583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184000,229240500,474000,474000,474000,474000,22
|
|
20231123,183900,229240500,474000,474000,474000,474000,0
|
|
20231123,183800,229240500,474000,474000,474000,474000,0
|
|
20231123,183700,229240500,474000,474000,474000,474000,0
|
|
20231123,183600,229240500,474000,474000,474000,474000,0
|
|
20231123,183500,229240500,474000,474000,474000,474000,0
|
|
20231123,183400,229240500,474000,474000,474000,474000,0
|
|
20231123,183300,229240500,474000,474000,474000,474000,0
|
|
20231123,183200,229240500,474000,474000,474000,474000,0
|
|
20231123,183100,229240500,474000,474000,474000,474000,0
|
|
20231123,183000,229240500,474000,474000,474000,474000,0
|
|
20231123,182900,229240500,474000,474000,474000,474000,0
|
|
20231123,182800,229240500,474000,474000,474000,474000,0
|
|
20231123,182700,229240500,474000,474000,474000,474000,0
|
|
20231123,182600,229240500,474000,474000,474000,474000,0
|
|
20231123,182500,229240500,474000,474000,474000,474000,0
|
|
20231123,182400,229240500,474000,474000,474000,474000,0
|
|
20231123,182300,229240500,474000,474000,474000,474000,0
|
|
20231123,182200,229240500,474000,474000,474000,474000,0
|
|
20231123,182100,229240500,474000,474000,474000,474000,0
|
|
20231123,182000,229240500,474000,474000,474000,474000,0
|
|
20231123,181900,229240500,474000,474000,474000,474000,0
|
|
20231123,181800,229240500,474000,474000,474000,474000,0
|
|
20231123,181700,229240500,474000,474000,474000,474000,0
|
|
20231123,181600,229240500,474000,474000,474000,474000,0
|
|
20231123,181500,229240500,474000,474000,474000,474000,0
|
|
20231123,181400,229240500,474000,474000,474000,474000,0
|
|
20231123,181300,229240500,474000,474000,474000,474000,0
|
|
20231123,181200,229240500,474000,474000,474000,474000,0
|
|
20231123,181100,229240500,474000,474000,474000,474000,0
|
|
20231123,181000,229240500,474000,474000,474000,474000,22
|
|
20231123,180900,229240500,474000,474000,474000,474000,0
|
|
20231123,180800,229240500,474000,474000,474000,474000,0
|
|
20231123,180700,229240500,474000,474000,474000,474000,0
|
|
20231123,180600,229240500,474000,474000,474000,474000,0
|
|
20231123,180500,229240500,474000,474000,474000,474000,0
|
|
20231123,180400,229240500,474000,474000,474000,474000,0
|
|
20231123,180300,229240500,474000,474000,474000,474000,0
|
|
20231123,180200,229240500,474000,474000,474000,474000,0
|
|
20231123,180100,229240500,474000,474000,474000,474000,0
|
|
20231123,180000,229240500,474000,474000,474000,474000,0
|
|
20231123,175900,229240500,474000,474000,474000,474000,0
|
|
20231123,175800,229240500,474000,474000,474000,474000,0
|
|
20231123,175700,229240500,474000,474000,474000,474000,0
|
|
20231123,175600,229240500,474000,474000,474000,474000,0
|
|
20231123,175500,229240500,474000,474000,474000,474000,0
|
|
20231123,175400,229240500,474000,474000,474000,474000,0
|
|
20231123,175300,229240500,474000,474000,474000,474000,0
|
|
20231123,175200,229240500,474000,474000,474000,474000,0
|
|
20231123,175100,229240500,474000,474000,474000,474000,0
|
|
20231123,175000,229240500,474000,474000,474000,474000,0
|
|
20231123,174900,229240500,474000,474000,474000,474000,0
|
|
20231123,174800,229240500,474000,474000,474000,474000,0
|
|
20231123,174700,229240500,474000,474000,474000,474000,0
|
|
20231123,174600,229240500,474000,474000,474000,474000,0
|
|
20231123,174500,229240500,474000,474000,474000,474000,0
|
|
20231123,174400,229240500,474000,474000,474000,474000,0
|
|
20231123,174300,229240500,474000,474000,474000,474000,0
|
|
20231123,174200,229240500,474000,474000,474000,474000,0
|
|
20231123,174100,229240500,474000,474000,474000,474000,0
|
|
20231123,174000,229240500,474000,474000,474000,474000,22
|
|
20231123,173900,229240500,474000,474000,474000,474000,0
|
|
20231123,173800,229240500,474000,474000,474000,474000,0
|
|
20231123,173700,229240500,474000,474000,474000,474000,0
|
|
20231123,173600,229240500,474000,474000,474000,474000,0
|
|
20231123,173500,229240500,474000,474000,474000,474000,0
|
|
20231123,173400,229240500,474000,474000,474000,474000,0
|
|
20231123,173300,229240500,474000,474000,474000,474000,0
|
|
20231123,173200,229240500,474000,474000,474000,474000,0
|
|
20231123,173100,229240500,474000,474000,474000,474000,0
|
|
20231123,173000,229240500,474000,474000,474000,474000,0
|
|
20231123,172900,229240500,474000,474000,474000,474000,0
|
|
20231123,172800,229240500,474000,474000,474000,474000,0
|
|
20231123,172700,229240500,474000,474000,474000,474000,0
|
|
20231123,172600,229240500,474000,474000,474000,474000,0
|
|
20231123,172500,229240500,474000,474000,474000,474000,0
|
|
20231123,172400,229240500,474000,474000,474000,474000,0
|
|
20231123,172300,229240500,474000,474000,474000,474000,0
|
|
20231123,172200,229240500,474000,474000,474000,474000,0
|
|
20231123,172100,229240500,474000,474000,474000,474000,0
|
|
20231123,172000,229240500,474000,474000,474000,474000,0
|
|
20231123,171900,229240500,474000,474000,474000,474000,0
|
|
20231123,171800,229240500,474000,474000,474000,474000,0
|
|
20231123,171700,229240500,474000,474000,474000,474000,0
|
|
20231123,171600,229240500,474000,474000,474000,474000,0
|
|
20231123,171500,229240500,474000,474000,474000,474000,0
|
|
20231123,171400,229240500,474000,474000,474000,474000,0
|
|
20231123,171300,229240500,474000,474000,474000,474000,0
|
|
20231123,171200,229240500,474000,474000,474000,474000,0
|
|
20231123,171100,229240500,474000,474000,474000,474000,0
|
|
20231123,171000,229240500,474000,474000,474000,474000,22
|
|
20231123,170900,229240500,474000,474000,474000,474000,0
|
|
20231123,170800,229240500,474000,474000,474000,474000,0
|
|
20231123,170700,229240500,474000,474000,474000,474000,0
|
|
20231123,170600,229240500,474000,474000,474000,474000,0
|
|
20231123,170500,229240500,474000,474000,474000,474000,0
|
|
20231123,170400,229240500,474000,474000,474000,474000,0
|
|
20231123,170300,229240500,474000,474000,474000,474000,0
|
|
20231123,170200,229240500,474000,474000,474000,474000,0
|
|
20231123,170100,229240500,474000,474000,474000,474000,0
|
|
20231123,170000,229240500,474000,474000,474000,474000,0
|
|
20231123,165900,229240500,474000,474000,474000,474000,0
|
|
20231123,165800,229240500,474000,474000,474000,474000,0
|
|
20231123,165700,229240500,474000,474000,474000,474000,0
|
|
20231123,165600,229240500,474000,474000,474000,474000,0
|
|
20231123,165500,229240500,474000,474000,474000,474000,0
|
|
20231123,165400,229240500,474000,474000,474000,474000,0
|
|
20231123,165300,229240500,474000,474000,474000,474000,0
|
|
20231123,165200,229240500,474000,474000,474000,474000,0
|
|
20231123,165100,229240500,474000,474000,474000,474000,0
|
|
20231123,165000,229240500,474000,474000,474000,474000,0
|
|
20231123,164900,229240500,474000,474000,474000,474000,0
|
|
20231123,164800,229240500,474000,474000,474000,474000,0
|
|
20231123,164700,229240500,474000,474000,474000,474000,0
|
|
20231123,164600,229240500,474000,474000,474000,474000,0
|
|
20231123,164500,229240500,474000,474000,474000,474000,0
|
|
20231123,164400,229240500,474000,474000,474000,474000,0
|
|
20231123,164300,229240500,474000,474000,474000,474000,0
|
|
20231123,164200,229240500,474000,474000,474000,474000,0
|
|
20231123,164100,229240500,474000,474000,474000,474000,0
|
|
20231123,164000,229240500,474000,474000,474000,474000,22
|
|
20231123,163900,229240500,474000,474000,474000,474000,0
|
|
20231123,163800,229240500,474000,474000,474000,474000,0
|
|
20231123,163700,229240500,474000,474000,474000,474000,0
|
|
20231123,163600,229240500,474000,474000,474000,474000,0
|
|
20231123,163500,229240500,474000,474000,474000,474000,0
|
|
20231123,163400,229240500,474000,474000,474000,474000,0
|
|
20231123,163300,229240500,474000,474000,474000,474000,0
|
|
20231123,163200,229240500,474000,474000,474000,474000,0
|
|
20231123,163100,229240500,474000,474000,474000,474000,0
|
|
20231123,163000,229240500,474000,474000,474000,474000,0
|
|
20231123,162900,229240500,474000,474000,474000,474000,0
|
|
20231123,162800,229240500,474000,474000,474000,474000,0
|
|
20231123,162700,229240500,474000,474000,474000,474000,0
|
|
20231123,162600,229240500,474000,474000,474000,474000,0
|
|
20231123,162500,229240500,474000,474000,474000,474000,0
|
|
20231123,162400,229240500,474000,474000,474000,474000,0
|
|
20231123,162300,229240500,474000,474000,474000,474000,0
|
|
20231123,162200,229240500,474000,474000,474000,474000,0
|
|
20231123,162100,229240500,474000,474000,474000,474000,0
|
|
20231123,162000,229240500,474000,474000,474000,474000,0
|
|
20231123,161900,229240500,474000,474000,474000,474000,0
|
|
20231123,161800,229240500,474000,474000,474000,474000,0
|
|
20231123,161700,229240500,474000,474000,474000,474000,0
|
|
20231123,161600,229240500,474000,474000,474000,474000,0
|
|
20231123,161500,229240500,474000,474000,474000,474000,0
|
|
20231123,161400,229240500,474000,474000,474000,474000,0
|
|
20231123,161300,229240500,474000,474000,474000,474000,0
|
|
20231123,161200,229240500,474000,474000,474000,474000,0
|
|
20231123,161100,229240500,474000,474000,474000,474000,0
|
|
20231123,161000,229240500,474000,474000,474000,474000,22
|
|
20231123,160900,229240500,474000,474000,474000,474000,0
|
|
20231123,160800,229240500,474000,474000,474000,474000,0
|
|
20231123,160700,229240500,474000,474000,474000,474000,0
|
|
20231123,160600,229240500,474000,474000,474000,474000,0
|
|
20231123,160500,229240500,474000,474000,474000,474000,0
|
|
20231123,160400,229240500,474000,474000,474000,474000,0
|
|
20231123,160300,229240500,474000,474000,474000,474000,0
|
|
20231123,160200,229240500,474000,474000,474000,474000,0
|
|
20231123,160100,229240500,474000,474000,474000,474000,0
|
|
20231123,160000,229240500,474000,474000,474000,474000,0
|
|
20231123,155900,229240500,474000,474000,474000,474000,0
|
|
20231123,155800,229240500,474000,474000,474000,474000,0
|
|
20231123,155700,229240500,474000,474000,474000,474000,0
|
|
20231123,155600,229240500,474000,474000,474000,474000,0
|
|
20231123,155500,229240500,474000,474000,474000,474000,0
|
|
20231123,155400,229240500,474000,474000,474000,474000,0
|
|
20231123,155300,229240500,474000,474000,474000,474000,0
|
|
20231123,155200,229240500,474000,474000,474000,474000,0
|
|
20231123,155100,229240500,474000,474000,474000,474000,0
|
|
20231123,155000,229240500,474000,474000,474000,474000,0
|
|
20231123,154900,229240500,474000,474000,474000,474000,0
|
|
20231123,154800,229240500,474000,474000,474000,474000,0
|
|
20231123,154700,229240500,474000,474000,474000,474000,0
|
|
20231123,154600,229240500,474000,474000,474000,474000,0
|
|
20231123,154500,229240500,474000,474000,474000,474000,0
|
|
20231123,154400,229240500,474000,474000,474000,474000,0
|
|
20231123,154300,229240500,474000,474000,474000,474000,0
|
|
20231123,154200,229240500,474000,474000,474000,474000,0
|
|
20231123,154100,229240500,474000,474000,474000,474000,0
|
|
20231123,154000,229240500,474000,474000,474000,474000,22
|
|
20231123,153900,229240500,474000,474000,474000,474000,0
|
|
20231123,153800,229240500,474000,474000,474000,474000,0
|
|
20231123,153700,229240500,474000,474000,474000,474000,0
|
|
20231123,153600,229240500,474000,474000,474000,474000,0
|
|
20231123,153500,229240500,474000,474000,474000,474000,0
|
|
20231123,153400,229240500,474000,474000,474000,474000,0
|
|
20231123,153300,229240500,474000,474000,474000,474000,0
|
|
20231123,153200,229240500,474000,474000,474000,474000,0
|
|
20231123,153100,229240500,474000,474000,474000,474000,0
|
|
20231123,153000,229240500,474000,474000,474000,474000,22
|
|
20231123,152900,218812500,472000,472000,472000,472000,0
|
|
20231123,152800,218812500,472000,472000,472000,472000,0
|
|
20231123,152700,218812500,472000,472000,472000,472000,0
|
|
20231123,152600,218812500,472000,472000,472000,472000,0
|
|
20231123,152500,218812500,472000,472000,472000,472000,0
|
|
20231123,152400,218812500,472000,472000,472000,472000,0
|
|
20231123,152300,218812500,472000,472000,472000,472000,0
|
|
20231123,152200,218812500,472000,472000,472000,472000,0
|
|
20231123,152100,218812500,472000,472000,472000,472000,0
|
|
20231123,152000,218812500,472000,472000,472000,472000,0
|
|
20231123,151900,218812500,472000,472000,472000,472000,0
|
|
20231123,151800,218812500,472000,472000,472000,472000,0
|
|
20231123,151700,218812500,472000,472000,472000,472000,0
|
|
20231123,151600,218812500,472000,472000,472000,472000,4
|
|
20231123,151500,216924500,470500,470500,470500,470500,1
|
|
20231123,151400,216454000,470500,470500,470500,470500,0
|
|
20231123,151300,216454000,470500,470500,470500,470500,0
|
|
20231123,151200,216454000,470500,470500,470500,470500,0
|
|
20231123,151100,216454000,470500,470500,470500,470500,0
|
|
20231123,151000,216454000,470500,470500,470500,470500,0
|
|
20231123,150900,216454000,470500,470500,470500,470500,0
|
|
20231123,150800,216454000,470500,470500,470500,470500,0
|
|
20231123,150700,216454000,470500,470500,470500,470500,0
|
|
20231123,150600,216454000,470500,470500,470500,470500,0
|
|
20231123,150500,216454000,470500,470500,470500,470500,0
|
|
20231123,150400,216454000,470500,470500,470500,470500,0
|
|
20231123,150300,216454000,470500,470500,470500,470500,0
|
|
20231123,150200,216454000,470500,470500,470500,470500,0
|
|
20231123,150100,216454000,470500,470500,470500,470500,0
|
|
20231123,150000,216454000,470500,470500,470500,470500,0
|
|
20231123,145900,216454000,470500,470500,470500,470500,0
|
|
20231123,145800,216454000,470500,470000,470500,470000,12
|
|
20231123,145700,210809000,468500,468500,468500,468500,0
|
|
20231123,145600,210809000,468500,468500,468500,468500,0
|
|
20231123,145500,210809000,468500,468500,468500,468500,0
|
|
20231123,145400,210809000,468500,468500,468500,468500,0
|
|
20231123,145300,210809000,468500,468500,468500,468500,0
|
|
20231123,145200,210809000,468500,468500,468500,468500,0
|
|
20231123,145100,210809000,468500,468500,468500,468500,0
|
|
20231123,145000,210809000,468500,468500,468500,468500,0
|
|
20231123,144900,210809000,468500,469000,469000,468500,2
|
|
20231123,144800,209871500,468500,468500,468500,468500,1
|
|
20231123,144700,209403000,470000,470000,470000,470000,0
|
|
20231123,144600,209403000,470000,470000,470000,470000,0
|
|
20231123,144500,209403000,470000,468000,470000,468000,2
|
|
20231123,144400,208465000,468000,468000,468000,468000,0
|
|
20231123,144300,208465000,468000,468000,468000,468000,0
|
|
20231123,144200,208465000,468000,468000,468000,468000,0
|
|
20231123,144100,208465000,468000,468000,468000,468000,1
|
|
20231123,144000,207997000,468000,468000,468000,468000,0
|
|
20231123,143900,207997000,468000,468000,468000,468000,0
|
|
20231123,143800,207997000,468000,468000,468000,468000,1
|
|
20231123,143700,207529000,468500,468500,468500,468500,0
|
|
20231123,143600,207529000,468500,468500,468500,468500,0
|
|
20231123,143500,207529000,468500,468500,468500,468000,10
|
|
20231123,143400,202844500,469500,469500,469500,469500,0
|
|
20231123,143300,202844500,469500,469500,469500,469500,81
|
|
20231123,143200,164815000,468500,468000,468500,468000,2
|
|
20231123,143100,163878500,468500,468500,468500,468500,0
|
|
20231123,143000,163878500,468500,468500,468500,468500,0
|
|
20231123,142900,163878500,468500,468500,468500,468500,0
|
|
20231123,142800,163878500,468500,468500,469000,468500,27
|
|
20231123,142700,151228000,469500,469500,469500,469500,0
|
|
20231123,142600,151228000,469500,469500,469500,469500,1
|
|
20231123,142500,150758500,469500,469000,469500,469000,2
|
|
20231123,142400,149820000,469000,469000,469000,469000,1
|
|
20231123,142300,149351000,468500,468500,468500,468500,0
|
|
20231123,142200,149351000,468500,468500,468500,468500,0
|
|
20231123,142100,149351000,468500,468500,468500,468500,1
|
|
20231123,142000,148882500,468500,468500,468500,468500,0
|
|
20231123,141900,148882500,468500,468500,468500,468500,3
|
|
20231123,141800,147477000,468500,468500,468500,468500,0
|
|
20231123,141700,147477000,468500,468500,468500,468500,1
|
|
20231123,141600,147008500,469000,469000,469000,469000,0
|
|
20231123,141500,147008500,469000,469000,469000,469000,0
|
|
20231123,141400,147008500,469000,469000,469000,469000,0
|
|
20231123,141300,147008500,469000,469000,469000,469000,1
|
|
20231123,141200,146539500,469000,469000,469000,469000,0
|
|
20231123,141100,146539500,469000,469000,469000,469000,0
|
|
20231123,141000,146539500,469000,469500,469500,469000,2
|
|
20231123,140900,145601000,469000,469000,469000,469000,1
|
|
20231123,140800,145132000,469000,469000,469000,469000,0
|
|
20231123,140700,145132000,469000,469000,469000,469000,5
|
|
20231123,140600,142787000,469000,469000,469000,469000,1
|
|
20231123,140500,142318000,469000,469000,469000,469000,0
|
|
20231123,140400,142318000,469000,469000,469000,469000,0
|
|
20231123,140300,142318000,469000,469000,469000,469000,1
|
|
20231123,140200,141849000,468500,468500,468500,468500,0
|
|
20231123,140100,141849000,468500,469000,469000,468500,4
|
|
20231123,140000,139974000,469000,469000,469000,469000,0
|
|
20231123,135900,139974000,469000,469000,469000,469000,1
|
|
20231123,135800,139505000,469000,469000,469000,469000,0
|
|
20231123,135700,139505000,469000,469000,469000,469000,0
|
|
20231123,135600,139505000,469000,469000,469000,469000,1
|
|
20231123,135500,139036000,469000,469000,469000,469000,1
|
|
20231123,135400,138567000,469500,469500,470000,469500,23
|
|
20231123,135300,127767500,470000,470000,470000,470000,1
|
|
20231123,135200,127297500,470000,470000,470000,470000,0
|
|
20231123,135100,127297500,470000,469500,470000,469500,2
|
|
20231123,135000,126358000,469500,469500,469500,469500,0
|
|
20231123,134900,126358000,469500,469500,469500,469500,0
|
|
20231123,134800,126358000,469500,469500,469500,469500,0
|
|
20231123,134700,126358000,469500,469500,469500,469500,1
|
|
20231123,134600,125888500,469500,469500,469500,469500,0
|
|
20231123,134500,125888500,469500,469500,469500,469500,0
|
|
20231123,134400,125888500,469500,469500,469500,469500,1
|
|
20231123,134300,125419000,469500,469500,469500,469500,0
|
|
20231123,134200,125419000,469500,469500,469500,469500,0
|
|
20231123,134100,125419000,469500,469500,469500,469500,4
|
|
20231123,134000,123541000,470000,470000,470000,470000,0
|
|
20231123,133900,123541000,470000,470000,470000,470000,0
|
|
20231123,133800,123541000,470000,470000,470000,470000,0
|
|
20231123,133700,123541000,470000,470000,470500,470000,22
|
|
20231123,133600,113200500,470500,470500,470500,470500,0
|
|
20231123,133500,113200500,470500,470500,470500,470500,0
|
|
20231123,133400,113200500,470500,470500,470500,470500,1
|
|
20231123,133300,112730000,470500,470500,470500,470500,0
|
|
20231123,133200,112730000,470500,470500,470500,470500,0
|
|
20231123,133100,112730000,470500,470500,470500,470500,1
|
|
20231123,133000,112259500,470500,470500,470500,470500,0
|
|
20231123,132900,112259500,470500,470500,470500,470500,1
|
|
20231123,132800,111789000,470500,470500,470500,470500,0
|
|
20231123,132700,111789000,470500,470500,470500,470500,0
|
|
20231123,132600,111789000,470500,470500,470500,470500,1
|
|
20231123,132500,111318500,471000,471000,471000,471000,0
|
|
20231123,132400,111318500,471000,471000,471000,471000,0
|
|
20231123,132300,111318500,471000,471000,471000,471000,0
|
|
20231123,132200,111318500,471000,471000,471000,471000,1
|
|
20231123,132100,110847500,471000,471000,471000,471000,0
|
|
20231123,132000,110847500,471000,471000,471000,471000,0
|
|
20231123,131900,110847500,471000,471000,471000,471000,7
|
|
20231123,131800,107550500,471000,471000,471000,471000,0
|
|
20231123,131700,107550500,471000,471000,471000,471000,0
|
|
20231123,131600,107550500,471000,471000,471000,471000,0
|
|
20231123,131500,107550500,471000,471000,471000,471000,1
|
|
20231123,131400,107079500,471000,471000,471000,471000,0
|
|
20231123,131300,107079500,471000,471000,471000,471000,0
|
|
20231123,131200,107079500,471000,471000,471000,471000,1
|
|
20231123,131100,106608500,471000,471000,471000,471000,0
|
|
20231123,131000,106608500,471000,471000,471000,471000,0
|
|
20231123,130900,106608500,471000,471000,471000,471000,1
|
|
20231123,130800,106137500,471000,471000,471000,471000,0
|
|
20231123,130700,106137500,471000,471000,471000,471000,0
|
|
20231123,130600,106137500,471000,471000,471000,471000,0
|
|
20231123,130500,106137500,471000,471000,471000,471000,1
|
|
20231123,130400,105666500,471000,471000,471000,471000,1
|
|
20231123,130300,105195500,471000,471000,471000,471000,0
|
|
20231123,130200,105195500,471000,471000,471000,471000,0
|
|
20231123,130100,105195500,471000,471000,471000,471000,0
|
|
20231123,130000,105195500,471000,471000,471000,471000,1
|
|
20231123,125900,104724500,471000,471000,471000,471000,0
|
|
20231123,125800,104724500,471000,471000,471000,471000,0
|
|
20231123,125700,104724500,471000,471000,471000,471000,1
|
|
20231123,125600,104253500,471000,471000,471000,471000,0
|
|
20231123,125500,104253500,471000,471000,471000,471000,0
|
|
20231123,125400,104253500,471000,471000,471000,471000,1
|
|
20231123,125300,103782500,471500,471500,471500,471500,0
|
|
20231123,125200,103782500,471500,471500,471500,471500,0
|
|
20231123,125100,103782500,471500,471500,471500,471500,0
|
|
20231123,125000,103782500,471500,471500,471500,471500,1
|
|
20231123,124900,103311000,471000,471000,471000,471000,0
|
|
20231123,124800,103311000,471000,471000,471000,471000,0
|
|
20231123,124700,103311000,471000,471000,471000,471000,1
|
|
20231123,124600,102840000,470000,470000,470000,470000,0
|
|
20231123,124500,102840000,470000,470000,470000,470000,0
|
|
20231123,124400,102840000,470000,470000,470000,470000,0
|
|
20231123,124300,102840000,470000,470000,470000,470000,1
|
|
20231123,124200,102370000,470000,470000,470000,470000,0
|
|
20231123,124100,102370000,470000,470000,470000,470000,0
|
|
20231123,124000,102370000,470000,470000,470000,470000,1
|
|
20231123,123900,101900000,470000,470000,470000,470000,0
|
|
20231123,123800,101900000,470000,470000,470000,470000,1
|
|
20231123,123700,101430000,470000,470000,470000,470000,0
|
|
20231123,123600,101430000,470000,470000,470000,470000,1
|
|
20231123,123500,100960000,472000,472000,472000,472000,0
|
|
20231123,123400,100960000,472000,472000,472000,472000,1
|
|
20231123,123300,100488000,470500,470500,470500,470500,5
|
|
20231123,123200,98135500,470500,470500,470500,470500,1
|
|
20231123,123100,97665000,470500,470500,470500,470500,0
|
|
20231123,123000,97665000,470500,470500,470500,470500,0
|
|
20231123,122900,97665000,470500,470500,470500,470500,0
|
|
20231123,122800,97665000,470500,470500,470500,470500,1
|
|
20231123,122700,97194500,470500,470500,470500,470500,0
|
|
20231123,122600,97194500,470500,470500,470500,470500,0
|
|
20231123,122500,97194500,470500,470500,470500,470500,1
|
|
20231123,122400,96724000,470500,470500,470500,470500,0
|
|
20231123,122300,96724000,470500,470500,470500,470500,0
|
|
20231123,122200,96724000,470500,470500,470500,470500,1
|
|
20231123,122100,96253500,470500,470500,470500,470500,0
|
|
20231123,122000,96253500,470500,470500,470500,470500,0
|
|
20231123,121900,96253500,470500,470500,470500,470500,0
|
|
20231123,121800,96253500,470500,470500,470500,470500,1
|
|
20231123,121700,95783000,470500,470500,470500,470500,0
|
|
20231123,121600,95783000,470500,470500,470500,470500,0
|
|
20231123,121500,95783000,470500,470500,470500,470500,1
|
|
20231123,121400,95312500,470500,470500,470500,470500,0
|
|
20231123,121300,95312500,470500,470500,470500,470500,1
|
|
20231123,121200,94842000,470500,470500,470500,470500,0
|
|
20231123,121100,94842000,470500,470500,470500,470500,0
|
|
20231123,121000,94842000,470500,470500,470500,470500,1
|
|
20231123,120900,94371500,471000,471000,471000,471000,0
|
|
20231123,120800,94371500,471000,471000,471000,471000,0
|
|
20231123,120700,94371500,471000,471000,471000,471000,0
|
|
20231123,120600,94371500,471000,471000,471000,471000,1
|
|
20231123,120500,93900500,470500,470500,470500,470500,0
|
|
20231123,120400,93900500,470500,470500,470500,470500,0
|
|
20231123,120300,93900500,470500,470500,470500,470500,4
|
|
20231123,120200,92018500,470500,470500,470500,470500,0
|
|
20231123,120100,92018500,470500,470500,470500,470500,0
|
|
20231123,120000,92018500,470500,470500,470500,470500,1
|
|
20231123,115900,91548000,470500,470500,470500,470500,0
|
|
20231123,115800,91548000,470500,470500,470500,470500,0
|
|
20231123,115700,91548000,470500,470500,470500,470500,0
|
|
20231123,115600,91548000,470500,470500,470500,470500,1
|
|
20231123,115500,91077500,470500,470500,470500,470500,0
|
|
20231123,115400,91077500,470500,470500,470500,470500,0
|
|
20231123,115300,91077500,470500,470500,470500,470500,1
|
|
20231123,115200,90607000,470500,470500,470500,470500,0
|
|
20231123,115100,90607000,470500,470500,470500,470500,0
|
|
20231123,115000,90607000,470500,470500,470500,470500,1
|
|
20231123,114900,90136500,470500,470500,470500,470500,0
|
|
20231123,114800,90136500,470500,470500,470500,470500,0
|
|
20231123,114700,90136500,470500,470500,470500,470500,1
|
|
20231123,114600,89666000,471000,471000,471000,471000,0
|
|
20231123,114500,89666000,471000,471000,471000,471000,1
|
|
20231123,114400,89195000,470500,470500,470500,470500,0
|
|
20231123,114300,89195000,470500,470500,470500,470500,0
|
|
20231123,114200,89195000,470500,470500,470500,470500,0
|
|
20231123,114100,89195000,470500,470500,470500,470500,1
|
|
20231123,114000,88724500,470500,470500,470500,470500,0
|
|
20231123,113900,88724500,470500,470500,470500,470500,0
|
|
20231123,113800,88724500,470500,470500,470500,470500,1
|
|
20231123,113700,88254000,470500,470500,470500,470500,0
|
|
20231123,113600,88254000,470500,470500,470500,470500,0
|
|
20231123,113500,88254000,470500,470500,470500,470500,0
|
|
20231123,113400,88254000,470500,470500,470500,470500,1
|
|
20231123,113300,87783500,470500,470500,470500,470500,0
|
|
20231123,113200,87783500,470500,470500,470500,470500,0
|
|
20231123,113100,87783500,470500,470500,470500,470500,4
|
|
20231123,113000,85901500,470500,470500,470500,470500,0
|
|
20231123,112900,85901500,470500,470500,470500,470500,0
|
|
20231123,112800,85901500,470500,471000,471000,470500,3
|
|
20231123,112700,84489500,470500,470500,470500,470500,0
|
|
20231123,112600,84489500,470500,470500,470500,470500,0
|
|
20231123,112500,84489500,470500,470500,470500,470500,0
|
|
20231123,112400,84489500,470500,470500,470500,470500,1
|
|
20231123,112300,84019000,470500,470500,470500,470500,0
|
|
20231123,112200,84019000,470500,470500,470500,470500,0
|
|
20231123,112100,84019000,470500,470500,470500,470500,1
|
|
20231123,112000,83548500,470500,470500,470500,470500,0
|
|
20231123,111900,83548500,470500,470500,470500,470500,1
|
|
20231123,111800,83078000,470500,470500,470500,470500,0
|
|
20231123,111700,83078000,470500,470500,470500,470500,0
|
|
20231123,111600,83078000,470500,470500,470500,470500,1
|
|
20231123,111500,82607500,470500,470500,470500,470500,0
|
|
20231123,111400,82607500,470500,470500,470500,470500,0
|
|
20231123,111300,82607500,470500,470500,470500,470500,1
|
|
20231123,111200,82137000,470500,470500,470500,470500,0
|
|
20231123,111100,82137000,470500,470500,470500,470500,0
|
|
20231123,111000,82137000,470500,470500,470500,470500,0
|
|
20231123,110900,82137000,470500,470500,470500,470500,1
|
|
20231123,110800,81666500,470500,470500,470500,470500,0
|
|
20231123,110700,81666500,470500,470500,470500,470500,0
|
|
20231123,110600,81666500,470500,470500,470500,470500,1
|
|
20231123,110500,81196000,470500,470500,470500,470500,0
|
|
20231123,110400,81196000,470500,470500,470500,470500,0
|
|
20231123,110300,81196000,470500,470500,470500,470500,0
|
|
20231123,110200,81196000,470500,470500,470500,470500,1
|
|
20231123,110100,80725500,470500,470500,470500,470500,1
|
|
20231123,110000,80255000,470500,470500,470500,470500,0
|
|
20231123,105900,80255000,470500,470500,470500,470500,1
|
|
20231123,105800,79784500,470000,470000,470000,470000,0
|
|
20231123,105700,79784500,470000,470000,470000,470000,0
|
|
20231123,105600,79784500,470000,470000,470000,470000,1
|
|
20231123,105500,79314500,470000,470000,470000,470000,1
|
|
20231123,105400,78844500,470000,470000,473500,470000,6
|
|
20231123,105300,76021000,470000,470000,470000,470000,0
|
|
20231123,105200,76021000,470000,470000,470000,470000,0
|
|
20231123,105100,76021000,470000,470000,470000,470000,1
|
|
20231123,105000,75551000,470500,470500,470500,470500,0
|
|
20231123,104900,75551000,470500,470500,470500,470500,0
|
|
20231123,104800,75551000,470500,470500,470500,470500,1
|
|
20231123,104700,75080500,473000,473000,473000,473000,1
|
|
20231123,104600,74607500,470000,470000,470000,470000,0
|
|
20231123,104500,74607500,470000,470000,470000,470000,0
|
|
20231123,104400,74607500,470000,470000,470000,470000,6
|
|
20231123,104300,71787500,470000,470000,470000,470000,0
|
|
20231123,104200,71787500,470000,470000,470000,470000,0
|
|
20231123,104100,71787500,470000,470000,470000,470000,11
|
|
20231123,104000,66617500,470500,470500,470500,470500,10
|
|
20231123,103900,61912500,471000,471000,471000,471000,1
|
|
20231123,103800,61441500,473500,470500,473500,470500,2
|
|
20231123,103700,60497500,471000,471000,471000,471000,0
|
|
20231123,103600,60497500,471000,471000,471000,471000,2
|
|
20231123,103500,59555500,471000,471000,471000,471000,0
|
|
20231123,103400,59555500,471000,471000,471000,471000,1
|
|
20231123,103300,59084500,471000,471000,471000,471000,0
|
|
20231123,103200,59084500,471000,471000,471000,471000,0
|
|
20231123,103100,59084500,471000,471000,471000,471000,1
|
|
20231123,103000,58613500,471000,471000,471000,471000,0
|
|
20231123,102900,58613500,471000,471000,471000,471000,1
|
|
20231123,102800,58142500,471000,471000,471000,471000,0
|
|
20231123,102700,58142500,471000,471000,471000,471000,0
|
|
20231123,102600,58142500,471000,471000,471000,471000,2
|
|
20231123,102500,57200500,471000,471000,471000,471000,1
|
|
20231123,102400,56729500,471000,471000,471000,471000,4
|
|
20231123,102300,54845500,471000,471000,471000,471000,1
|
|
20231123,102200,54374500,471500,471500,471500,471500,0
|
|
20231123,102100,54374500,471500,471500,471500,471500,0
|
|
20231123,102000,54374500,471500,471500,471500,471500,0
|
|
20231123,101900,54374500,471500,471500,471500,471500,1
|
|
20231123,101800,53903000,471500,471500,471500,471500,0
|
|
20231123,101700,53903000,471500,471500,471500,471500,1
|
|
20231123,101600,53431500,471500,471500,471500,471500,0
|
|
20231123,101500,53431500,471500,471500,471500,471500,1
|
|
20231123,101400,52960000,471000,471000,471000,471000,4
|
|
20231123,101300,51076000,471500,471500,471500,471500,4
|
|
20231123,101200,49190000,471500,471500,471500,471500,1
|
|
20231123,101100,48718500,471500,471500,471500,471500,0
|
|
20231123,101000,48718500,471500,471500,471500,471500,0
|
|
20231123,100900,48718500,471500,471500,471500,471500,2
|
|
20231123,100800,47775500,471500,471500,471500,471500,0
|
|
20231123,100700,47775500,471500,471500,471500,471500,0
|
|
20231123,100600,47775500,471500,471500,471500,471500,1
|
|
20231123,100500,47304000,472000,472000,472000,472000,0
|
|
20231123,100400,47304000,472000,472000,472000,472000,1
|
|
20231123,100300,46832000,471500,471500,471500,471500,0
|
|
20231123,100200,46832000,471500,471500,471500,471500,0
|
|
20231123,100100,46832000,471500,471500,471500,471500,1
|
|
20231123,100000,46360500,472000,472000,472000,472000,0
|
|
20231123,095900,46360500,472000,472000,472000,472000,0
|
|
20231123,095800,46360500,472000,472000,472000,472000,0
|
|
20231123,095700,46360500,472000,472000,472000,472000,1
|
|
20231123,095600,45888500,472000,472000,472000,472000,0
|
|
20231123,095500,45888500,472000,472000,472000,472000,0
|
|
20231123,095400,45888500,472000,472000,472000,472000,0
|
|
20231123,095300,45888500,472000,472000,472000,472000,1
|
|
20231123,095200,45416500,472000,472000,472000,472000,0
|
|
20231123,095100,45416500,472000,472000,472000,472000,0
|
|
20231123,095000,45416500,472000,472000,472000,472000,1
|
|
20231123,094900,44944500,472000,472000,472000,472000,0
|
|
20231123,094800,44944500,472000,472000,472000,472000,0
|
|
20231123,094700,44944500,472000,472000,472000,472000,1
|
|
20231123,094600,44472500,474500,474500,474500,474500,0
|
|
20231123,094500,44472500,474500,474500,474500,474500,1
|
|
20231123,094400,43998000,472000,472000,472000,472000,9
|
|
20231123,094300,39750000,474500,474500,474500,474500,0
|
|
20231123,094200,39750000,474500,474500,474500,474500,0
|
|
20231123,094100,39750000,474500,474500,474500,474500,0
|
|
20231123,094000,39750000,474500,472000,474500,472000,2
|
|
20231123,093900,38803500,472000,472000,472000,472000,0
|
|
20231123,093800,38803500,472000,472000,472000,472000,1
|
|
20231123,093700,38331500,472000,472000,472000,472000,0
|
|
20231123,093600,38331500,472000,472000,472000,472000,0
|
|
20231123,093500,38331500,472000,473500,473500,472000,3
|
|
20231123,093400,36912500,473500,474000,474000,472000,11
|
|
20231123,093300,31715000,474000,473500,474000,473500,21
|
|
20231123,093200,21761500,472000,472000,472000,472000,1
|
|
20231123,093100,21289500,474500,474500,474500,474500,0
|
|
20231123,093000,21289500,474500,474500,474500,474500,0
|
|
20231123,092900,21289500,474500,474000,474500,474000,15
|
|
20231123,092800,14174500,471500,471500,471500,471500,1
|
|
20231123,092700,13703000,471500,471500,471500,471500,0
|
|
20231123,092600,13703000,471500,471500,471500,471500,0
|
|
20231123,092500,13703000,471500,471500,471500,471500,1
|
|
20231123,092400,13231500,471500,471500,471500,471500,0
|
|
20231123,092300,13231500,471500,471500,471500,471500,0
|
|
20231123,092200,13231500,471500,471500,471500,471500,1
|
|
20231123,092100,12760000,472000,472500,472500,472000,7
|
|
20231123,092000,9455500,474000,474000,474000,474000,0
|
|
20231123,091900,9455500,474000,472000,474000,472000,2
|
|
20231123,091800,8509500,474500,474500,474500,474500,1
|
|
20231123,091700,8035000,477000,477000,477000,477000,1
|
|
20231123,091600,7558000,471000,472000,472000,471000,12
|
|
20231123,091500,1898000,471500,471500,471500,471500,1
|
|
20231123,091400,1426500,471500,471500,471500,471500,1
|
|
20231123,091300,955000,477500,477500,477500,477500,0
|
|
20231123,091200,955000,477500,477500,477500,477500,0
|
|
20231123,091100,955000,477500,477500,477500,477500,0
|
|
20231123,091000,955000,477500,477500,477500,477500,0
|
|
20231123,090900,955000,477500,477500,477500,477500,0
|
|
20231123,090800,955000,477500,477500,477500,477500,0
|
|
20231123,090700,955000,477500,477500,477500,477500,0
|
|
20231123,090600,955000,477500,477500,477500,477500,0
|
|
20231123,090500,955000,477500,477500,477500,477500,0
|
|
20231123,090400,955000,477500,477500,477500,477500,0
|
|
20231123,090300,955000,477500,477500,477500,477500,0
|
|
20231123,090200,955000,477500,477500,477500,477500,0
|
|
20231123,090100,955000,477500,477500,477500,477500,0
|
|
20231123,090000,955000,477500,477500,477500,477500,2
|