582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183900,339684500,492500,492500,492500,492500,41
|
|
20231120,183800,339684500,492500,492500,492500,492500,0
|
|
20231120,183700,339684500,492500,492500,492500,492500,0
|
|
20231120,183600,339684500,492500,492500,492500,492500,0
|
|
20231120,183500,339684500,492500,492500,492500,492500,0
|
|
20231120,183400,339684500,492500,492500,492500,492500,0
|
|
20231120,183300,339684500,492500,492500,492500,492500,0
|
|
20231120,183200,339684500,492500,492500,492500,492500,0
|
|
20231120,183100,339684500,492500,492500,492500,492500,0
|
|
20231120,183000,339684500,492500,492500,492500,492500,0
|
|
20231120,182900,339684500,492500,492500,492500,492500,0
|
|
20231120,182800,339684500,492500,492500,492500,492500,0
|
|
20231120,182700,339684500,492500,492500,492500,492500,0
|
|
20231120,182600,339684500,492500,492500,492500,492500,0
|
|
20231120,182500,339684500,492500,492500,492500,492500,0
|
|
20231120,182400,339684500,492500,492500,492500,492500,0
|
|
20231120,182300,339684500,492500,492500,492500,492500,0
|
|
20231120,182200,339684500,492500,492500,492500,492500,0
|
|
20231120,182100,339684500,492500,492500,492500,492500,0
|
|
20231120,182000,339684500,492500,492500,492500,492500,0
|
|
20231120,181900,339684500,492500,492500,492500,492500,0
|
|
20231120,181800,339684500,492500,492500,492500,492500,0
|
|
20231120,181700,339684500,492500,492500,492500,492500,0
|
|
20231120,181600,339684500,492500,492500,492500,492500,0
|
|
20231120,181500,339684500,492500,492500,492500,492500,0
|
|
20231120,181400,339684500,492500,492500,492500,492500,0
|
|
20231120,181300,339684500,492500,492500,492500,492500,0
|
|
20231120,181200,339684500,492500,492500,492500,492500,0
|
|
20231120,181100,339684500,492500,492500,492500,492500,0
|
|
20231120,181000,339684500,492500,492500,492500,492500,0
|
|
20231120,180900,339684500,492500,492500,492500,492500,41
|
|
20231120,180800,339684500,492500,492500,492500,492500,0
|
|
20231120,180700,339684500,492500,492500,492500,492500,0
|
|
20231120,180600,339684500,492500,492500,492500,492500,0
|
|
20231120,180500,339684500,492500,492500,492500,492500,0
|
|
20231120,180400,339684500,492500,492500,492500,492500,0
|
|
20231120,180300,339684500,492500,492500,492500,492500,0
|
|
20231120,180200,339684500,492500,492500,492500,492500,0
|
|
20231120,180100,339684500,492500,492500,492500,492500,0
|
|
20231120,180000,339684500,492500,492500,492500,492500,0
|
|
20231120,175900,339684500,492500,492500,492500,492500,0
|
|
20231120,175800,339684500,492500,492500,492500,492500,0
|
|
20231120,175700,339684500,492500,492500,492500,492500,0
|
|
20231120,175600,339684500,492500,492500,492500,492500,0
|
|
20231120,175500,339684500,492500,492500,492500,492500,0
|
|
20231120,175400,339684500,492500,492500,492500,492500,0
|
|
20231120,175300,339684500,492500,492500,492500,492500,0
|
|
20231120,175200,339684500,492500,492500,492500,492500,0
|
|
20231120,175100,339684500,492500,492500,492500,492500,0
|
|
20231120,175000,339684500,492500,492500,492500,492500,0
|
|
20231120,174900,339684500,492500,492500,492500,492500,0
|
|
20231120,174800,339684500,492500,492500,492500,492500,0
|
|
20231120,174700,339684500,492500,492500,492500,492500,0
|
|
20231120,174600,339684500,492500,492500,492500,492500,0
|
|
20231120,174500,339684500,492500,492500,492500,492500,0
|
|
20231120,174400,339684500,492500,492500,492500,492500,0
|
|
20231120,174300,339684500,492500,492500,492500,492500,0
|
|
20231120,174200,339684500,492500,492500,492500,492500,0
|
|
20231120,174100,339684500,492500,492500,492500,492500,0
|
|
20231120,174000,339684500,492500,492500,492500,492500,0
|
|
20231120,173900,339684500,492500,492500,492500,492500,41
|
|
20231120,173800,339684500,492500,492500,492500,492500,0
|
|
20231120,173700,339684500,492500,492500,492500,492500,0
|
|
20231120,173600,339684500,492500,492500,492500,492500,0
|
|
20231120,173500,339684500,492500,492500,492500,492500,0
|
|
20231120,173400,339684500,492500,492500,492500,492500,0
|
|
20231120,173300,339684500,492500,492500,492500,492500,0
|
|
20231120,173200,339684500,492500,492500,492500,492500,0
|
|
20231120,173100,339684500,492500,492500,492500,492500,0
|
|
20231120,173000,339684500,492500,492500,492500,492500,0
|
|
20231120,172900,339684500,492500,492500,492500,492500,0
|
|
20231120,172800,339684500,492500,492500,492500,492500,0
|
|
20231120,172700,339684500,492500,492500,492500,492500,0
|
|
20231120,172600,339684500,492500,492500,492500,492500,0
|
|
20231120,172500,339684500,492500,492500,492500,492500,0
|
|
20231120,172400,339684500,492500,492500,492500,492500,0
|
|
20231120,172300,339684500,492500,492500,492500,492500,0
|
|
20231120,172200,339684500,492500,492500,492500,492500,0
|
|
20231120,172100,339684500,492500,492500,492500,492500,0
|
|
20231120,172000,339684500,492500,492500,492500,492500,0
|
|
20231120,171900,339684500,492500,492500,492500,492500,0
|
|
20231120,171800,339684500,492500,492500,492500,492500,0
|
|
20231120,171700,339684500,492500,492500,492500,492500,0
|
|
20231120,171600,339684500,492500,492500,492500,492500,0
|
|
20231120,171500,339684500,492500,492500,492500,492500,0
|
|
20231120,171400,339684500,492500,492500,492500,492500,0
|
|
20231120,171300,339684500,492500,492500,492500,492500,0
|
|
20231120,171200,339684500,492500,492500,492500,492500,0
|
|
20231120,171100,339684500,492500,492500,492500,492500,0
|
|
20231120,171000,339684500,492500,492500,492500,492500,0
|
|
20231120,170900,339684500,492500,492500,492500,492500,41
|
|
20231120,170800,339684500,492500,492500,492500,492500,0
|
|
20231120,170700,339684500,492500,492500,492500,492500,0
|
|
20231120,170600,339684500,492500,492500,492500,492500,0
|
|
20231120,170500,339684500,492500,492500,492500,492500,0
|
|
20231120,170400,339684500,492500,492500,492500,492500,0
|
|
20231120,170300,339684500,492500,492500,492500,492500,0
|
|
20231120,170200,339684500,492500,492500,492500,492500,0
|
|
20231120,170100,339684500,492500,492500,492500,492500,0
|
|
20231120,170000,339684500,492500,492500,492500,492500,0
|
|
20231120,165900,339684500,492500,492500,492500,492500,0
|
|
20231120,165800,339684500,492500,492500,492500,492500,0
|
|
20231120,165700,339684500,492500,492500,492500,492500,0
|
|
20231120,165600,339684500,492500,492500,492500,492500,0
|
|
20231120,165500,339684500,492500,492500,492500,492500,0
|
|
20231120,165400,339684500,492500,492500,492500,492500,0
|
|
20231120,165300,339684500,492500,492500,492500,492500,0
|
|
20231120,165200,339684500,492500,492500,492500,492500,0
|
|
20231120,165100,339684500,492500,492500,492500,492500,0
|
|
20231120,165000,339684500,492500,492500,492500,492500,0
|
|
20231120,164900,339684500,492500,492500,492500,492500,0
|
|
20231120,164800,339684500,492500,492500,492500,492500,0
|
|
20231120,164700,339684500,492500,492500,492500,492500,0
|
|
20231120,164600,339684500,492500,492500,492500,492500,0
|
|
20231120,164500,339684500,492500,492500,492500,492500,0
|
|
20231120,164400,339684500,492500,492500,492500,492500,0
|
|
20231120,164300,339684500,492500,492500,492500,492500,0
|
|
20231120,164200,339684500,492500,492500,492500,492500,0
|
|
20231120,164100,339684500,492500,492500,492500,492500,0
|
|
20231120,164000,339684500,492500,492500,492500,492500,0
|
|
20231120,163900,339684500,492500,492500,492500,492500,41
|
|
20231120,163800,339684500,492500,492500,492500,492500,0
|
|
20231120,163700,339684500,492500,492500,492500,492500,0
|
|
20231120,163600,339684500,492500,492500,492500,492500,0
|
|
20231120,163500,339684500,492500,492500,492500,492500,0
|
|
20231120,163400,339684500,492500,492500,492500,492500,0
|
|
20231120,163300,339684500,492500,492500,492500,492500,0
|
|
20231120,163200,339684500,492500,492500,492500,492500,0
|
|
20231120,163100,339684500,492500,492500,492500,492500,0
|
|
20231120,163000,339684500,492500,492500,492500,492500,0
|
|
20231120,162900,339684500,492500,492500,492500,492500,0
|
|
20231120,162800,339684500,492500,492500,492500,492500,0
|
|
20231120,162700,339684500,492500,492500,492500,492500,0
|
|
20231120,162600,339684500,492500,492500,492500,492500,0
|
|
20231120,162500,339684500,492500,492500,492500,492500,0
|
|
20231120,162400,339684500,492500,492500,492500,492500,0
|
|
20231120,162300,339684500,492500,492500,492500,492500,0
|
|
20231120,162200,339684500,492500,492500,492500,492500,0
|
|
20231120,162100,339684500,492500,492500,492500,492500,0
|
|
20231120,162000,339684500,492500,492500,492500,492500,0
|
|
20231120,161900,339684500,492500,492500,492500,492500,0
|
|
20231120,161800,339684500,492500,492500,492500,492500,0
|
|
20231120,161700,339684500,492500,492500,492500,492500,0
|
|
20231120,161600,339684500,492500,492500,492500,492500,0
|
|
20231120,161500,339684500,492500,492500,492500,492500,0
|
|
20231120,161400,339684500,492500,492500,492500,492500,0
|
|
20231120,161300,339684500,492500,492500,492500,492500,0
|
|
20231120,161200,339684500,492500,492500,492500,492500,0
|
|
20231120,161100,339684500,492500,492500,492500,492500,0
|
|
20231120,161000,339684500,492500,492500,492500,492500,0
|
|
20231120,160900,339684500,492500,492500,492500,492500,41
|
|
20231120,160800,339684500,492500,492500,492500,492500,0
|
|
20231120,160700,339684500,492500,492500,492500,492500,0
|
|
20231120,160600,339684500,492500,492500,492500,492500,0
|
|
20231120,160500,339684500,492500,492500,492500,492500,0
|
|
20231120,160400,339684500,492500,492500,492500,492500,0
|
|
20231120,160300,339684500,492500,492500,492500,492500,0
|
|
20231120,160200,339684500,492500,492500,492500,492500,0
|
|
20231120,160100,339684500,492500,492500,492500,492500,0
|
|
20231120,160000,339684500,492500,492500,492500,492500,0
|
|
20231120,155900,339684500,492500,492500,492500,492500,0
|
|
20231120,155800,339684500,492500,492500,492500,492500,0
|
|
20231120,155700,339684500,492500,492500,492500,492500,0
|
|
20231120,155600,339684500,492500,492500,492500,492500,0
|
|
20231120,155500,339684500,492500,492500,492500,492500,0
|
|
20231120,155400,339684500,492500,492500,492500,492500,0
|
|
20231120,155300,339684500,492500,492500,492500,492500,0
|
|
20231120,155200,339684500,492500,492500,492500,492500,0
|
|
20231120,155100,339684500,492500,492500,492500,492500,0
|
|
20231120,155000,339684500,492500,492500,492500,492500,0
|
|
20231120,154900,339684500,492500,492500,492500,492500,0
|
|
20231120,154800,339684500,492500,492500,492500,492500,0
|
|
20231120,154700,339684500,492500,492500,492500,492500,0
|
|
20231120,154600,339684500,492500,492500,492500,492500,0
|
|
20231120,154500,339684500,492500,492500,492500,492500,0
|
|
20231120,154400,339684500,492500,492500,492500,492500,0
|
|
20231120,154300,339684500,492500,492500,492500,492500,0
|
|
20231120,154200,339684500,492500,492500,492500,492500,0
|
|
20231120,154100,339684500,492500,492500,492500,492500,0
|
|
20231120,154000,339684500,492500,492500,492500,492500,0
|
|
20231120,153900,339684500,492500,492500,492500,492500,41
|
|
20231120,153800,339684500,492500,492500,492500,492500,0
|
|
20231120,153700,339684500,492500,492500,492500,492500,0
|
|
20231120,153600,339684500,492500,492500,492500,492500,0
|
|
20231120,153500,339684500,492500,492500,492500,492500,0
|
|
20231120,153400,339684500,492500,492500,492500,492500,0
|
|
20231120,153300,339684500,492500,492500,492500,492500,0
|
|
20231120,153200,339684500,492500,492500,492500,492500,0
|
|
20231120,153100,339684500,492500,492500,492500,492500,0
|
|
20231120,153000,339684500,492500,492500,492500,492500,41
|
|
20231120,152900,319492000,490000,490000,490000,490000,0
|
|
20231120,152800,319492000,490000,490000,490000,490000,0
|
|
20231120,152700,319492000,490000,490000,490000,490000,0
|
|
20231120,152600,319492000,490000,490000,490000,490000,0
|
|
20231120,152500,319492000,490000,490000,490000,490000,0
|
|
20231120,152400,319492000,490000,490000,490000,490000,0
|
|
20231120,152300,319492000,490000,490000,490000,490000,0
|
|
20231120,152200,319492000,490000,490000,490000,490000,0
|
|
20231120,152100,319492000,490000,490000,490000,490000,0
|
|
20231120,152000,319492000,490000,490000,490000,490000,0
|
|
20231120,151900,319492000,490000,490000,490000,490000,1
|
|
20231120,151800,319002000,490000,490000,490000,490000,0
|
|
20231120,151700,319002000,490000,490000,490000,490000,0
|
|
20231120,151600,319002000,490000,490000,490000,490000,0
|
|
20231120,151500,319002000,490000,490000,490000,490000,0
|
|
20231120,151400,319002000,490000,490000,490000,490000,1
|
|
20231120,151300,318512000,489500,489500,489500,489500,0
|
|
20231120,151200,318512000,489500,489500,489500,489500,1
|
|
20231120,151100,318022500,490000,490000,490000,490000,0
|
|
20231120,151000,318022500,490000,490000,490000,490000,1
|
|
20231120,150900,317532500,490000,490000,490000,490000,0
|
|
20231120,150800,317532500,490000,490000,490000,490000,0
|
|
20231120,150700,317532500,490000,490000,490000,490000,25
|
|
20231120,150600,305282500,490000,490000,490000,490000,0
|
|
20231120,150500,305282500,490000,490000,490000,490000,0
|
|
20231120,150400,305282500,490000,490000,490000,490000,0
|
|
20231120,150300,305282500,490000,490000,490000,490000,0
|
|
20231120,150200,305282500,490000,490000,490000,490000,0
|
|
20231120,150100,305282500,490000,490000,490000,490000,0
|
|
20231120,150000,305282500,490000,490000,490000,490000,0
|
|
20231120,145900,305282500,490000,490000,490000,490000,0
|
|
20231120,145800,305282500,490000,490000,490000,490000,0
|
|
20231120,145700,305282500,490000,490000,490000,490000,0
|
|
20231120,145600,305282500,490000,490000,490000,490000,0
|
|
20231120,145500,305282500,490000,490000,490000,490000,0
|
|
20231120,145400,305282500,490000,490000,490000,490000,0
|
|
20231120,145300,305282500,490000,490000,490000,490000,0
|
|
20231120,145200,305282500,490000,490000,490000,490000,0
|
|
20231120,145100,305282500,490000,490000,490000,490000,0
|
|
20231120,145000,305282500,490000,490000,490000,490000,0
|
|
20231120,144900,305282500,490000,490000,490000,490000,0
|
|
20231120,144800,305282500,490000,490000,490000,490000,0
|
|
20231120,144700,305282500,490000,490000,490000,490000,0
|
|
20231120,144600,305282500,490000,490000,490000,490000,0
|
|
20231120,144500,305282500,490000,490000,490000,490000,0
|
|
20231120,144400,305282500,490000,490000,490000,490000,0
|
|
20231120,144300,305282500,490000,490000,490000,490000,0
|
|
20231120,144200,305282500,490000,490000,490000,490000,0
|
|
20231120,144100,305282500,490000,490000,490000,490000,0
|
|
20231120,144000,305282500,490000,490000,490000,490000,0
|
|
20231120,143900,305282500,490000,490000,490000,490000,0
|
|
20231120,143800,305282500,490000,490000,490000,490000,0
|
|
20231120,143700,305282500,490000,490000,490000,490000,0
|
|
20231120,143600,305282500,490000,490000,490000,490000,1
|
|
20231120,143500,304792500,490000,490000,490000,490000,0
|
|
20231120,143400,304792500,490000,490000,490000,490000,0
|
|
20231120,143300,304792500,490000,490000,490000,490000,0
|
|
20231120,143200,304792500,490000,490000,490000,490000,0
|
|
20231120,143100,304792500,490000,490000,490000,490000,0
|
|
20231120,143000,304792500,490000,490000,490000,490000,0
|
|
20231120,142900,304792500,490000,490000,490000,490000,1
|
|
20231120,142800,304302500,489000,489000,489000,489000,3
|
|
20231120,142700,302835500,489000,489000,489000,489000,2
|
|
20231120,142600,301857500,489000,489000,489000,489000,0
|
|
20231120,142500,301857500,489000,489000,489000,489000,0
|
|
20231120,142400,301857500,489000,489000,489000,489000,12
|
|
20231120,142300,295989500,489500,489500,489500,489500,0
|
|
20231120,142200,295989500,489500,489500,489500,489500,0
|
|
20231120,142100,295989500,489500,489500,489500,489500,1
|
|
20231120,142000,295500000,489500,489500,489500,489500,0
|
|
20231120,141900,295500000,489500,489500,489500,489500,1
|
|
20231120,141800,295010500,490000,490000,490000,490000,0
|
|
20231120,141700,295010500,490000,490000,490000,490000,0
|
|
20231120,141600,295010500,490000,490000,490000,490000,0
|
|
20231120,141500,295010500,490000,490000,490000,490000,1
|
|
20231120,141400,294520500,491500,491500,491500,491500,0
|
|
20231120,141300,294520500,491500,491500,491500,491500,0
|
|
20231120,141200,294520500,491500,491500,491500,491500,0
|
|
20231120,141100,294520500,491500,491500,491500,491500,0
|
|
20231120,141000,294520500,491500,491500,491500,491500,0
|
|
20231120,140900,294520500,491500,491500,491500,491500,0
|
|
20231120,140800,294520500,491500,491500,491500,491500,0
|
|
20231120,140700,294520500,491500,491500,491500,491500,0
|
|
20231120,140600,294520500,491500,491500,491500,491500,0
|
|
20231120,140500,294520500,491500,491500,491500,491500,0
|
|
20231120,140400,294520500,491500,491500,491500,491500,0
|
|
20231120,140300,294520500,491500,491500,491500,491500,0
|
|
20231120,140200,294520500,491500,491500,491500,491500,0
|
|
20231120,140100,294520500,491500,491500,491500,491500,1
|
|
20231120,140000,294029000,488500,488500,488500,488500,0
|
|
20231120,135900,294029000,488500,488500,488500,488500,0
|
|
20231120,135800,294029000,488500,488500,488500,488500,0
|
|
20231120,135700,294029000,488500,488500,488500,488500,0
|
|
20231120,135600,294029000,488500,488500,488500,488500,0
|
|
20231120,135500,294029000,488500,488500,488500,488500,0
|
|
20231120,135400,294029000,488500,488500,488500,488500,0
|
|
20231120,135300,294029000,488500,488500,488500,488500,0
|
|
20231120,135200,294029000,488500,488500,488500,488500,0
|
|
20231120,135100,294029000,488500,488500,488500,488500,0
|
|
20231120,135000,294029000,488500,488500,488500,488500,0
|
|
20231120,134900,294029000,488500,488500,488500,488500,0
|
|
20231120,134800,294029000,488500,488500,488500,488500,0
|
|
20231120,134700,294029000,488500,488500,488500,488500,3
|
|
20231120,134600,292563500,488000,488000,488000,488000,0
|
|
20231120,134500,292563500,488000,488000,488000,488000,0
|
|
20231120,134400,292563500,488000,488000,488000,488000,0
|
|
20231120,134300,292563500,488000,488000,488000,488000,0
|
|
20231120,134200,292563500,488000,488000,488000,488000,1
|
|
20231120,134100,292075500,487500,487500,487500,487500,0
|
|
20231120,134000,292075500,487500,487500,487500,487500,0
|
|
20231120,133900,292075500,487500,487500,487500,487500,0
|
|
20231120,133800,292075500,487500,487500,487500,487500,9
|
|
20231120,133700,287688000,487500,487500,487500,487500,0
|
|
20231120,133600,287688000,487500,488000,488000,487500,27
|
|
20231120,133500,274514000,488500,489000,489000,488500,15
|
|
20231120,133400,267181500,489000,489000,489000,489000,5
|
|
20231120,133300,264736500,489500,489500,489500,489500,2
|
|
20231120,133200,263757500,490000,490000,490000,490000,0
|
|
20231120,133100,263757500,490000,490000,490000,490000,0
|
|
20231120,133000,263757500,490000,490000,490000,490000,1
|
|
20231120,132900,263267500,490000,490000,490000,490000,0
|
|
20231120,132800,263267500,490000,490000,490000,490000,0
|
|
20231120,132700,263267500,490000,490000,490000,490000,0
|
|
20231120,132600,263267500,490000,490000,490000,490000,0
|
|
20231120,132500,263267500,490000,490000,490000,490000,0
|
|
20231120,132400,263267500,490000,490000,490000,490000,0
|
|
20231120,132300,263267500,490000,490000,490000,490000,0
|
|
20231120,132200,263267500,490000,490000,490000,490000,0
|
|
20231120,132100,263267500,490000,490000,490000,490000,0
|
|
20231120,132000,263267500,490000,490000,490000,490000,0
|
|
20231120,131900,263267500,490000,490000,490000,490000,0
|
|
20231120,131800,263267500,490000,490000,490000,490000,0
|
|
20231120,131700,263267500,490000,490000,490000,490000,0
|
|
20231120,131600,263267500,490000,490000,490000,490000,0
|
|
20231120,131500,263267500,490000,490000,490000,490000,0
|
|
20231120,131400,263267500,490000,490000,490000,490000,0
|
|
20231120,131300,263267500,490000,490000,490000,490000,0
|
|
20231120,131200,263267500,490000,490000,490000,490000,0
|
|
20231120,131100,263267500,490000,490000,490000,490000,0
|
|
20231120,131000,263267500,490000,490000,490000,490000,0
|
|
20231120,130900,263267500,490000,490000,490000,490000,0
|
|
20231120,130800,263267500,490000,490000,490000,490000,0
|
|
20231120,130700,263267500,490000,490000,490000,490000,0
|
|
20231120,130600,263267500,490000,490000,490000,490000,1
|
|
20231120,130500,262777500,489500,489500,489500,489500,0
|
|
20231120,130400,262777500,489500,489500,489500,489500,0
|
|
20231120,130300,262777500,489500,489500,489500,489500,0
|
|
20231120,130200,262777500,489500,489500,489500,489500,0
|
|
20231120,130100,262777500,489500,489500,489500,489500,0
|
|
20231120,130000,262777500,489500,489500,489500,489500,4
|
|
20231120,125900,260819500,489500,489500,489500,489500,0
|
|
20231120,125800,260819500,489500,489500,489500,489500,0
|
|
20231120,125700,260819500,489500,489500,489500,489500,0
|
|
20231120,125600,260819500,489500,489500,489500,489500,0
|
|
20231120,125500,260819500,489500,489500,489500,489500,0
|
|
20231120,125400,260819500,489500,489500,489500,489500,0
|
|
20231120,125300,260819500,489500,489500,489500,489500,0
|
|
20231120,125200,260819500,489500,489500,489500,489500,0
|
|
20231120,125100,260819500,489500,489500,489500,489500,0
|
|
20231120,125000,260819500,489500,489500,489500,489500,0
|
|
20231120,124900,260819500,489500,489500,489500,489500,0
|
|
20231120,124800,260819500,489500,489500,489500,489500,0
|
|
20231120,124700,260819500,489500,489500,489500,489500,0
|
|
20231120,124600,260819500,489500,489500,489500,489500,0
|
|
20231120,124500,260819500,489500,489500,489500,489500,0
|
|
20231120,124400,260819500,489500,489500,489500,489500,0
|
|
20231120,124300,260819500,489500,489500,489500,489500,1
|
|
20231120,124200,260330000,489500,489500,489500,489500,0
|
|
20231120,124100,260330000,489500,489500,489500,489500,0
|
|
20231120,124000,260330000,489500,489500,489500,489500,0
|
|
20231120,123900,260330000,489500,489500,489500,489500,0
|
|
20231120,123800,260330000,489500,489500,489500,489500,0
|
|
20231120,123700,260330000,489500,489500,489500,489500,0
|
|
20231120,123600,260330000,489500,489500,489500,489500,0
|
|
20231120,123500,260330000,489500,489500,489500,489500,0
|
|
20231120,123400,260330000,489500,489500,489500,489500,0
|
|
20231120,123300,260330000,489500,489500,489500,489500,0
|
|
20231120,123200,260330000,489500,489500,489500,489500,0
|
|
20231120,123100,260330000,489500,489500,489500,489500,0
|
|
20231120,123000,260330000,489500,489500,489500,489500,0
|
|
20231120,122900,260330000,489500,489500,489500,489500,0
|
|
20231120,122800,260330000,489500,489500,489500,489500,2
|
|
20231120,122700,259351000,490000,490000,490000,490000,0
|
|
20231120,122600,259351000,490000,490000,490000,490000,3
|
|
20231120,122500,257881000,489500,489500,489500,489500,0
|
|
20231120,122400,257881000,489500,489500,489500,489500,0
|
|
20231120,122300,257881000,489500,489500,489500,489500,0
|
|
20231120,122200,257881000,489500,490000,490000,489500,11
|
|
20231120,122100,252494000,490000,490000,490000,490000,0
|
|
20231120,122000,252494000,490000,490000,490000,490000,0
|
|
20231120,121900,252494000,490000,490000,490000,490000,7
|
|
20231120,121800,249064000,490000,490000,490000,490000,0
|
|
20231120,121700,249064000,490000,490000,490000,490000,0
|
|
20231120,121600,249064000,490000,490000,490000,490000,0
|
|
20231120,121500,249064000,490000,490000,490000,490000,0
|
|
20231120,121400,249064000,490000,490000,490000,490000,0
|
|
20231120,121300,249064000,490000,490000,490000,490000,0
|
|
20231120,121200,249064000,490000,490000,490000,490000,0
|
|
20231120,121100,249064000,490000,491000,491000,490000,33
|
|
20231120,121000,232883000,491500,491500,491500,491500,0
|
|
20231120,120900,232883000,491500,491500,491500,491500,0
|
|
20231120,120800,232883000,491500,491500,491500,491500,0
|
|
20231120,120700,232883000,491500,491500,491500,491500,0
|
|
20231120,120600,232883000,491500,491500,491500,491500,0
|
|
20231120,120500,232883000,491500,491500,491500,491500,0
|
|
20231120,120400,232883000,491500,491500,491500,491500,0
|
|
20231120,120300,232883000,491500,491500,491500,491500,0
|
|
20231120,120200,232883000,491500,491500,491500,491500,0
|
|
20231120,120100,232883000,491500,491500,491500,491500,0
|
|
20231120,120000,232883000,491500,491500,491500,491500,0
|
|
20231120,115900,232883000,491500,491500,491500,491500,0
|
|
20231120,115800,232883000,491500,491500,491500,491500,0
|
|
20231120,115700,232883000,491500,491500,491500,491500,0
|
|
20231120,115600,232883000,491500,491500,491500,491500,0
|
|
20231120,115500,232883000,491500,491500,491500,491500,10
|
|
20231120,115400,227968000,491500,491500,491500,491500,0
|
|
20231120,115300,227968000,491500,491500,491500,491500,0
|
|
20231120,115200,227968000,491500,491500,491500,491500,0
|
|
20231120,115100,227968000,491500,491500,491500,491500,0
|
|
20231120,115000,227968000,491500,491500,491500,491500,0
|
|
20231120,114900,227968000,491500,491500,491500,491500,0
|
|
20231120,114800,227968000,491500,491500,491500,491500,0
|
|
20231120,114700,227968000,491500,491500,491500,491500,0
|
|
20231120,114600,227968000,491500,491500,491500,491500,0
|
|
20231120,114500,227968000,491500,491500,491500,491500,0
|
|
20231120,114400,227968000,491500,491500,491500,491500,0
|
|
20231120,114300,227968000,491500,491500,491500,491500,0
|
|
20231120,114200,227968000,491500,491500,491500,491500,0
|
|
20231120,114100,227968000,491500,491500,491500,491500,0
|
|
20231120,114000,227968000,491500,491500,491500,491500,0
|
|
20231120,113900,227968000,491500,491500,491500,491500,0
|
|
20231120,113800,227968000,491500,491500,491500,491500,2
|
|
20231120,113700,226985000,494000,494000,494000,494000,0
|
|
20231120,113600,226985000,494000,494000,494000,494000,0
|
|
20231120,113500,226985000,494000,494000,494000,494000,0
|
|
20231120,113400,226985000,494000,494000,494000,494000,0
|
|
20231120,113300,226985000,494000,494000,494000,494000,0
|
|
20231120,113200,226985000,494000,494000,494000,494000,0
|
|
20231120,113100,226985000,494000,494000,494000,494000,0
|
|
20231120,113000,226985000,494000,494000,494000,494000,0
|
|
20231120,112900,226985000,494000,494000,494000,494000,0
|
|
20231120,112800,226985000,494000,494000,494000,494000,0
|
|
20231120,112700,226985000,494000,494000,494000,494000,0
|
|
20231120,112600,226985000,494000,494000,494000,494000,0
|
|
20231120,112500,226985000,494000,494000,494000,494000,0
|
|
20231120,112400,226985000,494000,494000,494000,494000,0
|
|
20231120,112300,226985000,494000,494000,494000,494000,0
|
|
20231120,112200,226985000,494000,494000,494000,494000,0
|
|
20231120,112100,226985000,494000,494000,494000,494000,0
|
|
20231120,112000,226985000,494000,494000,494000,494000,0
|
|
20231120,111900,226985000,494000,494000,494000,494000,0
|
|
20231120,111800,226985000,494000,494000,494000,494000,0
|
|
20231120,111700,226985000,494000,494000,494000,494000,0
|
|
20231120,111600,226985000,494000,494000,494000,494000,0
|
|
20231120,111500,226985000,494000,494000,494000,494000,0
|
|
20231120,111400,226985000,494000,494000,494000,494000,1
|
|
20231120,111300,226491000,494000,493000,494000,493000,80
|
|
20231120,111200,186976000,493500,493500,493500,493500,0
|
|
20231120,111100,186976000,493500,493500,493500,493500,0
|
|
20231120,111000,186976000,493500,493500,493500,493500,0
|
|
20231120,110900,186976000,493500,493500,493500,493500,4
|
|
20231120,110800,185002000,490000,490000,490000,490000,0
|
|
20231120,110700,185002000,490000,490000,490000,490000,0
|
|
20231120,110600,185002000,490000,490000,490000,490000,0
|
|
20231120,110500,185002000,490000,490000,490000,490000,0
|
|
20231120,110400,185002000,490000,490000,490000,490000,0
|
|
20231120,110300,185002000,490000,490000,490000,490000,0
|
|
20231120,110200,185002000,490000,490000,490000,490000,1
|
|
20231120,110100,184512000,489500,489500,489500,489500,0
|
|
20231120,110000,184512000,489500,489500,489500,489500,1
|
|
20231120,105900,184022500,490000,490000,490000,490000,0
|
|
20231120,105800,184022500,490000,490000,490000,490000,0
|
|
20231120,105700,184022500,490000,490000,490000,490000,0
|
|
20231120,105600,184022500,490000,490000,490000,490000,0
|
|
20231120,105500,184022500,490000,490000,490000,490000,0
|
|
20231120,105400,184022500,490000,490000,490000,490000,0
|
|
20231120,105300,184022500,490000,490000,490000,490000,0
|
|
20231120,105200,184022500,490000,490000,490000,490000,0
|
|
20231120,105100,184022500,490000,490000,490000,490000,0
|
|
20231120,105000,184022500,490000,490000,490000,490000,0
|
|
20231120,104900,184022500,490000,490500,490500,490000,60
|
|
20231120,104800,154621000,490500,491000,491000,490500,5
|
|
20231120,104700,152167000,491000,491000,491000,491000,0
|
|
20231120,104600,152167000,491000,491000,491000,491000,0
|
|
20231120,104500,152167000,491000,491000,491000,491000,0
|
|
20231120,104400,152167000,491000,491000,491000,491000,0
|
|
20231120,104300,152167000,491000,493500,493500,491000,12
|
|
20231120,104200,146265000,493500,493500,493500,493500,0
|
|
20231120,104100,146265000,493500,493500,493500,493500,0
|
|
20231120,104000,146265000,493500,493500,493500,493500,0
|
|
20231120,103900,146265000,493500,493500,493500,493500,0
|
|
20231120,103800,146265000,493500,493500,493500,493500,0
|
|
20231120,103700,146265000,493500,493500,493500,493500,0
|
|
20231120,103600,146265000,493500,493000,493500,493000,5
|
|
20231120,103500,143798000,491000,491000,491000,491000,0
|
|
20231120,103400,143798000,491000,491000,491000,491000,0
|
|
20231120,103300,143798000,491000,491000,491000,491000,0
|
|
20231120,103200,143798000,491000,491000,491000,491000,10
|
|
20231120,103100,138888000,493500,493500,493500,493500,0
|
|
20231120,103000,138888000,493500,493500,493500,493500,0
|
|
20231120,102900,138888000,493500,493500,493500,493500,0
|
|
20231120,102800,138888000,493500,493500,493500,493500,0
|
|
20231120,102700,138888000,493500,493500,493500,493500,0
|
|
20231120,102600,138888000,493500,493500,493500,493500,0
|
|
20231120,102500,138888000,493500,493500,493500,493500,0
|
|
20231120,102400,138888000,493500,493500,493500,493500,0
|
|
20231120,102300,138888000,493500,493500,493500,493500,0
|
|
20231120,102200,138888000,493500,493500,493500,493500,0
|
|
20231120,102100,138888000,493500,493500,493500,493500,0
|
|
20231120,102000,138888000,493500,493500,493500,493500,0
|
|
20231120,101900,138888000,493500,493500,493500,493500,1
|
|
20231120,101800,138394500,490500,491000,491000,490500,5
|
|
20231120,101700,135940500,493000,493000,493000,493000,0
|
|
20231120,101600,135940500,493000,494000,494000,493000,30
|
|
20231120,101500,121135500,497000,497000,497000,497000,0
|
|
20231120,101400,121135500,497000,497000,497000,497000,0
|
|
20231120,101300,121135500,497000,497000,497000,497000,0
|
|
20231120,101200,121135500,497000,497000,497000,497000,0
|
|
20231120,101100,121135500,497000,497000,497000,497000,0
|
|
20231120,101000,121135500,497000,497000,497000,497000,0
|
|
20231120,100900,121135500,497000,497000,497000,497000,0
|
|
20231120,100800,121135500,497000,497000,497000,497000,0
|
|
20231120,100700,121135500,497000,497000,497000,497000,0
|
|
20231120,100600,121135500,497000,497000,497000,497000,0
|
|
20231120,100500,121135500,497000,497000,497000,497000,0
|
|
20231120,100400,121135500,497000,497000,497000,497000,0
|
|
20231120,100300,121135500,497000,497000,497000,497000,0
|
|
20231120,100200,121135500,497000,497000,497000,497000,0
|
|
20231120,100100,121135500,497000,497000,497000,497000,0
|
|
20231120,100000,121135500,497000,497000,497000,497000,1
|
|
20231120,095900,120638500,497000,497000,497000,497000,0
|
|
20231120,095800,120638500,497000,497000,497000,497000,0
|
|
20231120,095700,120638500,497000,497000,497000,497000,0
|
|
20231120,095600,120638500,497000,497000,497000,497000,0
|
|
20231120,095500,120638500,497000,497000,497000,497000,0
|
|
20231120,095400,120638500,497000,497000,497000,497000,0
|
|
20231120,095300,120638500,497000,497000,497000,497000,1
|
|
20231120,095200,120141500,497000,497000,497000,497000,0
|
|
20231120,095100,120141500,497000,497000,497000,497000,0
|
|
20231120,095000,120141500,497000,497000,497000,497000,0
|
|
20231120,094900,120141500,497000,497000,497000,497000,0
|
|
20231120,094800,120141500,497000,497000,497000,497000,0
|
|
20231120,094700,120141500,497000,497000,497000,497000,5
|
|
20231120,094600,117656500,497000,497000,497000,497000,0
|
|
20231120,094500,117656500,497000,497000,497000,497000,0
|
|
20231120,094400,117656500,497000,497000,497000,497000,0
|
|
20231120,094300,117656500,497000,497000,497000,497000,2
|
|
20231120,094200,116662500,497000,497000,497000,497000,10
|
|
20231120,094100,111692500,497000,496000,497000,496000,20
|
|
20231120,094000,101767000,496000,496000,496000,496000,0
|
|
20231120,093900,101767000,496000,496000,496000,496000,0
|
|
20231120,093800,101767000,496000,496000,496000,496000,0
|
|
20231120,093700,101767000,496000,496000,496000,496000,0
|
|
20231120,093600,101767000,496000,496000,496000,496000,1
|
|
20231120,093500,101271000,493500,493500,493500,493500,0
|
|
20231120,093400,101271000,493500,493500,493500,493500,0
|
|
20231120,093300,101271000,493500,493500,493500,493500,0
|
|
20231120,093200,101271000,493500,495500,496000,493500,12
|
|
20231120,093100,95324500,493500,493500,493500,493500,0
|
|
20231120,093000,95324500,493500,493500,493500,493500,2
|
|
20231120,092900,94337500,493500,493500,493500,493500,0
|
|
20231120,092800,94337500,493500,493500,493500,493500,2
|
|
20231120,092700,93350500,494000,491500,494000,491500,34
|
|
20231120,092600,76560000,490000,490000,490000,490000,50
|
|
20231120,092500,52060000,489500,489500,489500,489500,0
|
|
20231120,092400,52060000,489500,489500,489500,489500,0
|
|
20231120,092300,52060000,489500,489500,489500,489500,0
|
|
20231120,092200,52060000,489500,489500,489500,489500,0
|
|
20231120,092100,52060000,489500,489500,489500,489500,0
|
|
20231120,092000,52060000,489500,489500,489500,489500,0
|
|
20231120,091900,52060000,489500,489500,489500,489500,0
|
|
20231120,091800,52060000,489500,489500,489500,489500,0
|
|
20231120,091700,52060000,489500,489500,489500,489500,0
|
|
20231120,091600,52060000,489500,489500,489500,489500,60
|
|
20231120,091500,22690000,487000,487000,487000,487000,0
|
|
20231120,091400,22690000,487000,487000,487000,487000,0
|
|
20231120,091300,22690000,487000,487000,487000,487000,0
|
|
20231120,091200,22690000,487000,487000,487000,487000,0
|
|
20231120,091100,22690000,487000,487000,487000,487000,0
|
|
20231120,091000,22690000,487000,487000,487000,487000,0
|
|
20231120,090900,22690000,487000,487000,487000,487000,0
|
|
20231120,090800,22690000,487000,487000,487000,487000,0
|
|
20231120,090700,22690000,487000,487000,487000,487000,0
|
|
20231120,090600,22690000,487000,487000,487000,487000,0
|
|
20231120,090500,22690000,487000,487000,487000,487000,0
|
|
20231120,090400,22690000,487000,488000,488000,487000,4
|
|
20231120,090300,20740000,490000,489000,490000,489000,4
|
|
20231120,090200,18781000,490500,490500,490500,490000,12
|
|
20231120,090100,12899500,490500,490000,490500,490000,2
|
|
20231120,090000,11919000,490500,497500,497500,490500,24
|