584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184100,375647500,481000,481000,481000,481000,14
|
|
20231124,184000,375647500,481000,481000,481000,481000,0
|
|
20231124,183900,375647500,481000,481000,481000,481000,0
|
|
20231124,183800,375647500,481000,481000,481000,481000,0
|
|
20231124,183700,375647500,481000,481000,481000,481000,0
|
|
20231124,183600,375647500,481000,481000,481000,481000,0
|
|
20231124,183500,375647500,481000,481000,481000,481000,0
|
|
20231124,183400,375647500,481000,481000,481000,481000,0
|
|
20231124,183300,375647500,481000,481000,481000,481000,0
|
|
20231124,183200,375647500,481000,481000,481000,481000,0
|
|
20231124,183100,375647500,481000,481000,481000,481000,0
|
|
20231124,183000,375647500,481000,481000,481000,481000,0
|
|
20231124,182900,375647500,481000,481000,481000,481000,0
|
|
20231124,182800,375647500,481000,481000,481000,481000,0
|
|
20231124,182700,375647500,481000,481000,481000,481000,0
|
|
20231124,182600,375647500,481000,481000,481000,481000,0
|
|
20231124,182500,375647500,481000,481000,481000,481000,0
|
|
20231124,182400,375647500,481000,481000,481000,481000,0
|
|
20231124,182300,375647500,481000,481000,481000,481000,0
|
|
20231124,182200,375647500,481000,481000,481000,481000,0
|
|
20231124,182100,375647500,481000,481000,481000,481000,0
|
|
20231124,182000,375647500,481000,481000,481000,481000,0
|
|
20231124,181900,375647500,481000,481000,481000,481000,0
|
|
20231124,181800,375647500,481000,481000,481000,481000,0
|
|
20231124,181700,375647500,481000,481000,481000,481000,0
|
|
20231124,181600,375647500,481000,481000,481000,481000,0
|
|
20231124,181500,375647500,481000,481000,481000,481000,0
|
|
20231124,181400,375647500,481000,481000,481000,481000,0
|
|
20231124,181300,375647500,481000,481000,481000,481000,0
|
|
20231124,181200,375647500,481000,481000,481000,481000,0
|
|
20231124,181100,375647500,481000,481000,481000,481000,14
|
|
20231124,181000,375647500,481000,481000,481000,481000,0
|
|
20231124,180900,375647500,481000,481000,481000,481000,0
|
|
20231124,180800,375647500,481000,481000,481000,481000,0
|
|
20231124,180700,375647500,481000,481000,481000,481000,0
|
|
20231124,180600,375647500,481000,481000,481000,481000,0
|
|
20231124,180500,375647500,481000,481000,481000,481000,0
|
|
20231124,180400,375647500,481000,481000,481000,481000,0
|
|
20231124,180300,375647500,481000,481000,481000,481000,0
|
|
20231124,180200,375647500,481000,481000,481000,481000,0
|
|
20231124,180100,375647500,481000,481000,481000,481000,0
|
|
20231124,180000,375647500,481000,481000,481000,481000,0
|
|
20231124,175900,375647500,481000,481000,481000,481000,0
|
|
20231124,175800,375647500,481000,481000,481000,481000,0
|
|
20231124,175700,375647500,481000,481000,481000,481000,0
|
|
20231124,175600,375647500,481000,481000,481000,481000,0
|
|
20231124,175500,375647500,481000,481000,481000,481000,0
|
|
20231124,175400,375647500,481000,481000,481000,481000,0
|
|
20231124,175300,375647500,481000,481000,481000,481000,0
|
|
20231124,175200,375647500,481000,481000,481000,481000,0
|
|
20231124,175100,375647500,481000,481000,481000,481000,0
|
|
20231124,175000,375647500,481000,481000,481000,481000,0
|
|
20231124,174900,375647500,481000,481000,481000,481000,0
|
|
20231124,174800,375647500,481000,481000,481000,481000,0
|
|
20231124,174700,375647500,481000,481000,481000,481000,0
|
|
20231124,174600,375647500,481000,481000,481000,481000,0
|
|
20231124,174500,375647500,481000,481000,481000,481000,0
|
|
20231124,174400,375647500,481000,481000,481000,481000,0
|
|
20231124,174300,375647500,481000,481000,481000,481000,0
|
|
20231124,174200,375647500,481000,481000,481000,481000,0
|
|
20231124,174100,375647500,481000,481000,481000,481000,14
|
|
20231124,174000,375647500,481000,481000,481000,481000,0
|
|
20231124,173900,375647500,481000,481000,481000,481000,0
|
|
20231124,173800,375647500,481000,481000,481000,481000,0
|
|
20231124,173700,375647500,481000,481000,481000,481000,0
|
|
20231124,173600,375647500,481000,481000,481000,481000,0
|
|
20231124,173500,375647500,481000,481000,481000,481000,0
|
|
20231124,173400,375647500,481000,481000,481000,481000,0
|
|
20231124,173300,375647500,481000,481000,481000,481000,0
|
|
20231124,173200,375647500,481000,481000,481000,481000,0
|
|
20231124,173100,375647500,481000,481000,481000,481000,0
|
|
20231124,173000,375647500,481000,481000,481000,481000,0
|
|
20231124,172900,375647500,481000,481000,481000,481000,0
|
|
20231124,172800,375647500,481000,481000,481000,481000,0
|
|
20231124,172700,375647500,481000,481000,481000,481000,0
|
|
20231124,172600,375647500,481000,481000,481000,481000,0
|
|
20231124,172500,375647500,481000,481000,481000,481000,0
|
|
20231124,172400,375647500,481000,481000,481000,481000,0
|
|
20231124,172300,375647500,481000,481000,481000,481000,0
|
|
20231124,172200,375647500,481000,481000,481000,481000,0
|
|
20231124,172100,375647500,481000,481000,481000,481000,0
|
|
20231124,172000,375647500,481000,481000,481000,481000,0
|
|
20231124,171900,375647500,481000,481000,481000,481000,0
|
|
20231124,171800,375647500,481000,481000,481000,481000,0
|
|
20231124,171700,375647500,481000,481000,481000,481000,0
|
|
20231124,171600,375647500,481000,481000,481000,481000,0
|
|
20231124,171500,375647500,481000,481000,481000,481000,0
|
|
20231124,171400,375647500,481000,481000,481000,481000,0
|
|
20231124,171300,375647500,481000,481000,481000,481000,0
|
|
20231124,171200,375647500,481000,481000,481000,481000,0
|
|
20231124,171100,375647500,481000,481000,481000,481000,14
|
|
20231124,171000,375647500,481000,481000,481000,481000,0
|
|
20231124,170900,375647500,481000,481000,481000,481000,0
|
|
20231124,170800,375647500,481000,481000,481000,481000,0
|
|
20231124,170700,375647500,481000,481000,481000,481000,0
|
|
20231124,170600,375647500,481000,481000,481000,481000,0
|
|
20231124,170500,375647500,481000,481000,481000,481000,0
|
|
20231124,170400,375647500,481000,481000,481000,481000,0
|
|
20231124,170300,375647500,481000,481000,481000,481000,0
|
|
20231124,170200,375647500,481000,481000,481000,481000,0
|
|
20231124,170100,375647500,481000,481000,481000,481000,0
|
|
20231124,170000,375647500,481000,481000,481000,481000,0
|
|
20231124,165900,375647500,481000,481000,481000,481000,0
|
|
20231124,165800,375647500,481000,481000,481000,481000,0
|
|
20231124,165700,375647500,481000,481000,481000,481000,0
|
|
20231124,165600,375647500,481000,481000,481000,481000,0
|
|
20231124,165500,375647500,481000,481000,481000,481000,0
|
|
20231124,165400,375647500,481000,481000,481000,481000,0
|
|
20231124,165300,375647500,481000,481000,481000,481000,0
|
|
20231124,165200,375647500,481000,481000,481000,481000,0
|
|
20231124,165100,375647500,481000,481000,481000,481000,0
|
|
20231124,165000,375647500,481000,481000,481000,481000,0
|
|
20231124,164900,375647500,481000,481000,481000,481000,0
|
|
20231124,164800,375647500,481000,481000,481000,481000,0
|
|
20231124,164700,375647500,481000,481000,481000,481000,0
|
|
20231124,164600,375647500,481000,481000,481000,481000,0
|
|
20231124,164500,375647500,481000,481000,481000,481000,0
|
|
20231124,164400,375647500,481000,481000,481000,481000,0
|
|
20231124,164300,375647500,481000,481000,481000,481000,0
|
|
20231124,164200,375647500,481000,481000,481000,481000,0
|
|
20231124,164100,375647500,481000,481000,481000,481000,14
|
|
20231124,164000,375647500,481000,481000,481000,481000,0
|
|
20231124,163900,375647500,481000,481000,481000,481000,0
|
|
20231124,163800,375647500,481000,481000,481000,481000,0
|
|
20231124,163700,375647500,481000,481000,481000,481000,0
|
|
20231124,163600,375647500,481000,481000,481000,481000,0
|
|
20231124,163500,375647500,481000,481000,481000,481000,0
|
|
20231124,163400,375647500,481000,481000,481000,481000,0
|
|
20231124,163300,375647500,481000,481000,481000,481000,0
|
|
20231124,163200,375647500,481000,481000,481000,481000,0
|
|
20231124,163100,375647500,481000,481000,481000,481000,0
|
|
20231124,163000,375647500,481000,481000,481000,481000,0
|
|
20231124,162900,375647500,481000,481000,481000,481000,0
|
|
20231124,162800,375647500,481000,481000,481000,481000,0
|
|
20231124,162700,375647500,481000,481000,481000,481000,0
|
|
20231124,162600,375647500,481000,481000,481000,481000,0
|
|
20231124,162500,375647500,481000,481000,481000,481000,0
|
|
20231124,162400,375647500,481000,481000,481000,481000,0
|
|
20231124,162300,375647500,481000,481000,481000,481000,0
|
|
20231124,162200,375647500,481000,481000,481000,481000,0
|
|
20231124,162100,375647500,481000,481000,481000,481000,0
|
|
20231124,162000,375647500,481000,481000,481000,481000,0
|
|
20231124,161900,375647500,481000,481000,481000,481000,0
|
|
20231124,161800,375647500,481000,481000,481000,481000,0
|
|
20231124,161700,375647500,481000,481000,481000,481000,0
|
|
20231124,161600,375647500,481000,481000,481000,481000,0
|
|
20231124,161500,375647500,481000,481000,481000,481000,0
|
|
20231124,161400,375647500,481000,481000,481000,481000,0
|
|
20231124,161300,375647500,481000,481000,481000,481000,0
|
|
20231124,161200,375647500,481000,481000,481000,481000,0
|
|
20231124,161100,375647500,481000,481000,481000,481000,14
|
|
20231124,161000,375647500,481000,481000,481000,481000,0
|
|
20231124,160900,375647500,481000,481000,481000,481000,0
|
|
20231124,160800,375647500,481000,481000,481000,481000,0
|
|
20231124,160700,375647500,481000,481000,481000,481000,0
|
|
20231124,160600,375647500,481000,481000,481000,481000,0
|
|
20231124,160500,375647500,481000,481000,481000,481000,0
|
|
20231124,160400,375647500,481000,481000,481000,481000,0
|
|
20231124,160300,375647500,481000,481000,481000,481000,0
|
|
20231124,160200,375647500,481000,481000,481000,481000,0
|
|
20231124,160100,375647500,481000,481000,481000,481000,0
|
|
20231124,160000,375647500,481000,481000,481000,481000,0
|
|
20231124,155900,375647500,481000,481000,481000,481000,0
|
|
20231124,155800,375647500,481000,481000,481000,481000,0
|
|
20231124,155700,375647500,481000,481000,481000,481000,0
|
|
20231124,155600,375647500,481000,481000,481000,481000,0
|
|
20231124,155500,375647500,481000,481000,481000,481000,0
|
|
20231124,155400,375647500,481000,481000,481000,481000,0
|
|
20231124,155300,375647500,481000,481000,481000,481000,0
|
|
20231124,155200,375647500,481000,481000,481000,481000,0
|
|
20231124,155100,375647500,481000,481000,481000,481000,0
|
|
20231124,155000,375647500,481000,481000,481000,481000,0
|
|
20231124,154900,375647500,481000,481000,481000,481000,0
|
|
20231124,154800,375647500,481000,481000,481000,481000,0
|
|
20231124,154700,375647500,481000,481000,481000,481000,0
|
|
20231124,154600,375647500,481000,481000,481000,481000,0
|
|
20231124,154500,375647500,481000,481000,481000,481000,0
|
|
20231124,154400,375647500,481000,481000,481000,481000,0
|
|
20231124,154300,375647500,481000,481000,481000,481000,0
|
|
20231124,154200,375647500,481000,481000,481000,481000,0
|
|
20231124,154100,375647500,481000,481000,481000,481000,14
|
|
20231124,154000,375647500,481000,481000,481000,481000,0
|
|
20231124,153900,375647500,481000,481000,481000,481000,0
|
|
20231124,153800,375647500,481000,481000,481000,481000,0
|
|
20231124,153700,375647500,481000,481000,481000,481000,0
|
|
20231124,153600,375647500,481000,481000,481000,481000,0
|
|
20231124,153500,375647500,481000,481000,481000,481000,0
|
|
20231124,153400,375647500,481000,481000,481000,481000,0
|
|
20231124,153300,375647500,481000,481000,481000,481000,0
|
|
20231124,153200,375647500,481000,481000,481000,481000,0
|
|
20231124,153100,375647500,481000,481000,481000,481000,0
|
|
20231124,153000,375647500,481000,481000,481000,481000,14
|
|
20231124,152900,368913500,479500,479500,479500,479500,0
|
|
20231124,152800,368913500,479500,479500,479500,479500,0
|
|
20231124,152700,368913500,479500,479500,479500,479500,0
|
|
20231124,152600,368913500,479500,479500,479500,479500,0
|
|
20231124,152500,368913500,479500,479500,479500,479500,0
|
|
20231124,152400,368913500,479500,479500,479500,479500,0
|
|
20231124,152300,368913500,479500,479500,479500,479500,0
|
|
20231124,152200,368913500,479500,479500,479500,479500,0
|
|
20231124,152100,368913500,479500,479500,479500,479500,0
|
|
20231124,152000,368913500,479500,479500,479500,479500,0
|
|
20231124,151900,368913500,479500,479500,479500,479500,1
|
|
20231124,151800,368434000,477500,477500,477500,477500,0
|
|
20231124,151700,368434000,477500,478000,479500,477500,3
|
|
20231124,151600,366999000,479500,479500,479500,479500,0
|
|
20231124,151500,366999000,479500,479500,479500,479500,2
|
|
20231124,151400,366040000,477500,477500,477500,477500,0
|
|
20231124,151300,366040000,477500,477500,477500,477500,2
|
|
20231124,151200,365085000,479500,479500,479500,479500,2
|
|
20231124,151100,364126000,479500,479500,479500,479500,0
|
|
20231124,151000,364126000,479500,479500,479500,479500,0
|
|
20231124,150900,364126000,479500,479500,479500,479500,2
|
|
20231124,150800,363167000,479500,479500,479500,479500,0
|
|
20231124,150700,363167000,479500,479500,479500,479500,0
|
|
20231124,150600,363167000,479500,479500,479500,479500,0
|
|
20231124,150500,363167000,479500,479500,479500,479500,0
|
|
20231124,150400,363167000,479500,479500,479500,479500,2
|
|
20231124,150300,362208000,479000,479000,479000,479000,0
|
|
20231124,150200,362208000,479000,479000,479000,479000,0
|
|
20231124,150100,362208000,479000,479000,479000,479000,1
|
|
20231124,150000,361729000,479000,479000,479000,479000,10
|
|
20231124,145900,356939000,478500,478500,478500,478500,0
|
|
20231124,145800,356939000,478500,478500,478500,478500,0
|
|
20231124,145700,356939000,478500,478500,478500,478500,0
|
|
20231124,145600,356939000,478500,478500,478500,478500,0
|
|
20231124,145500,356939000,478500,478500,478500,478500,5
|
|
20231124,145400,354546500,478500,478500,478500,478500,1
|
|
20231124,145300,354068000,477500,477500,477500,477500,0
|
|
20231124,145200,354068000,477500,477500,477500,477500,0
|
|
20231124,145100,354068000,477500,477500,477500,477500,0
|
|
20231124,145000,354068000,477500,477500,477500,477500,0
|
|
20231124,144900,354068000,477500,477500,477500,477500,0
|
|
20231124,144800,354068000,477500,477500,477500,477500,3
|
|
20231124,144700,352635500,477500,477500,477500,477500,1
|
|
20231124,144600,352158000,478500,478500,478500,478500,0
|
|
20231124,144500,352158000,478500,478500,478500,478500,0
|
|
20231124,144400,352158000,478500,478500,478500,478500,0
|
|
20231124,144300,352158000,478500,478500,478500,478500,0
|
|
20231124,144200,352158000,478500,478500,478500,478500,0
|
|
20231124,144100,352158000,478500,478500,478500,478500,0
|
|
20231124,144000,352158000,478500,478500,478500,478500,2
|
|
20231124,143900,351201000,477000,477000,477000,477000,0
|
|
20231124,143800,351201000,477000,477000,477000,477000,0
|
|
20231124,143700,351201000,477000,477000,477000,477000,0
|
|
20231124,143600,351201000,477000,477000,477000,477000,0
|
|
20231124,143500,351201000,477000,477000,477000,477000,8
|
|
20231124,143400,347385000,476500,476500,476500,476500,0
|
|
20231124,143300,347385000,476500,476500,476500,476500,1
|
|
20231124,143200,346908500,478500,478500,478500,478500,0
|
|
20231124,143100,346908500,478500,478500,478500,478500,0
|
|
20231124,143000,346908500,478500,478500,478500,478500,0
|
|
20231124,142900,346908500,478500,478500,478500,478500,0
|
|
20231124,142800,346908500,478500,478500,478500,478500,0
|
|
20231124,142700,346908500,478500,478500,478500,478500,7
|
|
20231124,142600,343559000,478000,478000,478000,478000,0
|
|
20231124,142500,343559000,478000,478000,478000,478000,0
|
|
20231124,142400,343559000,478000,478000,478000,478000,0
|
|
20231124,142300,343559000,478000,478000,478000,478000,0
|
|
20231124,142200,343559000,478000,478000,478000,478000,14
|
|
20231124,142100,336867000,478000,478000,478000,478000,0
|
|
20231124,142000,336867000,478000,478000,478000,478000,0
|
|
20231124,141900,336867000,478000,478000,478000,478000,3
|
|
20231124,141800,335433000,477000,477000,477000,477000,0
|
|
20231124,141700,335433000,477000,477000,477000,477000,6
|
|
20231124,141600,332571000,477000,477000,477000,477000,0
|
|
20231124,141500,332571000,477000,477000,477000,477000,0
|
|
20231124,141400,332571000,477000,477000,477000,477000,0
|
|
20231124,141300,332571000,477000,477000,477000,477000,12
|
|
20231124,141200,326847000,476000,476000,476000,476000,0
|
|
20231124,141100,326847000,476000,476000,476000,476000,0
|
|
20231124,141000,326847000,476000,476000,476000,476000,0
|
|
20231124,140900,326847000,476000,476000,476000,476000,0
|
|
20231124,140800,326847000,476000,476000,476000,476000,0
|
|
20231124,140700,326847000,476000,476000,476000,476000,0
|
|
20231124,140600,326847000,476000,476000,476000,476000,0
|
|
20231124,140500,326847000,476000,476000,476000,476000,0
|
|
20231124,140400,326847000,476000,476000,476000,476000,1
|
|
20231124,140300,326371000,475500,475500,475500,475500,0
|
|
20231124,140200,326371000,475500,475500,475500,475500,0
|
|
20231124,140100,326371000,475500,475500,475500,475500,0
|
|
20231124,140000,326371000,475500,475500,475500,475500,0
|
|
20231124,135900,326371000,475500,475500,475500,475500,0
|
|
20231124,135800,326371000,475500,475500,475500,475500,1
|
|
20231124,135700,325895500,478500,478500,478500,478500,0
|
|
20231124,135600,325895500,478500,478500,478500,478500,0
|
|
20231124,135500,325895500,478500,478500,478500,478500,0
|
|
20231124,135400,325895500,478500,478500,478500,478500,0
|
|
20231124,135300,325895500,478500,478500,478500,478500,17
|
|
20231124,135200,317761000,477000,477000,477000,477000,0
|
|
20231124,135100,317761000,477000,477000,477000,477000,0
|
|
20231124,135000,317761000,477000,475500,477000,475500,15
|
|
20231124,134900,310610500,475500,475500,475500,475500,0
|
|
20231124,134800,310610500,475500,475500,475500,475500,0
|
|
20231124,134700,310610500,475500,475500,475500,475500,1
|
|
20231124,134600,310135000,475500,475500,475500,475500,0
|
|
20231124,134500,310135000,475500,475500,475500,475500,2
|
|
20231124,134400,309184000,476500,476500,476500,476500,0
|
|
20231124,134300,309184000,476500,476500,476500,476500,0
|
|
20231124,134200,309184000,476500,476500,476500,476500,1
|
|
20231124,134100,308707500,474000,476500,476500,474000,5
|
|
20231124,134000,306335000,476500,476500,476500,476500,5
|
|
20231124,133900,303952500,477000,477000,477000,477000,0
|
|
20231124,133800,303952500,477000,477000,477000,477000,0
|
|
20231124,133700,303952500,477000,475500,477000,475500,10
|
|
20231124,133600,299187000,475500,475500,475500,475500,1
|
|
20231124,133500,298711500,474000,474000,474000,474000,0
|
|
20231124,133400,298711500,474000,474000,474000,474000,1
|
|
20231124,133300,298237500,475500,475500,475500,475500,0
|
|
20231124,133200,298237500,475500,475500,475500,475500,0
|
|
20231124,133100,298237500,475500,475500,475500,475500,0
|
|
20231124,133000,298237500,475500,475500,475500,475500,1
|
|
20231124,132900,297762000,474000,474000,474000,474000,0
|
|
20231124,132800,297762000,474000,475000,475000,474000,30
|
|
20231124,132700,283541000,474000,474000,474000,474000,0
|
|
20231124,132600,283541000,474000,474000,474000,474000,0
|
|
20231124,132500,283541000,474000,475000,475000,474000,70
|
|
20231124,132400,250343500,475500,475500,475500,475500,0
|
|
20231124,132300,250343500,475500,475500,475500,475500,0
|
|
20231124,132200,250343500,475500,475500,475500,475500,0
|
|
20231124,132100,250343500,475500,475500,475500,475500,0
|
|
20231124,132000,250343500,475500,475500,475500,475500,1
|
|
20231124,131900,249868000,475500,475500,475500,475500,0
|
|
20231124,131800,249868000,475500,475500,475500,475500,1
|
|
20231124,131700,249392500,474500,474500,474500,474500,0
|
|
20231124,131600,249392500,474500,474500,474500,474500,0
|
|
20231124,131500,249392500,474500,474500,474500,474500,0
|
|
20231124,131400,249392500,474500,474500,474500,474500,0
|
|
20231124,131300,249392500,474500,474500,474500,474500,0
|
|
20231124,131200,249392500,474500,474500,474500,474500,0
|
|
20231124,131100,249392500,474500,474500,474500,474500,0
|
|
20231124,131000,249392500,474500,474500,474500,474500,1
|
|
20231124,130900,248918000,475500,475500,475500,475500,0
|
|
20231124,130800,248918000,475500,475500,475500,475500,1
|
|
20231124,130700,248442500,475500,475500,475500,475500,0
|
|
20231124,130600,248442500,475500,475500,475500,475500,0
|
|
20231124,130500,248442500,475500,475500,475500,475500,0
|
|
20231124,130400,248442500,475500,475500,475500,475500,0
|
|
20231124,130300,248442500,475500,475500,475500,475500,0
|
|
20231124,130200,248442500,475500,475500,475500,475500,0
|
|
20231124,130100,248442500,475500,475500,475500,475500,0
|
|
20231124,130000,248442500,475500,475500,475500,475500,0
|
|
20231124,125900,248442500,475500,475500,475500,475500,0
|
|
20231124,125800,248442500,475500,475500,475500,475500,0
|
|
20231124,125700,248442500,475500,475500,475500,475500,1
|
|
20231124,125600,247967000,474500,474500,474500,474500,0
|
|
20231124,125500,247967000,474500,474500,474500,474500,0
|
|
20231124,125400,247967000,474500,474500,474500,474500,0
|
|
20231124,125300,247967000,474500,474500,474500,474500,0
|
|
20231124,125200,247967000,474500,474500,474500,474500,0
|
|
20231124,125100,247967000,474500,474500,474500,474500,0
|
|
20231124,125000,247967000,474500,474500,474500,474500,0
|
|
20231124,124900,247967000,474500,474500,474500,474500,0
|
|
20231124,124800,247967000,474500,474500,474500,474500,0
|
|
20231124,124700,247967000,474500,474500,474500,474500,0
|
|
20231124,124600,247967000,474500,474500,474500,474500,1
|
|
20231124,124500,247492500,475500,475500,475500,475500,0
|
|
20231124,124400,247492500,475500,475500,475500,475500,0
|
|
20231124,124300,247492500,475500,475500,475500,475500,0
|
|
20231124,124200,247492500,475500,475500,475500,475500,0
|
|
20231124,124100,247492500,475500,475500,475500,475500,0
|
|
20231124,124000,247492500,475500,475500,475500,475500,1
|
|
20231124,123900,247017000,474500,474500,474500,474500,0
|
|
20231124,123800,247017000,474500,474500,474500,474500,0
|
|
20231124,123700,247017000,474500,474500,474500,474500,0
|
|
20231124,123600,247017000,474500,474500,474500,474500,0
|
|
20231124,123500,247017000,474500,474500,474500,474500,0
|
|
20231124,123400,247017000,474500,474500,474500,474500,0
|
|
20231124,123300,247017000,474500,474500,474500,474500,0
|
|
20231124,123200,247017000,474500,474500,474500,474500,0
|
|
20231124,123100,247017000,474500,474500,474500,474500,0
|
|
20231124,123000,247017000,474500,474500,474500,474500,0
|
|
20231124,122900,247017000,474500,474500,474500,474500,0
|
|
20231124,122800,247017000,474500,474500,474500,474500,0
|
|
20231124,122700,247017000,474500,474500,474500,474500,0
|
|
20231124,122600,247017000,474500,474500,474500,474500,0
|
|
20231124,122500,247017000,474500,474500,474500,474500,0
|
|
20231124,122400,247017000,474500,474500,474500,474500,0
|
|
20231124,122300,247017000,474500,474500,474500,474500,0
|
|
20231124,122200,247017000,474500,474500,474500,474500,0
|
|
20231124,122100,247017000,474500,474500,474500,474500,1
|
|
20231124,122000,246542500,474500,474500,474500,474500,0
|
|
20231124,121900,246542500,474500,474500,474500,474500,0
|
|
20231124,121800,246542500,474500,474500,474500,474500,0
|
|
20231124,121700,246542500,474500,474500,474500,474500,0
|
|
20231124,121600,246542500,474500,474500,474500,474500,0
|
|
20231124,121500,246542500,474500,474500,474500,474500,0
|
|
20231124,121400,246542500,474500,474500,474500,474500,0
|
|
20231124,121300,246542500,474500,474500,474500,474500,0
|
|
20231124,121200,246542500,474500,474500,474500,474500,0
|
|
20231124,121100,246542500,474500,474500,474500,474500,0
|
|
20231124,121000,246542500,474500,474500,474500,474500,0
|
|
20231124,120900,246542500,474500,474500,474500,474500,0
|
|
20231124,120800,246542500,474500,474500,474500,474500,0
|
|
20231124,120700,246542500,474500,474500,474500,474500,0
|
|
20231124,120600,246542500,474500,474500,474500,474500,0
|
|
20231124,120500,246542500,474500,474500,474500,474500,0
|
|
20231124,120400,246542500,474500,474500,474500,474500,0
|
|
20231124,120300,246542500,474500,474500,474500,474500,0
|
|
20231124,120200,246542500,474500,474500,474500,474500,0
|
|
20231124,120100,246542500,474500,474500,474500,474500,0
|
|
20231124,120000,246542500,474500,474500,474500,474500,0
|
|
20231124,115900,246542500,474500,474500,474500,474500,0
|
|
20231124,115800,246542500,474500,474500,474500,474500,0
|
|
20231124,115700,246542500,474500,474500,474500,474500,1
|
|
20231124,115600,246068000,475000,475000,475000,475000,0
|
|
20231124,115500,246068000,475000,475000,475000,475000,0
|
|
20231124,115400,246068000,475000,475000,475000,475000,0
|
|
20231124,115300,246068000,475000,475000,475000,475000,0
|
|
20231124,115200,246068000,475000,475000,475000,475000,0
|
|
20231124,115100,246068000,475000,475000,475000,475000,1
|
|
20231124,115000,245593000,475000,475000,475000,475000,0
|
|
20231124,114900,245593000,475000,475000,475000,475000,0
|
|
20231124,114800,245593000,475000,475000,475000,475000,0
|
|
20231124,114700,245593000,475000,475000,475000,475000,0
|
|
20231124,114600,245593000,475000,475000,475000,475000,0
|
|
20231124,114500,245593000,475000,475000,475000,475000,0
|
|
20231124,114400,245593000,475000,475000,475000,475000,0
|
|
20231124,114300,245593000,475000,475000,475000,475000,0
|
|
20231124,114200,245593000,475000,475000,475000,475000,0
|
|
20231124,114100,245593000,475000,475000,475000,475000,0
|
|
20231124,114000,245593000,475000,475000,475000,475000,0
|
|
20231124,113900,245593000,475000,475000,475000,475000,0
|
|
20231124,113800,245593000,475000,475000,475000,475000,0
|
|
20231124,113700,245593000,475000,475000,475000,475000,0
|
|
20231124,113600,245593000,475000,475000,475000,475000,2
|
|
20231124,113500,244643000,475000,475000,475000,475000,0
|
|
20231124,113400,244643000,475000,475000,475000,475000,0
|
|
20231124,113300,244643000,475000,475000,475000,475000,0
|
|
20231124,113200,244643000,475000,475000,475000,475000,1
|
|
20231124,113100,244168000,475000,475000,475000,475000,0
|
|
20231124,113000,244168000,475000,475000,475000,475000,10
|
|
20231124,112900,239418000,476000,476000,476000,476000,0
|
|
20231124,112800,239418000,476000,476000,476000,476000,0
|
|
20231124,112700,239418000,476000,476000,476000,476000,0
|
|
20231124,112600,239418000,476000,476000,476000,476000,0
|
|
20231124,112500,239418000,476000,476000,476000,476000,0
|
|
20231124,112400,239418000,476000,476000,476000,476000,0
|
|
20231124,112300,239418000,476000,476000,476000,476000,0
|
|
20231124,112200,239418000,476000,476000,476000,476000,0
|
|
20231124,112100,239418000,476000,476000,476000,476000,0
|
|
20231124,112000,239418000,476000,476000,476000,476000,0
|
|
20231124,111900,239418000,476000,476000,476000,476000,0
|
|
20231124,111800,239418000,476000,476000,476000,476000,0
|
|
20231124,111700,239418000,476000,476000,476000,476000,0
|
|
20231124,111600,239418000,476000,476000,476000,476000,1
|
|
20231124,111500,238942000,476000,476000,476000,476000,0
|
|
20231124,111400,238942000,476000,476000,476000,476000,0
|
|
20231124,111300,238942000,476000,476000,476000,476000,0
|
|
20231124,111200,238942000,476000,476000,476000,476000,1
|
|
20231124,111100,238466000,476000,476000,476000,476000,0
|
|
20231124,111000,238466000,476000,476000,476000,476000,0
|
|
20231124,110900,238466000,476000,476000,476000,476000,2
|
|
20231124,110800,237514000,474500,476500,476500,474500,3
|
|
20231124,110700,236086500,476500,476500,476500,476500,2
|
|
20231124,110600,235133500,476500,476500,476500,476500,0
|
|
20231124,110500,235133500,476500,476500,476500,476500,0
|
|
20231124,110400,235133500,476500,476500,476500,476500,0
|
|
20231124,110300,235133500,476500,476500,476500,476500,0
|
|
20231124,110200,235133500,476500,476500,476500,476500,2
|
|
20231124,110100,234180500,474000,474000,474000,474000,0
|
|
20231124,110000,234180500,474000,474000,474000,474000,0
|
|
20231124,105900,234180500,474000,474000,474000,474000,0
|
|
20231124,105800,234180500,474000,474000,474000,474000,0
|
|
20231124,105700,234180500,474000,474000,474000,474000,0
|
|
20231124,105600,234180500,474000,474000,474000,474000,0
|
|
20231124,105500,234180500,474000,474000,474000,474000,3
|
|
20231124,105400,232758500,474000,477500,477500,474000,84
|
|
20231124,105300,192851500,478500,478500,478500,478500,0
|
|
20231124,105200,192851500,478500,478500,478500,478500,0
|
|
20231124,105100,192851500,478500,478500,478500,478500,0
|
|
20231124,105000,192851500,478500,478500,478500,478500,0
|
|
20231124,104900,192851500,478500,478500,478500,478500,0
|
|
20231124,104800,192851500,478500,478500,478500,478500,0
|
|
20231124,104700,192851500,478500,478500,478500,478500,0
|
|
20231124,104600,192851500,478500,478500,478500,478500,1
|
|
20231124,104500,192373000,477500,477500,477500,477500,0
|
|
20231124,104400,192373000,477500,477500,477500,477500,1
|
|
20231124,104300,191895500,478000,478000,478000,478000,0
|
|
20231124,104200,191895500,478000,478000,478000,478000,0
|
|
20231124,104100,191895500,478000,478000,478000,478000,0
|
|
20231124,104000,191895500,478000,478000,478000,478000,0
|
|
20231124,103900,191895500,478000,478000,478000,478000,0
|
|
20231124,103800,191895500,478000,478000,478000,478000,0
|
|
20231124,103700,191895500,478000,478000,478000,478000,0
|
|
20231124,103600,191895500,478000,478000,478000,478000,0
|
|
20231124,103500,191895500,478000,478000,478000,478000,0
|
|
20231124,103400,191895500,478000,478000,478000,478000,0
|
|
20231124,103300,191895500,478000,478000,478000,478000,4
|
|
20231124,103200,189983500,478500,478500,478500,478500,4
|
|
20231124,103100,188069500,479000,479000,479000,479000,4
|
|
20231124,103000,186153500,480000,480000,480000,480000,0
|
|
20231124,102900,186153500,480000,480000,480000,480000,0
|
|
20231124,102800,186153500,480000,480000,480000,480000,0
|
|
20231124,102700,186153500,480000,480000,480000,480000,0
|
|
20231124,102600,186153500,480000,480000,480000,480000,0
|
|
20231124,102500,186153500,480000,480000,480000,480000,0
|
|
20231124,102400,186153500,480000,480000,480000,480000,0
|
|
20231124,102300,186153500,480000,479500,480000,479500,5
|
|
20231124,102200,183754500,479000,479000,479000,479000,0
|
|
20231124,102100,183754500,479000,479000,479000,479000,21
|
|
20231124,102000,173695500,479500,479500,479500,479500,1
|
|
20231124,101900,173216000,481500,481500,481500,481500,0
|
|
20231124,101800,173216000,481500,481500,481500,481500,0
|
|
20231124,101700,173216000,481500,481500,481500,481500,0
|
|
20231124,101600,173216000,481500,481500,481500,481500,0
|
|
20231124,101500,173216000,481500,481500,481500,481500,0
|
|
20231124,101400,173216000,481500,481500,481500,481500,0
|
|
20231124,101300,173216000,481500,481500,481500,481500,0
|
|
20231124,101200,173216000,481500,481500,481500,481500,0
|
|
20231124,101100,173216000,481500,481500,481500,481500,0
|
|
20231124,101000,173216000,481500,481500,481500,481500,0
|
|
20231124,100900,173216000,481500,481500,481500,481500,0
|
|
20231124,100800,173216000,481500,481500,481500,481500,0
|
|
20231124,100700,173216000,481500,481500,481500,481500,0
|
|
20231124,100600,173216000,481500,481500,481500,481500,0
|
|
20231124,100500,173216000,481500,481500,481500,481500,1
|
|
20231124,100400,172734500,481500,481500,481500,481500,1
|
|
20231124,100300,172253000,481500,481500,481500,481500,0
|
|
20231124,100200,172253000,481500,481500,481500,481500,10
|
|
20231124,100100,167438000,482000,482000,482000,482000,12
|
|
20231124,100000,161654000,482000,482000,482000,482000,0
|
|
20231124,095900,161654000,482000,482000,482000,482000,0
|
|
20231124,095800,161654000,482000,482000,482000,482000,2
|
|
20231124,095700,160690000,482000,481000,482000,481000,14
|
|
20231124,095600,153947500,480000,480000,480000,479500,34
|
|
20231124,095500,137632000,480000,480000,480000,480000,25
|
|
20231124,095400,125632000,480000,480000,480000,480000,0
|
|
20231124,095300,125632000,480000,480000,480000,480000,0
|
|
20231124,095200,125632000,480000,480000,480000,480000,1
|
|
20231124,095100,125152000,480000,479500,480000,479500,2
|
|
20231124,095000,124192500,480000,480000,480000,480000,2
|
|
20231124,094900,123232500,477000,479000,479000,477000,20
|
|
20231124,094800,113668500,480000,480000,480000,480000,17
|
|
20231124,094700,105508500,480000,480000,480000,480000,1
|
|
20231124,094600,105028500,479500,479000,479500,479000,9
|
|
20231124,094500,100715500,479500,479500,479500,479500,0
|
|
20231124,094400,100715500,479500,479500,479500,479500,0
|
|
20231124,094300,100715500,479500,479500,479500,479500,0
|
|
20231124,094200,100715500,479500,479500,479500,479500,0
|
|
20231124,094100,100715500,479500,479500,479500,479500,0
|
|
20231124,094000,100715500,479500,479500,479500,479500,0
|
|
20231124,093900,100715500,479500,479500,479500,479500,0
|
|
20231124,093800,100715500,479500,479500,479500,479500,0
|
|
20231124,093700,100715500,479500,479500,479500,479500,0
|
|
20231124,093600,100715500,479500,479500,479500,479500,0
|
|
20231124,093500,100715500,479500,479500,479500,479500,0
|
|
20231124,093400,100715500,479500,478500,479500,478500,3
|
|
20231124,093300,99278500,478500,478500,478500,478500,0
|
|
20231124,093200,99278500,478500,478500,478500,478500,0
|
|
20231124,093100,99278500,478500,478500,478500,478500,0
|
|
20231124,093000,99278500,478500,478500,478500,478500,0
|
|
20231124,092900,99278500,478500,478500,478500,478500,0
|
|
20231124,092800,99278500,478500,478500,479000,478500,11
|
|
20231124,092700,94013500,478500,478500,478500,478500,0
|
|
20231124,092600,94013500,478500,478500,478500,478500,0
|
|
20231124,092500,94013500,478500,478500,478500,478500,3
|
|
20231124,092400,92578000,477500,477500,477500,477500,0
|
|
20231124,092300,92578000,477500,477500,477500,477500,0
|
|
20231124,092200,92578000,477500,477500,477500,477500,0
|
|
20231124,092100,92578000,477500,477000,477500,477000,4
|
|
20231124,092000,90669500,477000,477000,477000,477000,4
|
|
20231124,091900,88761500,477000,477000,477000,476000,10
|
|
20231124,091800,83995500,477500,480000,480000,471000,77
|
|
20231124,091700,47345500,480000,480000,480000,480000,0
|
|
20231124,091600,47345500,480000,479500,480000,479500,14
|
|
20231124,091500,40630500,479000,479000,479000,479000,1
|
|
20231124,091400,40151500,479000,479000,479000,479000,24
|
|
20231124,091300,28655500,479000,479500,479500,477500,14
|
|
20231124,091200,21951500,479000,478500,479000,478500,8
|
|
20231124,091100,18123000,478500,478500,478500,478500,0
|
|
20231124,091000,18123000,478500,479000,479000,478500,16
|
|
20231124,090900,10459500,475000,478500,478500,475000,7
|
|
20231124,090800,7116500,474500,474500,474500,474500,1
|
|
20231124,090700,6642000,474000,474000,474000,474000,0
|
|
20231124,090600,6642000,474000,474000,474000,474000,0
|
|
20231124,090500,6642000,474000,474000,474000,474000,0
|
|
20231124,090400,6642000,474000,474000,474000,474000,0
|
|
20231124,090300,6642000,474000,474500,474500,474000,5
|
|
20231124,090200,4271500,479500,479500,479500,479500,0
|
|
20231124,090100,4271500,479500,479500,479500,479500,1
|
|
20231124,090000,3792000,474000,474000,474000,474000,8
|