584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184100,270511500,474000,474000,474000,474000,5
|
|
20231128,184000,270511500,474000,474000,474000,474000,0
|
|
20231128,183900,270511500,474000,474000,474000,474000,0
|
|
20231128,183800,270511500,474000,474000,474000,474000,0
|
|
20231128,183700,270511500,474000,474000,474000,474000,0
|
|
20231128,183600,270511500,474000,474000,474000,474000,0
|
|
20231128,183500,270511500,474000,474000,474000,474000,0
|
|
20231128,183400,270511500,474000,474000,474000,474000,0
|
|
20231128,183300,270511500,474000,474000,474000,474000,0
|
|
20231128,183200,270511500,474000,474000,474000,474000,0
|
|
20231128,183100,270511500,474000,474000,474000,474000,0
|
|
20231128,183000,270511500,474000,474000,474000,474000,0
|
|
20231128,182900,270511500,474000,474000,474000,474000,0
|
|
20231128,182800,270511500,474000,474000,474000,474000,0
|
|
20231128,182700,270511500,474000,474000,474000,474000,0
|
|
20231128,182600,270511500,474000,474000,474000,474000,0
|
|
20231128,182500,270511500,474000,474000,474000,474000,0
|
|
20231128,182400,270511500,474000,474000,474000,474000,0
|
|
20231128,182300,270511500,474000,474000,474000,474000,0
|
|
20231128,182200,270511500,474000,474000,474000,474000,0
|
|
20231128,182100,270511500,474000,474000,474000,474000,0
|
|
20231128,182000,270511500,474000,474000,474000,474000,0
|
|
20231128,181900,270511500,474000,474000,474000,474000,0
|
|
20231128,181800,270511500,474000,474000,474000,474000,0
|
|
20231128,181700,270511500,474000,474000,474000,474000,0
|
|
20231128,181600,270511500,474000,474000,474000,474000,0
|
|
20231128,181500,270511500,474000,474000,474000,474000,0
|
|
20231128,181400,270511500,474000,474000,474000,474000,0
|
|
20231128,181300,270511500,474000,474000,474000,474000,0
|
|
20231128,181200,270511500,474000,474000,474000,474000,0
|
|
20231128,181100,270511500,474000,474000,474000,474000,5
|
|
20231128,181000,270511500,474000,474000,474000,474000,0
|
|
20231128,180900,270511500,474000,474000,474000,474000,0
|
|
20231128,180800,270511500,474000,474000,474000,474000,0
|
|
20231128,180700,270511500,474000,474000,474000,474000,0
|
|
20231128,180600,270511500,474000,474000,474000,474000,0
|
|
20231128,180500,270511500,474000,474000,474000,474000,0
|
|
20231128,180400,270511500,474000,474000,474000,474000,0
|
|
20231128,180300,270511500,474000,474000,474000,474000,0
|
|
20231128,180200,270511500,474000,474000,474000,474000,0
|
|
20231128,180100,270511500,474000,474000,474000,474000,0
|
|
20231128,180000,270511500,474000,474000,474000,474000,0
|
|
20231128,175900,270511500,474000,474000,474000,474000,0
|
|
20231128,175800,270511500,474000,474000,474000,474000,0
|
|
20231128,175700,270511500,474000,474000,474000,474000,0
|
|
20231128,175600,270511500,474000,474000,474000,474000,0
|
|
20231128,175500,270511500,474000,474000,474000,474000,0
|
|
20231128,175400,270511500,474000,474000,474000,474000,0
|
|
20231128,175300,270511500,474000,474000,474000,474000,0
|
|
20231128,175200,270511500,474000,474000,474000,474000,0
|
|
20231128,175100,270511500,474000,474000,474000,474000,0
|
|
20231128,175000,270511500,474000,474000,474000,474000,0
|
|
20231128,174900,270511500,474000,474000,474000,474000,0
|
|
20231128,174800,270511500,474000,474000,474000,474000,0
|
|
20231128,174700,270511500,474000,474000,474000,474000,0
|
|
20231128,174600,270511500,474000,474000,474000,474000,0
|
|
20231128,174500,270511500,474000,474000,474000,474000,0
|
|
20231128,174400,270511500,474000,474000,474000,474000,0
|
|
20231128,174300,270511500,474000,474000,474000,474000,0
|
|
20231128,174200,270511500,474000,474000,474000,474000,0
|
|
20231128,174100,270511500,474000,474000,474000,474000,5
|
|
20231128,174000,270511500,474000,474000,474000,474000,0
|
|
20231128,173900,270511500,474000,474000,474000,474000,0
|
|
20231128,173800,270511500,474000,474000,474000,474000,0
|
|
20231128,173700,270511500,474000,474000,474000,474000,0
|
|
20231128,173600,270511500,474000,474000,474000,474000,0
|
|
20231128,173500,270511500,474000,474000,474000,474000,0
|
|
20231128,173400,270511500,474000,474000,474000,474000,0
|
|
20231128,173300,270511500,474000,474000,474000,474000,0
|
|
20231128,173200,270511500,474000,474000,474000,474000,0
|
|
20231128,173100,270511500,474000,474000,474000,474000,0
|
|
20231128,173000,270511500,474000,474000,474000,474000,0
|
|
20231128,172900,270511500,474000,474000,474000,474000,0
|
|
20231128,172800,270511500,474000,474000,474000,474000,0
|
|
20231128,172700,270511500,474000,474000,474000,474000,0
|
|
20231128,172600,270511500,474000,474000,474000,474000,0
|
|
20231128,172500,270511500,474000,474000,474000,474000,0
|
|
20231128,172400,270511500,474000,474000,474000,474000,0
|
|
20231128,172300,270511500,474000,474000,474000,474000,0
|
|
20231128,172200,270511500,474000,474000,474000,474000,0
|
|
20231128,172100,270511500,474000,474000,474000,474000,0
|
|
20231128,172000,270511500,474000,474000,474000,474000,0
|
|
20231128,171900,270511500,474000,474000,474000,474000,0
|
|
20231128,171800,270511500,474000,474000,474000,474000,0
|
|
20231128,171700,270511500,474000,474000,474000,474000,0
|
|
20231128,171600,270511500,474000,474000,474000,474000,0
|
|
20231128,171500,270511500,474000,474000,474000,474000,0
|
|
20231128,171400,270511500,474000,474000,474000,474000,0
|
|
20231128,171300,270511500,474000,474000,474000,474000,0
|
|
20231128,171200,270511500,474000,474000,474000,474000,0
|
|
20231128,171100,270511500,474000,474000,474000,474000,5
|
|
20231128,171000,270511500,474000,474000,474000,474000,0
|
|
20231128,170900,270511500,474000,474000,474000,474000,0
|
|
20231128,170800,270511500,474000,474000,474000,474000,0
|
|
20231128,170700,270511500,474000,474000,474000,474000,0
|
|
20231128,170600,270511500,474000,474000,474000,474000,0
|
|
20231128,170500,270511500,474000,474000,474000,474000,0
|
|
20231128,170400,270511500,474000,474000,474000,474000,0
|
|
20231128,170300,270511500,474000,474000,474000,474000,0
|
|
20231128,170200,270511500,474000,474000,474000,474000,0
|
|
20231128,170100,270511500,474000,474000,474000,474000,0
|
|
20231128,170000,270511500,474000,474000,474000,474000,0
|
|
20231128,165900,270511500,474000,474000,474000,474000,0
|
|
20231128,165800,270511500,474000,474000,474000,474000,0
|
|
20231128,165700,270511500,474000,474000,474000,474000,0
|
|
20231128,165600,270511500,474000,474000,474000,474000,0
|
|
20231128,165500,270511500,474000,474000,474000,474000,0
|
|
20231128,165400,270511500,474000,474000,474000,474000,0
|
|
20231128,165300,270511500,474000,474000,474000,474000,0
|
|
20231128,165200,270511500,474000,474000,474000,474000,0
|
|
20231128,165100,270511500,474000,474000,474000,474000,0
|
|
20231128,165000,270511500,474000,474000,474000,474000,0
|
|
20231128,164900,270511500,474000,474000,474000,474000,0
|
|
20231128,164800,270511500,474000,474000,474000,474000,0
|
|
20231128,164700,270511500,474000,474000,474000,474000,0
|
|
20231128,164600,270511500,474000,474000,474000,474000,0
|
|
20231128,164500,270511500,474000,474000,474000,474000,0
|
|
20231128,164400,270511500,474000,474000,474000,474000,0
|
|
20231128,164300,270511500,474000,474000,474000,474000,0
|
|
20231128,164200,270511500,474000,474000,474000,474000,0
|
|
20231128,164100,270511500,474000,474000,474000,474000,5
|
|
20231128,164000,270511500,474000,474000,474000,474000,0
|
|
20231128,163900,270511500,474000,474000,474000,474000,0
|
|
20231128,163800,270511500,474000,474000,474000,474000,0
|
|
20231128,163700,270511500,474000,474000,474000,474000,0
|
|
20231128,163600,270511500,474000,474000,474000,474000,0
|
|
20231128,163500,270511500,474000,474000,474000,474000,0
|
|
20231128,163400,270511500,474000,474000,474000,474000,0
|
|
20231128,163300,270511500,474000,474000,474000,474000,0
|
|
20231128,163200,270511500,474000,474000,474000,474000,0
|
|
20231128,163100,270511500,474000,474000,474000,474000,0
|
|
20231128,163000,270511500,474000,474000,474000,474000,0
|
|
20231128,162900,270511500,474000,474000,474000,474000,0
|
|
20231128,162800,270511500,474000,474000,474000,474000,0
|
|
20231128,162700,270511500,474000,474000,474000,474000,0
|
|
20231128,162600,270511500,474000,474000,474000,474000,0
|
|
20231128,162500,270511500,474000,474000,474000,474000,0
|
|
20231128,162400,270511500,474000,474000,474000,474000,0
|
|
20231128,162300,270511500,474000,474000,474000,474000,0
|
|
20231128,162200,270511500,474000,474000,474000,474000,0
|
|
20231128,162100,270511500,474000,474000,474000,474000,0
|
|
20231128,162000,270511500,474000,474000,474000,474000,0
|
|
20231128,161900,270511500,474000,474000,474000,474000,0
|
|
20231128,161800,270511500,474000,474000,474000,474000,0
|
|
20231128,161700,270511500,474000,474000,474000,474000,0
|
|
20231128,161600,270511500,474000,474000,474000,474000,0
|
|
20231128,161500,270511500,474000,474000,474000,474000,0
|
|
20231128,161400,270511500,474000,474000,474000,474000,0
|
|
20231128,161300,270511500,474000,474000,474000,474000,0
|
|
20231128,161200,270511500,474000,474000,474000,474000,0
|
|
20231128,161100,270511500,474000,474000,474000,474000,5
|
|
20231128,161000,270511500,474000,474000,474000,474000,0
|
|
20231128,160900,270511500,474000,474000,474000,474000,0
|
|
20231128,160800,270511500,474000,474000,474000,474000,0
|
|
20231128,160700,270511500,474000,474000,474000,474000,0
|
|
20231128,160600,270511500,474000,474000,474000,474000,0
|
|
20231128,160500,270511500,474000,474000,474000,474000,0
|
|
20231128,160400,270511500,474000,474000,474000,474000,0
|
|
20231128,160300,270511500,474000,474000,474000,474000,0
|
|
20231128,160200,270511500,474000,474000,474000,474000,0
|
|
20231128,160100,270511500,474000,474000,474000,474000,0
|
|
20231128,160000,270511500,474000,474000,474000,474000,0
|
|
20231128,155900,270511500,474000,474000,474000,474000,0
|
|
20231128,155800,270511500,474000,474000,474000,474000,0
|
|
20231128,155700,270511500,474000,474000,474000,474000,0
|
|
20231128,155600,270511500,474000,474000,474000,474000,0
|
|
20231128,155500,270511500,474000,474000,474000,474000,0
|
|
20231128,155400,270511500,474000,474000,474000,474000,0
|
|
20231128,155300,270511500,474000,474000,474000,474000,0
|
|
20231128,155200,270511500,474000,474000,474000,474000,0
|
|
20231128,155100,270511500,474000,474000,474000,474000,0
|
|
20231128,155000,270511500,474000,474000,474000,474000,0
|
|
20231128,154900,270511500,474000,474000,474000,474000,0
|
|
20231128,154800,270511500,474000,474000,474000,474000,0
|
|
20231128,154700,270511500,474000,474000,474000,474000,0
|
|
20231128,154600,270511500,474000,474000,474000,474000,0
|
|
20231128,154500,270511500,474000,474000,474000,474000,0
|
|
20231128,154400,270511500,474000,474000,474000,474000,0
|
|
20231128,154300,270511500,474000,474000,474000,474000,0
|
|
20231128,154200,270511500,474000,474000,474000,474000,0
|
|
20231128,154100,270511500,474000,474000,474000,474000,5
|
|
20231128,154000,270511500,474000,474000,474000,474000,0
|
|
20231128,153900,270511500,474000,474000,474000,474000,0
|
|
20231128,153800,270511500,474000,474000,474000,474000,0
|
|
20231128,153700,270511500,474000,474000,474000,474000,0
|
|
20231128,153600,270511500,474000,474000,474000,474000,0
|
|
20231128,153500,270511500,474000,474000,474000,474000,0
|
|
20231128,153400,270511500,474000,474000,474000,474000,0
|
|
20231128,153300,270511500,474000,474000,474000,474000,0
|
|
20231128,153200,270511500,474000,474000,474000,474000,0
|
|
20231128,153100,270511500,474000,474000,474000,474000,0
|
|
20231128,153000,270511500,474000,474000,474000,474000,5
|
|
20231128,152900,268141500,473500,473500,473500,473500,0
|
|
20231128,152800,268141500,473500,473500,473500,473500,0
|
|
20231128,152700,268141500,473500,473500,473500,473500,0
|
|
20231128,152600,268141500,473500,473500,473500,473500,0
|
|
20231128,152500,268141500,473500,473500,473500,473500,0
|
|
20231128,152400,268141500,473500,473500,473500,473500,0
|
|
20231128,152300,268141500,473500,473500,473500,473500,0
|
|
20231128,152200,268141500,473500,473500,473500,473500,0
|
|
20231128,152100,268141500,473500,473500,473500,473500,0
|
|
20231128,152000,268141500,473500,473500,473500,473500,0
|
|
20231128,151900,268141500,473500,473000,473500,473000,2
|
|
20231128,151800,267195000,472000,472000,472000,472000,0
|
|
20231128,151700,267195000,472000,472000,472000,472000,0
|
|
20231128,151600,267195000,472000,472000,472000,472000,0
|
|
20231128,151500,267195000,472000,472000,472000,472000,0
|
|
20231128,151400,267195000,472000,472000,472000,472000,0
|
|
20231128,151300,267195000,472000,472000,472000,472000,0
|
|
20231128,151200,267195000,472000,472000,472000,472000,0
|
|
20231128,151100,267195000,472000,472000,472000,472000,0
|
|
20231128,151000,267195000,472000,472000,472000,472000,0
|
|
20231128,150900,267195000,472000,472000,472000,472000,0
|
|
20231128,150800,267195000,472000,472000,472000,472000,0
|
|
20231128,150700,267195000,472000,472000,472000,472000,10
|
|
20231128,150600,262475000,473500,473500,473500,473500,0
|
|
20231128,150500,262475000,473500,473500,473500,473500,0
|
|
20231128,150400,262475000,473500,473500,473500,473500,0
|
|
20231128,150300,262475000,473500,473500,473500,473500,0
|
|
20231128,150200,262475000,473500,473500,474000,473500,11
|
|
20231128,150100,257266000,473000,473000,473000,473000,0
|
|
20231128,150000,257266000,473000,473000,473000,473000,0
|
|
20231128,145900,257266000,473000,473000,473000,473000,100
|
|
20231128,145800,209966000,472000,472000,472000,472000,0
|
|
20231128,145700,209966000,472000,472000,472000,472000,84
|
|
20231128,145600,170318000,472000,472000,472000,472000,0
|
|
20231128,145500,170318000,472000,472000,472000,472000,0
|
|
20231128,145400,170318000,472000,472000,472000,472000,0
|
|
20231128,145300,170318000,472000,472000,472000,472000,0
|
|
20231128,145200,170318000,472000,472000,472000,472000,0
|
|
20231128,145100,170318000,472000,472000,472000,472000,0
|
|
20231128,145000,170318000,472000,472000,472000,472000,0
|
|
20231128,144900,170318000,472000,472000,472000,472000,7
|
|
20231128,144800,167014000,473000,473000,473000,473000,0
|
|
20231128,144700,167014000,473000,473000,473000,473000,0
|
|
20231128,144600,167014000,473000,473000,473000,473000,0
|
|
20231128,144500,167014000,473000,473000,473000,473000,0
|
|
20231128,144400,167014000,473000,473000,473000,473000,0
|
|
20231128,144300,167014000,473000,473000,473000,473000,0
|
|
20231128,144200,167014000,473000,473000,473000,473000,2
|
|
20231128,144100,166068000,473000,473000,473000,473000,0
|
|
20231128,144000,166068000,473000,473000,473000,473000,0
|
|
20231128,143900,166068000,473000,473000,473000,473000,0
|
|
20231128,143800,166068000,473000,473000,473000,473000,0
|
|
20231128,143700,166068000,473000,473000,473000,473000,0
|
|
20231128,143600,166068000,473000,472500,473000,472500,13
|
|
20231128,143500,159925000,473000,472500,473000,472500,34
|
|
20231128,143400,143858000,472500,472500,472500,472500,0
|
|
20231128,143300,143858000,472500,472500,472500,472500,0
|
|
20231128,143200,143858000,472500,472500,472500,472500,6
|
|
20231128,143100,141023000,473000,473000,473000,473000,0
|
|
20231128,143000,141023000,473000,473000,473000,473000,0
|
|
20231128,142900,141023000,473000,473000,473000,473000,0
|
|
20231128,142800,141023000,473000,473000,473000,473000,4
|
|
20231128,142700,139131000,473000,473000,473000,473000,0
|
|
20231128,142600,139131000,473000,473000,473000,473000,0
|
|
20231128,142500,139131000,473000,473000,473000,473000,0
|
|
20231128,142400,139131000,473000,473000,473000,473000,0
|
|
20231128,142300,139131000,473000,473000,473000,473000,0
|
|
20231128,142200,139131000,473000,473000,473000,473000,0
|
|
20231128,142100,139131000,473000,473000,473000,473000,0
|
|
20231128,142000,139131000,473000,473000,473000,473000,0
|
|
20231128,141900,139131000,473000,473000,473000,473000,0
|
|
20231128,141800,139131000,473000,473000,473000,473000,0
|
|
20231128,141700,139131000,473000,473000,473000,473000,0
|
|
20231128,141600,139131000,473000,473000,473000,473000,0
|
|
20231128,141500,139131000,473000,473000,473000,473000,0
|
|
20231128,141400,139131000,473000,473000,473000,473000,0
|
|
20231128,141300,139131000,473000,473000,473000,473000,0
|
|
20231128,141200,139131000,473000,473000,473000,473000,0
|
|
20231128,141100,139131000,473000,473000,473000,473000,0
|
|
20231128,141000,139131000,473000,473000,473000,473000,0
|
|
20231128,140900,139131000,473000,473000,473000,473000,0
|
|
20231128,140800,139131000,473000,473000,473000,473000,0
|
|
20231128,140700,139131000,473000,473000,473000,473000,12
|
|
20231128,140600,133455000,473500,473500,473500,473500,14
|
|
20231128,140500,126826000,473500,473500,473500,473500,0
|
|
20231128,140400,126826000,473500,473500,473500,473500,0
|
|
20231128,140300,126826000,473500,473500,473500,473500,0
|
|
20231128,140200,126826000,473500,473500,473500,473500,0
|
|
20231128,140100,126826000,473500,473500,473500,473500,0
|
|
20231128,140000,126826000,473500,473500,473500,473500,0
|
|
20231128,135900,126826000,473500,473500,473500,473500,0
|
|
20231128,135800,126826000,473500,473500,473500,473500,0
|
|
20231128,135700,126826000,473500,473500,473500,473500,0
|
|
20231128,135600,126826000,473500,473500,473500,473500,0
|
|
20231128,135500,126826000,473500,473500,473500,473500,0
|
|
20231128,135400,126826000,473500,473500,473500,473500,7
|
|
20231128,135300,123511500,474500,474500,474500,474500,0
|
|
20231128,135200,123511500,474500,474500,474500,474500,0
|
|
20231128,135100,123511500,474500,474500,474500,474500,0
|
|
20231128,135000,123511500,474500,474500,474500,474500,0
|
|
20231128,134900,123511500,474500,474500,474500,474500,3
|
|
20231128,134800,122088000,474500,474500,474500,474500,2
|
|
20231128,134700,121139000,474500,474500,474500,474500,0
|
|
20231128,134600,121139000,474500,474500,474500,474500,0
|
|
20231128,134500,121139000,474500,474500,474500,474500,0
|
|
20231128,134400,121139000,474500,474500,474500,474500,0
|
|
20231128,134300,121139000,474500,474500,474500,474500,0
|
|
20231128,134200,121139000,474500,474500,474500,474500,3
|
|
20231128,134100,119715500,473500,473500,473500,473500,0
|
|
20231128,134000,119715500,473500,473500,473500,473500,0
|
|
20231128,133900,119715500,473500,473500,473500,473500,0
|
|
20231128,133800,119715500,473500,473500,473500,473500,0
|
|
20231128,133700,119715500,473500,473500,473500,473500,4
|
|
20231128,133600,117821500,474000,474000,474000,474000,0
|
|
20231128,133500,117821500,474000,474000,474000,474000,0
|
|
20231128,133400,117821500,474000,474000,474000,474000,0
|
|
20231128,133300,117821500,474000,474000,474000,474000,0
|
|
20231128,133200,117821500,474000,474000,474000,474000,0
|
|
20231128,133100,117821500,474000,474000,474000,474000,0
|
|
20231128,133000,117821500,474000,474000,474000,474000,0
|
|
20231128,132900,117821500,474000,474000,474000,474000,1
|
|
20231128,132800,117347500,474000,474000,474000,474000,0
|
|
20231128,132700,117347500,474000,474000,474000,474000,0
|
|
20231128,132600,117347500,474000,474000,474000,474000,10
|
|
20231128,132500,112607500,474500,474500,474500,474500,0
|
|
20231128,132400,112607500,474500,474000,474500,474000,7
|
|
20231128,132300,109288000,474000,474000,474000,474000,0
|
|
20231128,132200,109288000,474000,474000,474000,474000,0
|
|
20231128,132100,109288000,474000,474000,474000,474000,0
|
|
20231128,132000,109288000,474000,474000,474000,474000,0
|
|
20231128,131900,109288000,474000,474000,474000,474000,0
|
|
20231128,131800,109288000,474000,474000,474000,474000,0
|
|
20231128,131700,109288000,474000,474000,474000,474000,0
|
|
20231128,131600,109288000,474000,474000,474000,474000,0
|
|
20231128,131500,109288000,474000,474000,474000,474000,0
|
|
20231128,131400,109288000,474000,474000,474000,474000,0
|
|
20231128,131300,109288000,474000,474000,474000,474000,1
|
|
20231128,131200,108814000,474500,474500,474500,474500,0
|
|
20231128,131100,108814000,474500,474500,474500,474500,0
|
|
20231128,131000,108814000,474500,474500,474500,474500,0
|
|
20231128,130900,108814000,474500,474500,474500,474500,0
|
|
20231128,130800,108814000,474500,474500,474500,474500,0
|
|
20231128,130700,108814000,474500,474500,474500,474500,0
|
|
20231128,130600,108814000,474500,474500,474500,474500,0
|
|
20231128,130500,108814000,474500,474500,474500,474500,0
|
|
20231128,130400,108814000,474500,474500,474500,474500,0
|
|
20231128,130300,108814000,474500,474500,474500,474500,0
|
|
20231128,130200,108814000,474500,474500,474500,474500,0
|
|
20231128,130100,108814000,474500,474500,474500,474500,0
|
|
20231128,130000,108814000,474500,474500,474500,474500,0
|
|
20231128,125900,108814000,474500,474500,474500,474500,0
|
|
20231128,125800,108814000,474500,474500,474500,474500,4
|
|
20231128,125700,106916000,475000,475000,475000,475000,0
|
|
20231128,125600,106916000,475000,475000,475000,475000,1
|
|
20231128,125500,106441000,474500,474500,474500,474500,0
|
|
20231128,125400,106441000,474500,474500,474500,474500,0
|
|
20231128,125300,106441000,474500,474500,474500,474500,0
|
|
20231128,125200,106441000,474500,474500,474500,474500,0
|
|
20231128,125100,106441000,474500,474500,474500,474500,0
|
|
20231128,125000,106441000,474500,474500,474500,474500,0
|
|
20231128,124900,106441000,474500,474500,474500,474500,0
|
|
20231128,124800,106441000,474500,474500,474500,474500,0
|
|
20231128,124700,106441000,474500,474500,474500,474500,0
|
|
20231128,124600,106441000,474500,474500,474500,474500,0
|
|
20231128,124500,106441000,474500,474500,474500,474500,0
|
|
20231128,124400,106441000,474500,474500,474500,474500,0
|
|
20231128,124300,106441000,474500,474500,474500,474500,0
|
|
20231128,124200,106441000,474500,474500,474500,474500,0
|
|
20231128,124100,106441000,474500,474500,474500,474500,2
|
|
20231128,124000,105492000,475000,475000,475000,475000,3
|
|
20231128,123900,104067000,474500,474500,474500,474500,0
|
|
20231128,123800,104067000,474500,474500,474500,474500,0
|
|
20231128,123700,104067000,474500,474500,474500,474500,0
|
|
20231128,123600,104067000,474500,474500,474500,474500,0
|
|
20231128,123500,104067000,474500,474500,474500,474500,0
|
|
20231128,123400,104067000,474500,474500,474500,474500,0
|
|
20231128,123300,104067000,474500,474500,474500,474500,0
|
|
20231128,123200,104067000,474500,474500,474500,474500,0
|
|
20231128,123100,104067000,474500,474500,474500,474500,0
|
|
20231128,123000,104067000,474500,474500,474500,474500,0
|
|
20231128,122900,104067000,474500,474500,474500,474500,0
|
|
20231128,122800,104067000,474500,474500,474500,474500,0
|
|
20231128,122700,104067000,474500,474500,474500,474500,0
|
|
20231128,122600,104067000,474500,474500,474500,474500,0
|
|
20231128,122500,104067000,474500,474500,474500,474500,0
|
|
20231128,122400,104067000,474500,474500,474500,474500,0
|
|
20231128,122300,104067000,474500,474500,474500,474500,0
|
|
20231128,122200,104067000,474500,474500,474500,474500,0
|
|
20231128,122100,104067000,474500,474500,474500,474500,0
|
|
20231128,122000,104067000,474500,474500,474500,474500,0
|
|
20231128,121900,104067000,474500,474500,474500,474500,0
|
|
20231128,121800,104067000,474500,474500,474500,474500,0
|
|
20231128,121700,104067000,474500,474500,474500,474500,0
|
|
20231128,121600,104067000,474500,474500,474500,474500,0
|
|
20231128,121500,104067000,474500,474500,474500,474500,0
|
|
20231128,121400,104067000,474500,474500,474500,474500,0
|
|
20231128,121300,104067000,474500,474500,474500,474500,0
|
|
20231128,121200,104067000,474500,474500,474500,474500,0
|
|
20231128,121100,104067000,474500,474500,474500,474500,5
|
|
20231128,121000,101694500,474000,474000,474000,474000,0
|
|
20231128,120900,101694500,474000,474000,474000,474000,0
|
|
20231128,120800,101694500,474000,474000,474000,474000,5
|
|
20231128,120700,99324500,473500,473500,473500,473500,0
|
|
20231128,120600,99324500,473500,473500,473500,473500,0
|
|
20231128,120500,99324500,473500,473500,473500,473500,0
|
|
20231128,120400,99324500,473500,473500,473500,473500,0
|
|
20231128,120300,99324500,473500,473500,473500,473500,0
|
|
20231128,120200,99324500,473500,473500,473500,473500,0
|
|
20231128,120100,99324500,473500,473500,473500,473500,5
|
|
20231128,120000,96957000,473000,473000,473000,473000,1
|
|
20231128,115900,96484000,473500,473500,473500,473500,0
|
|
20231128,115800,96484000,473500,473500,473500,473500,10
|
|
20231128,115700,91749000,473000,473000,473000,473000,0
|
|
20231128,115600,91749000,473000,473000,473000,473000,0
|
|
20231128,115500,91749000,473000,473000,473000,473000,0
|
|
20231128,115400,91749000,473000,473000,473000,473000,10
|
|
20231128,115300,87019000,472500,472500,472500,472500,0
|
|
20231128,115200,87019000,472500,472500,472500,472500,0
|
|
20231128,115100,87019000,472500,472500,472500,472500,0
|
|
20231128,115000,87019000,472500,472500,472500,472500,2
|
|
20231128,114900,86074000,473000,473000,473000,473000,1
|
|
20231128,114800,85601000,473000,473000,473000,473000,0
|
|
20231128,114700,85601000,473000,473000,473000,473000,0
|
|
20231128,114600,85601000,473000,473000,473000,473000,0
|
|
20231128,114500,85601000,473000,473000,473000,473000,0
|
|
20231128,114400,85601000,473000,473000,473000,473000,0
|
|
20231128,114300,85601000,473000,473000,473000,473000,0
|
|
20231128,114200,85601000,473000,473000,473000,473000,0
|
|
20231128,114100,85601000,473000,473000,473000,473000,0
|
|
20231128,114000,85601000,473000,473000,473000,473000,0
|
|
20231128,113900,85601000,473000,473000,473000,473000,0
|
|
20231128,113800,85601000,473000,473000,473000,473000,5
|
|
20231128,113700,83236000,473000,473000,473000,473000,5
|
|
20231128,113600,80871000,473000,473000,473000,473000,0
|
|
20231128,113500,80871000,473000,473000,473000,473000,0
|
|
20231128,113400,80871000,473000,473000,473000,473000,0
|
|
20231128,113300,80871000,473000,473000,473000,473000,0
|
|
20231128,113200,80871000,473000,473000,473000,473000,1
|
|
20231128,113100,80398000,472500,472500,472500,472500,0
|
|
20231128,113000,80398000,472500,472500,472500,472500,0
|
|
20231128,112900,80398000,472500,472500,472500,472500,0
|
|
20231128,112800,80398000,472500,472500,472500,472500,0
|
|
20231128,112700,80398000,472500,473000,473000,472500,11
|
|
20231128,112600,75197000,473500,473500,473500,473500,0
|
|
20231128,112500,75197000,473500,473500,473500,473500,0
|
|
20231128,112400,75197000,473500,473500,473500,473500,0
|
|
20231128,112300,75197000,473500,473500,473500,473500,0
|
|
20231128,112200,75197000,473500,473500,473500,473500,2
|
|
20231128,112100,74250000,473000,473500,473500,473000,6
|
|
20231128,112000,71410000,473500,473500,473500,473500,0
|
|
20231128,111900,71410000,473500,473500,473500,473500,0
|
|
20231128,111800,71410000,473500,473500,473500,473500,0
|
|
20231128,111700,71410000,473500,473500,473500,473500,0
|
|
20231128,111600,71410000,473500,473500,473500,473500,0
|
|
20231128,111500,71410000,473500,473500,473500,473500,0
|
|
20231128,111400,71410000,473500,473500,473500,473500,0
|
|
20231128,111300,71410000,473500,473500,473500,473500,0
|
|
20231128,111200,71410000,473500,473500,473500,473500,0
|
|
20231128,111100,71410000,473500,473500,473500,473500,0
|
|
20231128,111000,71410000,473500,473500,473500,473500,0
|
|
20231128,110900,71410000,473500,473500,473500,473500,0
|
|
20231128,110800,71410000,473500,473500,473500,473500,0
|
|
20231128,110700,71410000,473500,473500,473500,473500,0
|
|
20231128,110600,71410000,473500,473500,473500,473500,0
|
|
20231128,110500,71410000,473500,473500,473500,473500,0
|
|
20231128,110400,71410000,473500,473500,473500,473500,0
|
|
20231128,110300,71410000,473500,473500,473500,473500,0
|
|
20231128,110200,71410000,473500,473500,473500,473500,0
|
|
20231128,110100,71410000,473500,473500,473500,473500,0
|
|
20231128,110000,71410000,473500,473500,473500,473500,0
|
|
20231128,105900,71410000,473500,473500,473500,473500,0
|
|
20231128,105800,71410000,473500,473500,473500,473500,0
|
|
20231128,105700,71410000,473500,473500,473500,473500,0
|
|
20231128,105600,71410000,473500,473500,473500,473500,0
|
|
20231128,105500,71410000,473500,473500,473500,473500,0
|
|
20231128,105400,71410000,473500,473500,473500,473500,0
|
|
20231128,105300,71410000,473500,473500,473500,473500,0
|
|
20231128,105200,71410000,473500,473500,473500,473500,0
|
|
20231128,105100,71410000,473500,473500,473500,473500,0
|
|
20231128,105000,71410000,473500,473500,473500,473500,0
|
|
20231128,104900,71410000,473500,473500,473500,473500,0
|
|
20231128,104800,71410000,473500,473500,473500,473500,0
|
|
20231128,104700,71410000,473500,473500,473500,473500,0
|
|
20231128,104600,71410000,473500,473500,473500,473500,0
|
|
20231128,104500,71410000,473500,473500,473500,473500,0
|
|
20231128,104400,71410000,473500,473500,473500,473500,0
|
|
20231128,104300,71410000,473500,473500,473500,473500,0
|
|
20231128,104200,71410000,473500,473500,473500,473500,0
|
|
20231128,104100,71410000,473500,473500,473500,473500,11
|
|
20231128,104000,66201500,473500,473500,473500,473500,0
|
|
20231128,103900,66201500,473500,473500,473500,473500,0
|
|
20231128,103800,66201500,473500,473500,473500,473500,0
|
|
20231128,103700,66201500,473500,473500,473500,473500,0
|
|
20231128,103600,66201500,473500,473500,473500,473500,0
|
|
20231128,103500,66201500,473500,473500,473500,473500,0
|
|
20231128,103400,66201500,473500,473500,473500,473500,0
|
|
20231128,103300,66201500,473500,473500,473500,473500,0
|
|
20231128,103200,66201500,473500,473500,473500,473500,1
|
|
20231128,103100,65728000,473500,473500,473500,473500,0
|
|
20231128,103000,65728000,473500,473500,473500,473500,0
|
|
20231128,102900,65728000,473500,473500,473500,473500,2
|
|
20231128,102800,64781000,473500,473500,473500,473500,0
|
|
20231128,102700,64781000,473500,473500,473500,473500,0
|
|
20231128,102600,64781000,473500,473500,473500,473500,0
|
|
20231128,102500,64781000,473500,473500,473500,473500,0
|
|
20231128,102400,64781000,473500,473500,473500,473500,0
|
|
20231128,102300,64781000,473500,473500,473500,473500,0
|
|
20231128,102200,64781000,473500,473500,473500,473500,0
|
|
20231128,102100,64781000,473500,473500,473500,473500,0
|
|
20231128,102000,64781000,473500,473500,473500,473500,1
|
|
20231128,101900,64307500,473000,473000,473000,473000,0
|
|
20231128,101800,64307500,473000,473000,473000,473000,0
|
|
20231128,101700,64307500,473000,473000,473000,473000,0
|
|
20231128,101600,64307500,473000,473000,473000,473000,0
|
|
20231128,101500,64307500,473000,473000,473000,473000,0
|
|
20231128,101400,64307500,473000,473000,473000,473000,0
|
|
20231128,101300,64307500,473000,473000,473000,473000,0
|
|
20231128,101200,64307500,473000,473000,473000,473000,0
|
|
20231128,101100,64307500,473000,473000,473000,473000,0
|
|
20231128,101000,64307500,473000,473000,473000,473000,1
|
|
20231128,100900,63834500,472500,472500,472500,472500,1
|
|
20231128,100800,63362000,472500,472500,472500,472500,0
|
|
20231128,100700,63362000,472500,472500,472500,472500,0
|
|
20231128,100600,63362000,472500,472500,472500,472500,0
|
|
20231128,100500,63362000,472500,471500,472500,471500,5
|
|
20231128,100400,61003500,471500,471500,471500,471500,0
|
|
20231128,100300,61003500,471500,472500,472500,471500,7
|
|
20231128,100200,57699500,473000,473000,473000,473000,0
|
|
20231128,100100,57699500,473000,473000,473000,473000,0
|
|
20231128,100000,57699500,473000,473000,473000,473000,0
|
|
20231128,095900,57699500,473000,473000,473000,473000,0
|
|
20231128,095800,57699500,473000,473000,473000,473000,0
|
|
20231128,095700,57699500,473000,473000,473000,473000,7
|
|
20231128,095600,54388500,473500,473500,473500,473500,0
|
|
20231128,095500,54388500,473500,473500,473500,473500,3
|
|
20231128,095400,52968000,473500,473500,473500,473500,0
|
|
20231128,095300,52968000,473500,473500,473500,473500,0
|
|
20231128,095200,52968000,473500,473500,473500,473500,1
|
|
20231128,095100,52494500,473500,473500,473500,473500,0
|
|
20231128,095000,52494500,473500,473500,473500,473500,1
|
|
20231128,094900,52021000,474000,474000,474000,474000,0
|
|
20231128,094800,52021000,474000,474000,474000,474000,0
|
|
20231128,094700,52021000,474000,474000,474000,474000,0
|
|
20231128,094600,52021000,474000,474000,474000,474000,0
|
|
20231128,094500,52021000,474000,474000,474000,474000,0
|
|
20231128,094400,52021000,474000,474000,474000,474000,0
|
|
20231128,094300,52021000,474000,474000,474000,474000,0
|
|
20231128,094200,52021000,474000,474000,474000,474000,5
|
|
20231128,094100,49651000,474000,475000,475000,474000,35
|
|
20231128,094000,33033000,476000,476000,476000,476000,8
|
|
20231128,093900,29225000,475500,475500,475500,475500,0
|
|
20231128,093800,29225000,475500,475500,475500,475500,0
|
|
20231128,093700,29225000,475500,475500,475500,475500,0
|
|
20231128,093600,29225000,475500,475500,475500,475500,0
|
|
20231128,093500,29225000,475500,475500,475500,475500,0
|
|
20231128,093400,29225000,475500,475500,475500,475500,2
|
|
20231128,093300,28274000,475500,475500,475500,475500,3
|
|
20231128,093200,26847500,473000,473000,473000,473000,0
|
|
20231128,093100,26847500,473000,473000,473000,473000,0
|
|
20231128,093000,26847500,473000,473000,473000,473000,0
|
|
20231128,092900,26847500,473000,473000,473000,473000,0
|
|
20231128,092800,26847500,473000,473000,473000,473000,2
|
|
20231128,092700,25901500,473000,473000,473000,473000,2
|
|
20231128,092600,24955500,473000,473000,473000,473000,1
|
|
20231128,092500,24482500,473000,473000,473000,473000,0
|
|
20231128,092400,24482500,473000,473000,473000,473000,0
|
|
20231128,092300,24482500,473000,473000,473000,473000,1
|
|
20231128,092200,24009500,471500,471500,471500,471500,0
|
|
20231128,092100,24009500,471500,471500,471500,471500,0
|
|
20231128,092000,24009500,471500,471500,471500,471500,0
|
|
20231128,091900,24009500,471500,471500,471500,471500,0
|
|
20231128,091800,24009500,471500,471500,471500,471500,0
|
|
20231128,091700,24009500,471500,471500,471500,471500,0
|
|
20231128,091600,24009500,471500,471500,471500,471500,0
|
|
20231128,091500,24009500,471500,471500,471500,471500,0
|
|
20231128,091400,24009500,471500,471500,471500,471500,0
|
|
20231128,091300,24009500,471500,471500,471500,471500,0
|
|
20231128,091200,24009500,471500,471500,471500,471500,0
|
|
20231128,091100,24009500,471500,471500,471500,471500,0
|
|
20231128,091000,24009500,471500,471500,471500,471500,0
|
|
20231128,090900,24009500,471500,471500,471500,471500,0
|
|
20231128,090800,24009500,471500,471500,471500,471500,0
|
|
20231128,090700,24009500,471500,471500,471500,471500,0
|
|
20231128,090600,24009500,471500,471500,471500,471500,0
|
|
20231128,090500,24009500,471500,471500,471500,471500,0
|
|
20231128,090400,24009500,471500,471500,471500,471500,0
|
|
20231128,090300,24009500,471500,471500,471500,471500,7
|
|
20231128,090200,20709000,470500,470500,470500,470500,5
|
|
20231128,090100,18356500,470500,472000,472000,470500,30
|
|
20231128,090000,4234500,470500,470500,470500,470500,9
|