584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184100,614683500,465500,465500,465500,465500,6
|
|
20231129,184000,614683500,465500,465500,465500,465500,0
|
|
20231129,183900,614683500,465500,465500,465500,465500,0
|
|
20231129,183800,614683500,465500,465500,465500,465500,0
|
|
20231129,183700,614683500,465500,465500,465500,465500,0
|
|
20231129,183600,614683500,465500,465500,465500,465500,0
|
|
20231129,183500,614683500,465500,465500,465500,465500,0
|
|
20231129,183400,614683500,465500,465500,465500,465500,0
|
|
20231129,183300,614683500,465500,465500,465500,465500,0
|
|
20231129,183200,614683500,465500,465500,465500,465500,0
|
|
20231129,183100,614683500,465500,465500,465500,465500,0
|
|
20231129,183000,614683500,465500,465500,465500,465500,0
|
|
20231129,182900,614683500,465500,465500,465500,465500,0
|
|
20231129,182800,614683500,465500,465500,465500,465500,0
|
|
20231129,182700,614683500,465500,465500,465500,465500,0
|
|
20231129,182600,614683500,465500,465500,465500,465500,0
|
|
20231129,182500,614683500,465500,465500,465500,465500,0
|
|
20231129,182400,614683500,465500,465500,465500,465500,0
|
|
20231129,182300,614683500,465500,465500,465500,465500,0
|
|
20231129,182200,614683500,465500,465500,465500,465500,0
|
|
20231129,182100,614683500,465500,465500,465500,465500,0
|
|
20231129,182000,614683500,465500,465500,465500,465500,0
|
|
20231129,181900,614683500,465500,465500,465500,465500,0
|
|
20231129,181800,614683500,465500,465500,465500,465500,0
|
|
20231129,181700,614683500,465500,465500,465500,465500,0
|
|
20231129,181600,614683500,465500,465500,465500,465500,0
|
|
20231129,181500,614683500,465500,465500,465500,465500,0
|
|
20231129,181400,614683500,465500,465500,465500,465500,0
|
|
20231129,181300,614683500,465500,465500,465500,465500,0
|
|
20231129,181200,614683500,465500,465500,465500,465500,0
|
|
20231129,181100,614683500,465500,465500,465500,465500,6
|
|
20231129,181000,614683500,465500,465500,465500,465500,0
|
|
20231129,180900,614683500,465500,465500,465500,465500,0
|
|
20231129,180800,614683500,465500,465500,465500,465500,0
|
|
20231129,180700,614683500,465500,465500,465500,465500,0
|
|
20231129,180600,614683500,465500,465500,465500,465500,0
|
|
20231129,180500,614683500,465500,465500,465500,465500,0
|
|
20231129,180400,614683500,465500,465500,465500,465500,0
|
|
20231129,180300,614683500,465500,465500,465500,465500,0
|
|
20231129,180200,614683500,465500,465500,465500,465500,0
|
|
20231129,180100,614683500,465500,465500,465500,465500,0
|
|
20231129,180000,614683500,465500,465500,465500,465500,0
|
|
20231129,175900,614683500,465500,465500,465500,465500,0
|
|
20231129,175800,614683500,465500,465500,465500,465500,0
|
|
20231129,175700,614683500,465500,465500,465500,465500,0
|
|
20231129,175600,614683500,465500,465500,465500,465500,0
|
|
20231129,175500,614683500,465500,465500,465500,465500,0
|
|
20231129,175400,614683500,465500,465500,465500,465500,0
|
|
20231129,175300,614683500,465500,465500,465500,465500,0
|
|
20231129,175200,614683500,465500,465500,465500,465500,0
|
|
20231129,175100,614683500,465500,465500,465500,465500,0
|
|
20231129,175000,614683500,465500,465500,465500,465500,0
|
|
20231129,174900,614683500,465500,465500,465500,465500,0
|
|
20231129,174800,614683500,465500,465500,465500,465500,0
|
|
20231129,174700,614683500,465500,465500,465500,465500,0
|
|
20231129,174600,614683500,465500,465500,465500,465500,0
|
|
20231129,174500,614683500,465500,465500,465500,465500,0
|
|
20231129,174400,614683500,465500,465500,465500,465500,0
|
|
20231129,174300,614683500,465500,465500,465500,465500,0
|
|
20231129,174200,614683500,465500,465500,465500,465500,0
|
|
20231129,174100,614683500,465500,465500,465500,465500,6
|
|
20231129,174000,614683500,465500,465500,465500,465500,0
|
|
20231129,173900,614683500,465500,465500,465500,465500,0
|
|
20231129,173800,614683500,465500,465500,465500,465500,0
|
|
20231129,173700,614683500,465500,465500,465500,465500,0
|
|
20231129,173600,614683500,465500,465500,465500,465500,0
|
|
20231129,173500,614683500,465500,465500,465500,465500,0
|
|
20231129,173400,614683500,465500,465500,465500,465500,0
|
|
20231129,173300,614683500,465500,465500,465500,465500,0
|
|
20231129,173200,614683500,465500,465500,465500,465500,0
|
|
20231129,173100,614683500,465500,465500,465500,465500,0
|
|
20231129,173000,614683500,465500,465500,465500,465500,0
|
|
20231129,172900,614683500,465500,465500,465500,465500,0
|
|
20231129,172800,614683500,465500,465500,465500,465500,0
|
|
20231129,172700,614683500,465500,465500,465500,465500,0
|
|
20231129,172600,614683500,465500,465500,465500,465500,0
|
|
20231129,172500,614683500,465500,465500,465500,465500,0
|
|
20231129,172400,614683500,465500,465500,465500,465500,0
|
|
20231129,172300,614683500,465500,465500,465500,465500,0
|
|
20231129,172200,614683500,465500,465500,465500,465500,0
|
|
20231129,172100,614683500,465500,465500,465500,465500,0
|
|
20231129,172000,614683500,465500,465500,465500,465500,0
|
|
20231129,171900,614683500,465500,465500,465500,465500,0
|
|
20231129,171800,614683500,465500,465500,465500,465500,0
|
|
20231129,171700,614683500,465500,465500,465500,465500,0
|
|
20231129,171600,614683500,465500,465500,465500,465500,0
|
|
20231129,171500,614683500,465500,465500,465500,465500,0
|
|
20231129,171400,614683500,465500,465500,465500,465500,0
|
|
20231129,171300,614683500,465500,465500,465500,465500,0
|
|
20231129,171200,614683500,465500,465500,465500,465500,0
|
|
20231129,171100,614683500,465500,465500,465500,465500,6
|
|
20231129,171000,614683500,465500,465500,465500,465500,0
|
|
20231129,170900,614683500,465500,465500,465500,465500,0
|
|
20231129,170800,614683500,465500,465500,465500,465500,0
|
|
20231129,170700,614683500,465500,465500,465500,465500,0
|
|
20231129,170600,614683500,465500,465500,465500,465500,0
|
|
20231129,170500,614683500,465500,465500,465500,465500,0
|
|
20231129,170400,614683500,465500,465500,465500,465500,0
|
|
20231129,170300,614683500,465500,465500,465500,465500,0
|
|
20231129,170200,614683500,465500,465500,465500,465500,0
|
|
20231129,170100,614683500,465500,465500,465500,465500,0
|
|
20231129,170000,614683500,465500,465500,465500,465500,0
|
|
20231129,165900,614683500,465500,465500,465500,465500,0
|
|
20231129,165800,614683500,465500,465500,465500,465500,0
|
|
20231129,165700,614683500,465500,465500,465500,465500,0
|
|
20231129,165600,614683500,465500,465500,465500,465500,0
|
|
20231129,165500,614683500,465500,465500,465500,465500,0
|
|
20231129,165400,614683500,465500,465500,465500,465500,0
|
|
20231129,165300,614683500,465500,465500,465500,465500,0
|
|
20231129,165200,614683500,465500,465500,465500,465500,0
|
|
20231129,165100,614683500,465500,465500,465500,465500,0
|
|
20231129,165000,614683500,465500,465500,465500,465500,0
|
|
20231129,164900,614683500,465500,465500,465500,465500,0
|
|
20231129,164800,614683500,465500,465500,465500,465500,0
|
|
20231129,164700,614683500,465500,465500,465500,465500,0
|
|
20231129,164600,614683500,465500,465500,465500,465500,0
|
|
20231129,164500,614683500,465500,465500,465500,465500,0
|
|
20231129,164400,614683500,465500,465500,465500,465500,0
|
|
20231129,164300,614683500,465500,465500,465500,465500,0
|
|
20231129,164200,614683500,465500,465500,465500,465500,0
|
|
20231129,164100,614683500,465500,465500,465500,465500,6
|
|
20231129,164000,614683500,465500,465500,465500,465500,0
|
|
20231129,163900,614683500,465500,465500,465500,465500,0
|
|
20231129,163800,614683500,465500,465500,465500,465500,0
|
|
20231129,163700,614683500,465500,465500,465500,465500,0
|
|
20231129,163600,614683500,465500,465500,465500,465500,0
|
|
20231129,163500,614683500,465500,465500,465500,465500,0
|
|
20231129,163400,614683500,465500,465500,465500,465500,0
|
|
20231129,163300,614683500,465500,465500,465500,465500,0
|
|
20231129,163200,614683500,465500,465500,465500,465500,0
|
|
20231129,163100,614683500,465500,465500,465500,465500,0
|
|
20231129,163000,614683500,465500,465500,465500,465500,0
|
|
20231129,162900,614683500,465500,465500,465500,465500,0
|
|
20231129,162800,614683500,465500,465500,465500,465500,0
|
|
20231129,162700,614683500,465500,465500,465500,465500,0
|
|
20231129,162600,614683500,465500,465500,465500,465500,0
|
|
20231129,162500,614683500,465500,465500,465500,465500,0
|
|
20231129,162400,614683500,465500,465500,465500,465500,0
|
|
20231129,162300,614683500,465500,465500,465500,465500,0
|
|
20231129,162200,614683500,465500,465500,465500,465500,0
|
|
20231129,162100,614683500,465500,465500,465500,465500,0
|
|
20231129,162000,614683500,465500,465500,465500,465500,0
|
|
20231129,161900,614683500,465500,465500,465500,465500,0
|
|
20231129,161800,614683500,465500,465500,465500,465500,0
|
|
20231129,161700,614683500,465500,465500,465500,465500,0
|
|
20231129,161600,614683500,465500,465500,465500,465500,0
|
|
20231129,161500,614683500,465500,465500,465500,465500,0
|
|
20231129,161400,614683500,465500,465500,465500,465500,0
|
|
20231129,161300,614683500,465500,465500,465500,465500,0
|
|
20231129,161200,614683500,465500,465500,465500,465500,0
|
|
20231129,161100,614683500,465500,465500,465500,465500,6
|
|
20231129,161000,614683500,465500,465500,465500,465500,0
|
|
20231129,160900,614683500,465500,465500,465500,465500,0
|
|
20231129,160800,614683500,465500,465500,465500,465500,0
|
|
20231129,160700,614683500,465500,465500,465500,465500,0
|
|
20231129,160600,614683500,465500,465500,465500,465500,0
|
|
20231129,160500,614683500,465500,465500,465500,465500,0
|
|
20231129,160400,614683500,465500,465500,465500,465500,0
|
|
20231129,160300,614683500,465500,465500,465500,465500,0
|
|
20231129,160200,614683500,465500,465500,465500,465500,0
|
|
20231129,160100,614683500,465500,465500,465500,465500,0
|
|
20231129,160000,614683500,465500,465500,465500,465500,0
|
|
20231129,155900,614683500,465500,465500,465500,465500,0
|
|
20231129,155800,614683500,465500,465500,465500,465500,0
|
|
20231129,155700,614683500,465500,465500,465500,465500,0
|
|
20231129,155600,614683500,465500,465500,465500,465500,0
|
|
20231129,155500,614683500,465500,465500,465500,465500,0
|
|
20231129,155400,614683500,465500,465500,465500,465500,0
|
|
20231129,155300,614683500,465500,465500,465500,465500,0
|
|
20231129,155200,614683500,465500,465500,465500,465500,0
|
|
20231129,155100,614683500,465500,465500,465500,465500,0
|
|
20231129,155000,614683500,465500,465500,465500,465500,0
|
|
20231129,154900,614683500,465500,465500,465500,465500,0
|
|
20231129,154800,614683500,465500,465500,465500,465500,0
|
|
20231129,154700,614683500,465500,465500,465500,465500,0
|
|
20231129,154600,614683500,465500,465500,465500,465500,0
|
|
20231129,154500,614683500,465500,465500,465500,465500,0
|
|
20231129,154400,614683500,465500,465500,465500,465500,0
|
|
20231129,154300,614683500,465500,465500,465500,465500,0
|
|
20231129,154200,614683500,465500,465500,465500,465500,0
|
|
20231129,154100,614683500,465500,465500,465500,465500,6
|
|
20231129,154000,614683500,465500,465500,465500,465500,0
|
|
20231129,153900,614683500,465500,465500,465500,465500,0
|
|
20231129,153800,614683500,465500,465500,465500,465500,0
|
|
20231129,153700,614683500,465500,465500,465500,465500,0
|
|
20231129,153600,614683500,465500,465500,465500,465500,0
|
|
20231129,153500,614683500,465500,465500,465500,465500,0
|
|
20231129,153400,614683500,465500,465500,465500,465500,0
|
|
20231129,153300,614683500,465500,465500,465500,465500,0
|
|
20231129,153200,614683500,465500,465500,465500,465500,0
|
|
20231129,153100,614683500,465500,465500,465500,465500,0
|
|
20231129,153000,614683500,465500,465500,465500,465500,6
|
|
20231129,152900,611890500,464500,464500,464500,464500,0
|
|
20231129,152800,611890500,464500,464500,464500,464500,0
|
|
20231129,152700,611890500,464500,464500,464500,464500,0
|
|
20231129,152600,611890500,464500,464500,464500,464500,0
|
|
20231129,152500,611890500,464500,464500,464500,464500,0
|
|
20231129,152400,611890500,464500,464500,464500,464500,0
|
|
20231129,152300,611890500,464500,464500,464500,464500,0
|
|
20231129,152200,611890500,464500,464500,464500,464500,0
|
|
20231129,152100,611890500,464500,464500,464500,464500,0
|
|
20231129,152000,611890500,464500,464500,464500,464500,0
|
|
20231129,151900,611890500,464500,466000,468000,464500,20
|
|
20231129,151800,602574500,466000,466000,466000,466000,0
|
|
20231129,151700,602574500,466000,466000,466000,466000,0
|
|
20231129,151600,602574500,466000,466000,466000,466000,0
|
|
20231129,151500,602574500,466000,466000,466000,466000,2
|
|
20231129,151400,601642500,465500,465500,465500,465500,2
|
|
20231129,151300,600711500,465500,465500,465500,465500,10
|
|
20231129,151200,596056500,465500,465500,465500,465500,32
|
|
20231129,151100,581160500,465000,465000,465000,465000,2
|
|
20231129,151000,580230500,465500,465500,465500,465500,0
|
|
20231129,150900,580230500,465500,465500,465500,465500,0
|
|
20231129,150800,580230500,465500,465500,465500,465500,1
|
|
20231129,150700,579765000,464000,464000,464000,464000,1
|
|
20231129,150600,579301000,463000,463000,463000,463000,2
|
|
20231129,150500,578375000,462500,462500,463000,462500,5
|
|
20231129,150400,576062000,462500,462500,462500,462500,2
|
|
20231129,150300,575137000,462500,462000,463500,462000,6
|
|
20231129,150200,572362500,462000,462500,462500,462000,4
|
|
20231129,150100,570513500,462500,463000,463000,462500,3
|
|
20231129,150000,569125500,462500,463000,464000,462500,9
|
|
20231129,145900,564957500,463500,462500,463500,462500,3
|
|
20231129,145800,563569000,462500,462500,462500,462500,7
|
|
20231129,145700,560331500,464000,464000,464000,464000,0
|
|
20231129,145600,560331500,464000,463000,464000,463000,3
|
|
20231129,145500,558941500,467000,462000,467000,462000,61
|
|
20231129,145400,530515500,462000,462000,462000,462000,5
|
|
20231129,145300,528205500,461500,461500,461500,461500,3
|
|
20231129,145200,526821000,461500,462000,462000,461500,4
|
|
20231129,145100,524974000,462000,461500,462000,461500,6
|
|
20231129,145000,522203000,462000,461500,462000,461500,2
|
|
20231129,144900,521279500,462000,462000,462500,462000,35
|
|
20231129,144800,505109000,462500,462500,462500,462500,2
|
|
20231129,144700,504184000,462000,462000,462500,462000,14
|
|
20231129,144600,497711500,463500,463500,463500,463500,3
|
|
20231129,144500,496321000,464000,464000,464000,464000,0
|
|
20231129,144400,496321000,464000,463500,464000,463500,5
|
|
20231129,144300,494002500,463500,462000,463500,462000,9
|
|
20231129,144200,489841500,463000,463000,463000,463000,3
|
|
20231129,144100,488452500,463000,463500,463500,463000,4
|
|
20231129,144000,486599500,464000,464000,464000,464000,1
|
|
20231129,143900,486135500,463500,465000,465000,463500,9
|
|
20231129,143800,481959500,465500,465000,465500,465000,14
|
|
20231129,143700,475448500,465000,465000,465000,465000,3
|
|
20231129,143600,474053500,465000,465500,466000,465000,6
|
|
20231129,143500,471261000,465500,465500,465500,465500,6
|
|
20231129,143400,468468000,465500,465500,466000,465500,5
|
|
20231129,143300,466140000,466000,465500,466000,465500,12
|
|
20231129,143200,460553500,466000,466000,466500,466000,58
|
|
20231129,143100,433523500,466500,466500,466500,466000,16
|
|
20231129,143000,426066500,467000,467000,467000,466500,6
|
|
20231129,142900,423266000,467000,467000,467000,467000,0
|
|
20231129,142800,423266000,467000,466500,467000,466500,8
|
|
20231129,142700,419530500,466500,466500,466500,466500,0
|
|
20231129,142600,419530500,466500,466500,466500,466500,0
|
|
20231129,142500,419530500,466500,466500,466500,466500,5
|
|
20231129,142400,417198000,466500,466500,466500,466500,0
|
|
20231129,142300,417198000,466500,466500,466500,466500,0
|
|
20231129,142200,417198000,466500,466500,466500,466500,2
|
|
20231129,142100,416265000,466500,466500,466500,466500,0
|
|
20231129,142000,416265000,466500,466500,466500,466500,0
|
|
20231129,141900,416265000,466500,466500,466500,466500,0
|
|
20231129,141800,416265000,466500,466500,466500,466500,0
|
|
20231129,141700,416265000,466500,466500,466500,466500,3
|
|
20231129,141600,414865500,466000,466000,466000,466000,2
|
|
20231129,141500,413933500,466500,466500,466500,466500,1
|
|
20231129,141400,413467000,466000,466000,466000,466000,0
|
|
20231129,141300,413467000,466000,466000,466000,466000,0
|
|
20231129,141200,413467000,466000,466000,466000,466000,1
|
|
20231129,141100,413001000,466500,466500,466500,466500,40
|
|
20231129,141000,394341000,466500,466500,466500,466500,0
|
|
20231129,140900,394341000,466500,466500,466500,466500,0
|
|
20231129,140800,394341000,466500,466500,466500,466500,0
|
|
20231129,140700,394341000,466500,466500,466500,466500,0
|
|
20231129,140600,394341000,466500,466500,466500,466500,0
|
|
20231129,140500,394341000,466500,466500,466500,466500,0
|
|
20231129,140400,394341000,466500,466500,466500,466500,0
|
|
20231129,140300,394341000,466500,466500,466500,466500,1
|
|
20231129,140200,393874500,467000,467000,467000,467000,0
|
|
20231129,140100,393874500,467000,467000,467000,467000,0
|
|
20231129,140000,393874500,467000,467000,467000,467000,2
|
|
20231129,135900,392940500,467000,467000,467000,467000,0
|
|
20231129,135800,392940500,467000,467000,467000,467000,0
|
|
20231129,135700,392940500,467000,467000,467000,467000,0
|
|
20231129,135600,392940500,467000,467000,467000,467000,0
|
|
20231129,135500,392940500,467000,467000,467000,467000,0
|
|
20231129,135400,392940500,467000,467000,467000,467000,0
|
|
20231129,135300,392940500,467000,466500,467000,466500,2
|
|
20231129,135200,392007000,466500,466500,466500,466500,1
|
|
20231129,135100,391540500,466500,466500,466500,466500,6
|
|
20231129,135000,388741500,467000,467000,467000,467000,0
|
|
20231129,134900,388741500,467000,467000,467000,467000,0
|
|
20231129,134800,388741500,467000,467000,467000,467000,0
|
|
20231129,134700,388741500,467000,467000,467000,467000,0
|
|
20231129,134600,388741500,467000,467000,467000,467000,0
|
|
20231129,134500,388741500,467000,467000,467000,467000,0
|
|
20231129,134400,388741500,467000,467000,467000,467000,0
|
|
20231129,134300,388741500,467000,467000,467000,467000,1
|
|
20231129,134200,388274500,467000,467000,467000,467000,2
|
|
20231129,134100,387340500,467000,467000,467500,467000,8
|
|
20231129,134000,383602000,467000,467000,467000,467000,6
|
|
20231129,133900,380800000,467000,467000,467000,467000,0
|
|
20231129,133800,380800000,467000,467000,467000,467000,1
|
|
20231129,133700,380333000,467500,467500,467500,467000,63
|
|
20231129,133600,350904000,468000,467500,468000,467500,3
|
|
20231129,133500,349501000,467500,467500,467500,467500,3
|
|
20231129,133400,348098500,467500,467500,467500,467500,4
|
|
20231129,133300,346228500,468000,468500,468500,468000,31
|
|
20231129,133200,331719500,468000,468000,468000,468000,2
|
|
20231129,133100,330783500,468000,468000,468000,468000,0
|
|
20231129,133000,330783500,468000,468000,468000,468000,0
|
|
20231129,132900,330783500,468000,468000,468000,468000,0
|
|
20231129,132800,330783500,468000,468000,468000,468000,0
|
|
20231129,132700,330783500,468000,468000,468000,468000,1
|
|
20231129,132600,330315500,468000,468000,468000,468000,0
|
|
20231129,132500,330315500,468000,468000,468000,468000,0
|
|
20231129,132400,330315500,468000,468000,468000,468000,0
|
|
20231129,132300,330315500,468000,468000,468000,468000,0
|
|
20231129,132200,330315500,468000,468000,468000,468000,0
|
|
20231129,132100,330315500,468000,468000,468000,468000,0
|
|
20231129,132000,330315500,468000,468000,468000,468000,2
|
|
20231129,131900,329379500,468000,468500,468500,468000,34
|
|
20231129,131800,313464500,469500,469500,469500,469500,0
|
|
20231129,131700,313464500,469500,469500,469500,469500,1
|
|
20231129,131600,312995000,468500,468500,468500,468500,16
|
|
20231129,131500,305499000,468000,468000,468000,468000,0
|
|
20231129,131400,305499000,468000,468000,468000,468000,2
|
|
20231129,131300,304563000,468000,468000,468000,468000,0
|
|
20231129,131200,304563000,468000,468000,468000,468000,0
|
|
20231129,131100,304563000,468000,468000,468000,468000,1
|
|
20231129,131000,304095000,468000,468000,468000,468000,0
|
|
20231129,130900,304095000,468000,468000,468000,468000,0
|
|
20231129,130800,304095000,468000,468000,468000,468000,0
|
|
20231129,130700,304095000,468000,468000,468000,468000,0
|
|
20231129,130600,304095000,468000,468000,468000,468000,0
|
|
20231129,130500,304095000,468000,468000,468000,468000,0
|
|
20231129,130400,304095000,468000,468000,468000,468000,1
|
|
20231129,130300,303627000,468000,468000,468000,467500,25
|
|
20231129,130200,291938000,469000,469000,469000,469000,0
|
|
20231129,130100,291938000,469000,468500,469000,468000,33
|
|
20231129,130000,276490500,469000,468500,469000,468000,33
|
|
20231129,125900,261039500,469000,469000,469000,469000,1
|
|
20231129,125800,260570500,469000,469000,469000,469000,0
|
|
20231129,125700,260570500,469000,469000,469000,469000,0
|
|
20231129,125600,260570500,469000,469000,469000,469000,0
|
|
20231129,125500,260570500,469000,469000,469000,469000,0
|
|
20231129,125400,260570500,469000,469000,469000,469000,0
|
|
20231129,125300,260570500,469000,469000,469000,469000,0
|
|
20231129,125200,260570500,469000,469000,469000,469000,7
|
|
20231129,125100,257287500,469500,469500,469500,469500,0
|
|
20231129,125000,257287500,469500,469500,469500,469500,0
|
|
20231129,124900,257287500,469500,469500,469500,469500,0
|
|
20231129,124800,257287500,469500,469500,469500,469500,0
|
|
20231129,124700,257287500,469500,469500,469500,469500,0
|
|
20231129,124600,257287500,469500,469500,469500,469500,0
|
|
20231129,124500,257287500,469500,469500,469500,469500,0
|
|
20231129,124400,257287500,469500,469500,469500,469500,1
|
|
20231129,124300,256818000,469500,469500,469500,469500,0
|
|
20231129,124200,256818000,469500,469500,469500,469500,4
|
|
20231129,124100,254940000,469000,469000,469000,469000,0
|
|
20231129,124000,254940000,469000,469000,469000,469000,0
|
|
20231129,123900,254940000,469000,468500,469000,468500,7
|
|
20231129,123800,251660000,468500,468500,468500,468500,0
|
|
20231129,123700,251660000,468500,468500,468500,468500,0
|
|
20231129,123600,251660000,468500,468500,468500,468500,0
|
|
20231129,123500,251660000,468500,470000,470000,468500,22
|
|
20231129,123400,241348000,470000,470000,470000,470000,0
|
|
20231129,123300,241348000,470000,470000,470000,470000,0
|
|
20231129,123200,241348000,470000,470000,470000,470000,0
|
|
20231129,123100,241348000,470000,470000,470000,470000,0
|
|
20231129,123000,241348000,470000,470000,470000,470000,0
|
|
20231129,122900,241348000,470000,470000,470000,470000,0
|
|
20231129,122800,241348000,470000,470000,470000,470000,0
|
|
20231129,122700,241348000,470000,470000,470000,470000,0
|
|
20231129,122600,241348000,470000,470000,470000,470000,1
|
|
20231129,122500,240878000,469000,468500,469000,468500,31
|
|
20231129,122400,226353000,469500,469500,469500,469500,1
|
|
20231129,122300,225883500,470000,470000,470000,470000,0
|
|
20231129,122200,225883500,470000,470000,470000,470000,0
|
|
20231129,122100,225883500,470000,470000,470000,470000,0
|
|
20231129,122000,225883500,470000,470000,470000,470000,0
|
|
20231129,121900,225883500,470000,470000,470000,470000,1
|
|
20231129,121800,225413500,469500,469500,469500,469500,0
|
|
20231129,121700,225413500,469500,469500,469500,469500,0
|
|
20231129,121600,225413500,469500,469500,469500,469500,0
|
|
20231129,121500,225413500,469500,469500,469500,469500,0
|
|
20231129,121400,225413500,469500,469500,469500,469500,0
|
|
20231129,121300,225413500,469500,469500,469500,469500,0
|
|
20231129,121200,225413500,469500,469500,469500,469500,0
|
|
20231129,121100,225413500,469500,469500,469500,469500,2
|
|
20231129,121000,224474500,469500,469500,469500,469500,0
|
|
20231129,120900,224474500,469500,469500,469500,469500,0
|
|
20231129,120800,224474500,469500,469500,469500,469500,0
|
|
20231129,120700,224474500,469500,469500,469500,469500,0
|
|
20231129,120600,224474500,469500,469500,469500,469500,0
|
|
20231129,120500,224474500,469500,469500,469500,469500,2
|
|
20231129,120400,223535500,470000,470000,470000,470000,0
|
|
20231129,120300,223535500,470000,470000,470000,470000,0
|
|
20231129,120200,223535500,470000,470000,470000,470000,10
|
|
20231129,120100,218835500,470500,470500,470500,470500,2
|
|
20231129,120000,217894500,470500,469500,470500,469500,41
|
|
20231129,115900,198624500,469000,469000,469000,469000,0
|
|
20231129,115800,198624500,469000,469000,469000,469000,0
|
|
20231129,115700,198624500,469000,469000,469000,469000,0
|
|
20231129,115600,198624500,469000,469000,469000,469000,0
|
|
20231129,115500,198624500,469000,469000,469000,469000,0
|
|
20231129,115400,198624500,469000,469000,469000,469000,1
|
|
20231129,115300,198155500,469000,469000,469000,469000,3
|
|
20231129,115200,196748500,469000,469000,469000,469000,0
|
|
20231129,115100,196748500,469000,469000,469000,469000,0
|
|
20231129,115000,196748500,469000,469000,469000,469000,0
|
|
20231129,114900,196748500,469000,469000,469000,469000,0
|
|
20231129,114800,196748500,469000,469000,469000,469000,0
|
|
20231129,114700,196748500,469000,469000,469000,469000,0
|
|
20231129,114600,196748500,469000,469500,469500,468500,31
|
|
20231129,114500,182208500,470000,470000,470000,470000,0
|
|
20231129,114400,182208500,470000,470000,470000,470000,0
|
|
20231129,114300,182208500,470000,470000,470000,470000,0
|
|
20231129,114200,182208500,470000,470000,470000,470000,0
|
|
20231129,114100,182208500,470000,470000,470000,470000,3
|
|
20231129,114000,180798500,470000,470000,470000,470000,1
|
|
20231129,113900,180328500,470000,470000,470000,470000,0
|
|
20231129,113800,180328500,470000,470000,470000,470000,0
|
|
20231129,113700,180328500,470000,470000,470000,470000,0
|
|
20231129,113600,180328500,470000,470000,470000,470000,0
|
|
20231129,113500,180328500,470000,470000,470000,470000,0
|
|
20231129,113400,180328500,470000,470000,470000,470000,0
|
|
20231129,113300,180328500,470000,470000,470000,470000,1
|
|
20231129,113200,179858500,470500,470500,470500,470000,3
|
|
20231129,113100,178447500,470500,470000,470500,470000,10
|
|
20231129,113000,173747000,470000,470000,470000,470000,0
|
|
20231129,112900,173747000,470000,470000,470000,470000,0
|
|
20231129,112800,173747000,470000,470000,470000,470000,0
|
|
20231129,112700,173747000,470000,470000,470000,470000,0
|
|
20231129,112600,173747000,470000,470000,470000,470000,1
|
|
20231129,112500,173277000,469500,469500,469500,469500,2
|
|
20231129,112400,172338000,470500,470000,470500,469500,67
|
|
20231129,112300,140865500,470500,470500,470500,470500,2
|
|
20231129,112200,139924500,470500,470500,470500,470500,2
|
|
20231129,112100,138983500,470500,470500,471000,470500,10
|
|
20231129,112000,134278000,472000,472000,472000,472000,0
|
|
20231129,111900,134278000,472000,471000,472000,470000,18
|
|
20231129,111800,125802000,471000,470500,471000,470500,5
|
|
20231129,111700,123449000,470500,470500,470500,470500,2
|
|
20231129,111600,122508000,471000,471000,471000,471000,1
|
|
20231129,111500,122037000,472000,471000,472000,471000,9
|
|
20231129,111400,117791500,471500,472000,472000,471500,5
|
|
20231129,111300,115433000,472500,472500,472500,472500,0
|
|
20231129,111200,115433000,472500,472500,472500,472500,4
|
|
20231129,111100,113543000,473500,473500,473500,473500,0
|
|
20231129,111000,113543000,473500,473500,473500,473500,0
|
|
20231129,110900,113543000,473500,473500,473500,473500,0
|
|
20231129,110800,113543000,473500,473500,473500,473500,0
|
|
20231129,110700,113543000,473500,473500,473500,473500,1
|
|
20231129,110600,113069500,473000,473000,473000,473000,0
|
|
20231129,110500,113069500,473000,473500,473500,473000,4
|
|
20231129,110400,111177000,474500,474500,474500,474500,0
|
|
20231129,110300,111177000,474500,474500,474500,474500,0
|
|
20231129,110200,111177000,474500,474500,474500,474500,0
|
|
20231129,110100,111177000,474500,474500,474500,474500,0
|
|
20231129,110000,111177000,474500,474500,474500,474500,0
|
|
20231129,105900,111177000,474500,474500,474500,474500,0
|
|
20231129,105800,111177000,474500,474500,474500,474500,0
|
|
20231129,105700,111177000,474500,474500,474500,474500,0
|
|
20231129,105600,111177000,474500,474500,474500,474500,0
|
|
20231129,105500,111177000,474500,474500,474500,474500,0
|
|
20231129,105400,111177000,474500,474500,474500,474500,0
|
|
20231129,105300,111177000,474500,474500,474500,474500,0
|
|
20231129,105200,111177000,474500,474500,474500,474500,0
|
|
20231129,105100,111177000,474500,474500,474500,474500,0
|
|
20231129,105000,111177000,474500,474500,474500,474500,0
|
|
20231129,104900,111177000,474500,474000,474500,474000,12
|
|
20231129,104800,105488000,474000,474000,474000,474000,1
|
|
20231129,104700,105014000,473000,473000,473000,473000,0
|
|
20231129,104600,105014000,473000,474000,474000,473000,12
|
|
20231129,104500,99336500,474000,474000,474000,474000,0
|
|
20231129,104400,99336500,474000,474000,474000,474000,0
|
|
20231129,104300,99336500,474000,474000,474000,474000,0
|
|
20231129,104200,99336500,474000,474000,474000,474000,0
|
|
20231129,104100,99336500,474000,474000,474000,474000,0
|
|
20231129,104000,99336500,474000,474000,474000,474000,0
|
|
20231129,103900,99336500,474000,474000,474000,474000,0
|
|
20231129,103800,99336500,474000,474000,474000,474000,0
|
|
20231129,103700,99336500,474000,474000,474000,474000,0
|
|
20231129,103600,99336500,474000,474000,474000,474000,0
|
|
20231129,103500,99336500,474000,474000,474000,474000,0
|
|
20231129,103400,99336500,474000,474000,474000,474000,0
|
|
20231129,103300,99336500,474000,474000,474000,474000,0
|
|
20231129,103200,99336500,474000,474000,474000,474000,0
|
|
20231129,103100,99336500,474000,474000,474000,474000,0
|
|
20231129,103000,99336500,474000,474000,474000,474000,0
|
|
20231129,102900,99336500,474000,474000,474000,474000,0
|
|
20231129,102800,99336500,474000,474000,474000,474000,0
|
|
20231129,102700,99336500,474000,474000,474000,474000,0
|
|
20231129,102600,99336500,474000,474000,474000,474000,0
|
|
20231129,102500,99336500,474000,474000,474000,474000,0
|
|
20231129,102400,99336500,474000,474000,474000,474000,0
|
|
20231129,102300,99336500,474000,474000,474000,474000,0
|
|
20231129,102200,99336500,474000,474000,474000,474000,0
|
|
20231129,102100,99336500,474000,473500,474000,473500,3
|
|
20231129,102000,97915000,473000,473000,473000,473000,0
|
|
20231129,101900,97915000,473000,473000,473000,473000,0
|
|
20231129,101800,97915000,473000,473000,473000,473000,0
|
|
20231129,101700,97915000,473000,473000,473000,473000,0
|
|
20231129,101600,97915000,473000,473000,473000,473000,0
|
|
20231129,101500,97915000,473000,473000,473000,473000,0
|
|
20231129,101400,97915000,473000,473000,473000,473000,0
|
|
20231129,101300,97915000,473000,473000,473000,473000,0
|
|
20231129,101200,97915000,473000,473000,473000,473000,0
|
|
20231129,101100,97915000,473000,473000,473000,473000,0
|
|
20231129,101000,97915000,473000,473000,473000,473000,0
|
|
20231129,100900,97915000,473000,473000,473000,473000,0
|
|
20231129,100800,97915000,473000,473000,473000,473000,0
|
|
20231129,100700,97915000,473000,473000,473000,473000,0
|
|
20231129,100600,97915000,473000,473000,473000,473000,0
|
|
20231129,100500,97915000,473000,473000,473000,473000,0
|
|
20231129,100400,97915000,473000,473000,473000,473000,0
|
|
20231129,100300,97915000,473000,473000,473000,473000,0
|
|
20231129,100200,97915000,473000,473000,473000,473000,0
|
|
20231129,100100,97915000,473000,473000,473000,473000,0
|
|
20231129,100000,97915000,473000,473000,473000,473000,0
|
|
20231129,095900,97915000,473000,473000,473000,473000,2
|
|
20231129,095800,96969000,472500,471500,472500,471500,33
|
|
20231129,095700,81393000,471500,471500,471500,471500,0
|
|
20231129,095600,81393000,471500,471500,471500,471500,0
|
|
20231129,095500,81393000,471500,471500,471500,471500,0
|
|
20231129,095400,81393000,471500,471500,471500,471500,0
|
|
20231129,095300,81393000,471500,471500,471500,471500,0
|
|
20231129,095200,81393000,471500,471500,471500,471500,0
|
|
20231129,095100,81393000,471500,471500,471500,471500,0
|
|
20231129,095000,81393000,471500,471500,471500,471500,1
|
|
20231129,094900,80921500,471000,471000,471000,471000,0
|
|
20231129,094800,80921500,471000,471000,471000,471000,0
|
|
20231129,094700,80921500,471000,471000,471000,471000,0
|
|
20231129,094600,80921500,471000,471000,471000,471000,0
|
|
20231129,094500,80921500,471000,471000,471000,471000,4
|
|
20231129,094400,79037500,471000,471000,471000,471000,0
|
|
20231129,094300,79037500,471000,471500,471500,471000,2
|
|
20231129,094200,78095000,472500,472500,472500,472500,1
|
|
20231129,094100,77622500,470000,470000,470000,470000,0
|
|
20231129,094000,77622500,470000,470000,470000,470000,0
|
|
20231129,093900,77622500,470000,470000,470000,470000,0
|
|
20231129,093800,77622500,470000,470000,470000,470000,0
|
|
20231129,093700,77622500,470000,470000,470000,470000,0
|
|
20231129,093600,77622500,470000,470000,470000,470000,0
|
|
20231129,093500,77622500,470000,470000,470000,470000,0
|
|
20231129,093400,77622500,470000,470000,470000,470000,0
|
|
20231129,093300,77622500,470000,470000,470000,470000,0
|
|
20231129,093200,77622500,470000,471000,471000,470000,56
|
|
20231129,093100,51268000,471500,472500,473000,471500,28
|
|
20231129,093000,38049500,473000,473000,473000,473000,0
|
|
20231129,092900,38049500,473000,473000,473500,473000,6
|
|
20231129,092800,35211000,475000,475000,475000,475000,0
|
|
20231129,092700,35211000,475000,475000,475000,475000,0
|
|
20231129,092600,35211000,475000,475000,475000,475000,0
|
|
20231129,092500,35211000,475000,475000,475000,475000,0
|
|
20231129,092400,35211000,475000,475000,475000,475000,0
|
|
20231129,092300,35211000,475000,475000,475000,475000,0
|
|
20231129,092200,35211000,475000,475000,475000,475000,3
|
|
20231129,092100,33786000,476000,476000,476000,476000,0
|
|
20231129,092000,33786000,476000,476000,476000,476000,2
|
|
20231129,091900,32834000,476500,477500,477500,475000,32
|
|
20231129,091800,17593500,480000,480000,480000,480000,0
|
|
20231129,091700,17593500,480000,480000,480000,480000,0
|
|
20231129,091600,17593500,480000,478000,480000,478000,7
|
|
20231129,091500,14237500,475000,476000,476000,475000,2
|
|
20231129,091400,13286500,475000,475000,475000,475000,6
|
|
20231129,091300,10436500,472000,474500,474500,472000,3
|
|
20231129,091200,9015500,474500,474500,474500,474500,0
|
|
20231129,091100,9015500,474500,474500,474500,474500,0
|
|
20231129,091000,9015500,474500,474500,474500,474500,0
|
|
20231129,090900,9015500,474500,474500,474500,474500,0
|
|
20231129,090800,9015500,474500,474500,474500,474500,0
|
|
20231129,090700,9015500,474500,474500,474500,474500,0
|
|
20231129,090600,9015500,474500,474500,474500,474500,0
|
|
20231129,090500,9015500,474500,474500,474500,474500,0
|
|
20231129,090400,9015500,474500,474500,474500,474500,0
|
|
20231129,090300,9015500,474500,474500,474500,474500,0
|
|
20231129,090200,9015500,474500,474500,474500,474500,0
|
|
20231129,090100,9015500,474500,474500,474500,474500,13
|
|
20231129,090000,2847000,474500,474500,474500,474500,6
|