500,492500,492500,492500,0
|
|
20231117,112500,381668000,492500,492500,492500,492500,0
|
|
20231117,112400,381668000,492500,492500,492500,492500,0
|
|
20231117,112300,381668000,492500,492500,492500,492500,0
|
|
20231117,112200,381668000,492500,492500,492500,492500,0
|
|
20231117,112100,381668000,492500,492500,492500,492500,0
|
|
20231117,112000,381668000,492500,492500,492500,492500,0
|
|
20231117,111900,381668000,492500,492500,492500,492500,0
|
|
20231117,111800,381668000,492500,492500,492500,492500,0
|
|
20231117,111700,381668000,492500,492500,492500,492500,0
|
|
20231117,111600,381668000,492500,492500,492500,492500,0
|
|
20231117,111500,381668000,492500,492500,492500,492500,0
|
|
20231117,111400,381668000,492500,492500,492500,492500,0
|
|
20231117,111300,381668000,492500,492500,492500,492500,0
|
|
20231117,111200,381668000,492500,492500,492500,492500,0
|
|
20231117,111100,381668000,492500,492500,492500,492500,0
|
|
20231117,111000,381668000,492500,492500,492500,492500,1
|
|
20231117,110900,381175500,492500,492500,492500,492500,0
|
|
20231117,110800,381175500,492500,492500,492500,492500,0
|
|
20231117,110700,381175500,492500,492500,492500,492500,0
|
|
20231117,110600,381175500,492500,492500,492500,492500,0
|
|
20231117,110500,381175500,492500,493000,493000,492500,25
|
|
20231117,110400,368853500,493000,493000,493000,493000,0
|
|
20231117,110300,368853500,493000,493000,493000,493000,0
|
|
20231117,110200,368853500,493000,493000,493000,493000,0
|
|
20231117,110100,368853500,493000,493000,493000,493000,0
|
|
20231117,110000,368853500,493000,493500,493500,493000,64
|
|
20231117,105900,337291500,495000,495000,495000,495000,0
|
|
20231117,105800,337291500,495000,495000,495000,495000,0
|
|
20231117,105700,337291500,495000,495000,495000,495000,0
|
|
20231117,105600,337291500,495000,495000,495000,495000,0
|
|
20231117,105500,337291500,495000,495000,495000,495000,0
|
|
20231117,105400,337291500,495000,495000,495000,495000,0
|
|
20231117,105300,337291500,495000,495000,495000,495000,0
|
|
20231117,105200,337291500,495000,495000,495000,495000,0
|
|
20231117,105100,337291500,495000,495000,495000,495000,0
|
|
20231117,105000,337291500,495000,495000,495000,495000,0
|
|
20231117,104900,337291500,495000,495000,495000,495000,0
|
|
20231117,104800,337291500,495000,495000,495000,495000,0
|
|
20231117,104700,337291500,495000,495000,495000,495000,0
|
|
20231117,104600,337291500,495000,495000,495000,495000,0
|
|
20231117,104500,337291500,495000,495000,495000,495000,0
|
|
20231117,104400,337291500,495000,495000,495000,495000,0
|
|
20231117,104300,337291500,495000,495000,495000,495000,0
|
|
20231117,104200,337291500,495000,495000,495000,495000,0
|
|
20231117,104100,337291500,495000,495000,495000,495000,0
|
|
20231117,104000,337291500,495000,495000,495000,495000,0
|
|
20231117,103900,337291500,495000,495000,495000,495000,0
|
|
20231117,103800,337291500,495000,495000,495000,495000,0
|
|
20231117,103700,337291500,495000,495000,495000,495000,1
|
|
20231117,103600,336796500,492500,492500,492500,492500,0
|
|
20231117,103500,336796500,492500,492500,492500,492500,0
|
|
20231117,103400,336796500,492500,492500,492500,492500,0
|
|
20231117,103300,336796500,492500,492500,492500,492500,0
|
|
20231117,103200,336796500,492500,492500,492500,492500,0
|
|
20231117,103100,336796500,492500,492500,492500,492500,0
|
|
20231117,103000,336796500,492500,492500,492500,492500,0
|
|
20231117,102900,336796500,492500,492500,492500,492500,0
|
|
20231117,102800,336796500,492500,492500,492500,492500,0
|
|
20231117,102700,336796500,492500,493500,493500,492500,30
|
|
20231117,102600,321998500,492500,492500,492500,492500,0
|
|
20231117,102500,321998500,492500,492500,492500,492500,0
|
|
20231117,102400,321998500,492500,492500,492500,492500,0
|
|
20231117,102300,321998500,492500,494000,494000,492500,70
|
|
20231117,102200,287499500,495000,495000,495000,495000,0
|
|
20231117,102100,287499500,495000,496500,496500,495000,35
|
|
20231117,102000,270151000,496500,496500,496500,496500,0
|
|
20231117,101900,270151000,496500,496500,496500,496500,0
|
|
20231117,101800,270151000,496500,496500,496500,496500,0
|
|
20231117,101700,270151000,496500,496500,496500,496500,0
|
|
20231117,101600,270151000,496500,496500,496500,496500,0
|
|
20231117,101500,270151000,496500,497000,497000,496500,11
|
|
20231117,101400,264689000,497500,497500,497500,497500,0
|
|
20231117,101300,264689000,497500,497500,497500,497500,0
|
|
20231117,101200,264689000,497500,497500,497500,497500,0
|
|
20231117,101100,264689000,497500,497500,497500,497500,0
|
|
20231117,101000,264689000,497500,497500,497500,497500,0
|
|
20231117,100900,264689000,497500,497500,497500,497500,1
|
|
20231117,100800,264191500,497500,497500,497500,497500,0
|
|
20231117,100700,264191500,497500,497500,497500,497500,0
|
|
20231117,100600,264191500,497500,497500,497500,497500,0
|
|
20231117,100500,264191500,497500,497500,497500,497500,0
|
|
20231117,100400,264191500,497500,497500,497500,497500,0
|
|
20231117,100300,264191500,497500,497500,497500,497500,0
|
|
20231117,100200,264191500,497500,497500,497500,497500,3
|
|
20231117,100100,262699000,498500,498500,498500,498500,0
|
|
20231117,100000,262699000,498500,498500,498500,498500,0
|
|
20231117,095900,262699000,498500,498500,498500,498500,0
|
|
20231117,095800,262699000,498500,497000,498500,497000,64
|
|
20231117,095700,230851500,496500,495000,496500,495000,43
|
|
20231117,095600,209545500,493000,493500,493500,493000,35
|
|
20231117,095500,192276500,493500,493500,493500,493500,0
|
|
20231117,095400,192276500,493500,493500,493500,493500,0
|
|
20231117,095300,192276500,493500,493500,493500,493500,0
|
|
20231117,095200,192276500,493500,493500,493500,493500,10
|
|
20231117,095100,187341500,493500,493500,493500,493500,0
|
|
20231117,095000,187341500,493500,493500,493500,493500,0
|
|
20231117,094900,187341500,493500,493500,493500,493500,10
|
|
20231117,094800,182406500,493500,493500,493500,493500,0
|
|
20231117,094700,182406500,493500,493500,493500,493500,0
|
|
20231117,094600,182406500,493500,493500,493500,493500,0
|
|
20231117,094500,182406500,493500,493500,493500,493500,1
|
|
20231117,094400,181913000,493000,493000,493000,493000,0
|
|
20231117,094300,181913000,493000,493500,493500,493000,50
|
|
20231117,094200,157262500,493500,493500,493500,493500,0
|
|
20231117,094100,157262500,493500,493500,493500,493500,0
|
|
20231117,094000,157262500,493500,493500,493500,493500,0
|
|
20231117,093900,157262500,493500,493500,493500,493500,0
|
|
20231117,093800,157262500,493500,493500,493500,493500,0
|
|
20231117,093700,157262500,493500,493500,493500,493500,5
|
|
20231117,093600,154795000,494000,494000,494000,494000,0
|
|
20231117,093500,154795000,494000,494500,494500,494000,3
|
|
20231117,093400,153312500,495000,495500,495500,495000,4
|
|
20231117,093300,151331000,496500,496500,496500,496500,0
|
|
20231117,093200,151331000,496500,496500,496500,496500,0
|
|
20231117,093100,151331000,496500,496500,496500,496500,0
|
|
20231117,093000,151331000,496500,496500,496500,496500,0
|
|
20231117,092900,151331000,496500,496500,496500,496500,0
|
|
20231117,092800,151331000,496500,496500,496500,496500,0
|
|
20231117,092700,151331000,496500,496500,496500,496500,0
|
|
20231117,092600,151331000,496500,496500,496500,496500,9
|
|
20231117,092500,146862500,496500,496500,496500,496500,1
|
|
20231117,092400,146366000,496500,496500,496500,496500,0
|
|
20231117,092300,146366000,496500,496500,496500,496500,0
|
|
20231117,092200,146366000,496500,496000,496500,496000,10
|
|
20231117,092100,141405500,496000,496000,496000,496000,0
|
|
20231117,092000,141405500,496000,496000,496000,496000,0
|
|
20231117,091900,141405500,496000,496000,496000,496000,6
|
|
20231117,091800,138429500,495000,494500,495000,494500,15
|
|
20231117,091700,131007500,492500,491500,492500,491500,42
|
|
20231117,091600,110337500,492000,492000,492000,492000,1
|
|
20231117,091500,109845500,492500,492500,492500,492500,0
|
|
20231117,091400,109845500,492500,492500,492500,492500,0
|
|
20231117,091300,109845500,492500,492500,492500,492500,0
|
|
20231117,091200,109845500,492500,492500,492500,492500,0
|
|
20231117,091100,109845500,492500,492500,492500,492500,0
|
|
20231117,091000,109845500,492500,492500,492500,492500,0
|
|
20231117,090900,109845500,492500,492500,492500,492500,0
|
|
20231117,090800,109845500,492500,492500,492500,492500,0
|
|
20231117,090700,109845500,492500,492500,492500,492500,0
|
|
20231117,090600,109845500,492500,492500,492500,492500,0
|
|
20231117,090500,109845500,492500,492500,492500,492500,0
|
|
20231117,090400,109845500,492500,492500,492500,492500,0
|
|
20231117,090300,109845500,492500,492500,492500,492500,0
|
|
20231117,090200,109845500,492500,493500,493500,492500,223
|
|
20231117,090100,0,492500,492500,492500,492500,0
|
|
20231117,090000,0,492500,492500,492500,492500,0
|