580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183700,236548500,232000,232000,232000,232000,2
|
|
20231012,183600,236548500,232000,232000,232000,232000,0
|
|
20231012,183500,236548500,232000,232000,232000,232000,0
|
|
20231012,183400,236548500,232000,232000,232000,232000,0
|
|
20231012,183300,236548500,232000,232000,232000,232000,0
|
|
20231012,183200,236548500,232000,232000,232000,232000,0
|
|
20231012,183100,236548500,232000,232000,232000,232000,0
|
|
20231012,183000,236548500,232000,232000,232000,232000,0
|
|
20231012,182900,236548500,232000,232000,232000,232000,0
|
|
20231012,182800,236548500,232000,232000,232000,232000,0
|
|
20231012,182700,236548500,232000,232000,232000,232000,0
|
|
20231012,182600,236548500,232000,232000,232000,232000,0
|
|
20231012,182500,236548500,232000,232000,232000,232000,0
|
|
20231012,182400,236548500,232000,232000,232000,232000,0
|
|
20231012,182300,236548500,232000,232000,232000,232000,0
|
|
20231012,182200,236548500,232000,232000,232000,232000,0
|
|
20231012,182100,236548500,232000,232000,232000,232000,0
|
|
20231012,182000,236548500,232000,232000,232000,232000,0
|
|
20231012,181900,236548500,232000,232000,232000,232000,0
|
|
20231012,181800,236548500,232000,232000,232000,232000,0
|
|
20231012,181700,236548500,232000,232000,232000,232000,0
|
|
20231012,181600,236548500,232000,232000,232000,232000,0
|
|
20231012,181500,236548500,232000,232000,232000,232000,0
|
|
20231012,181400,236548500,232000,232000,232000,232000,0
|
|
20231012,181300,236548500,232000,232000,232000,232000,0
|
|
20231012,181200,236548500,232000,232000,232000,232000,0
|
|
20231012,181100,236548500,232000,232000,232000,232000,0
|
|
20231012,181000,236548500,232000,232000,232000,232000,0
|
|
20231012,180900,236548500,232000,232000,232000,232000,0
|
|
20231012,180800,236548500,232000,232000,232000,232000,0
|
|
20231012,180700,236548500,232000,232000,232000,232000,2
|
|
20231012,180600,236548500,232000,232000,232000,232000,0
|
|
20231012,180500,236548500,232000,232000,232000,232000,0
|
|
20231012,180400,236548500,232000,232000,232000,232000,0
|
|
20231012,180300,236548500,232000,232000,232000,232000,0
|
|
20231012,180200,236548500,232000,232000,232000,232000,0
|
|
20231012,180100,236548500,232000,232000,232000,232000,0
|
|
20231012,180000,236548500,232000,232000,232000,232000,0
|
|
20231012,175900,236548500,232000,232000,232000,232000,0
|
|
20231012,175800,236548500,232000,232000,232000,232000,0
|
|
20231012,175700,236548500,232000,232000,232000,232000,0
|
|
20231012,175600,236548500,232000,232000,232000,232000,0
|
|
20231012,175500,236548500,232000,232000,232000,232000,0
|
|
20231012,175400,236548500,232000,232000,232000,232000,0
|
|
20231012,175300,236548500,232000,232000,232000,232000,0
|
|
20231012,175200,236548500,232000,232000,232000,232000,0
|
|
20231012,175100,236548500,232000,232000,232000,232000,0
|
|
20231012,175000,236548500,232000,232000,232000,232000,0
|
|
20231012,174900,236548500,232000,232000,232000,232000,0
|
|
20231012,174800,236548500,232000,232000,232000,232000,0
|
|
20231012,174700,236548500,232000,232000,232000,232000,0
|
|
20231012,174600,236548500,232000,232000,232000,232000,0
|
|
20231012,174500,236548500,232000,232000,232000,232000,0
|
|
20231012,174400,236548500,232000,232000,232000,232000,0
|
|
20231012,174300,236548500,232000,232000,232000,232000,0
|
|
20231012,174200,236548500,232000,232000,232000,232000,0
|
|
20231012,174100,236548500,232000,232000,232000,232000,0
|
|
20231012,174000,236548500,232000,232000,232000,232000,0
|
|
20231012,173900,236548500,232000,232000,232000,232000,0
|
|
20231012,173800,236548500,232000,232000,232000,232000,0
|
|
20231012,173700,236548500,232000,232000,232000,232000,2
|
|
20231012,173600,236548500,232000,232000,232000,232000,0
|
|
20231012,173500,236548500,232000,232000,232000,232000,0
|
|
20231012,173400,236548500,232000,232000,232000,232000,0
|
|
20231012,173300,236548500,232000,232000,232000,232000,0
|
|
20231012,173200,236548500,232000,232000,232000,232000,0
|
|
20231012,173100,236548500,232000,232000,232000,232000,0
|
|
20231012,173000,236548500,232000,232000,232000,232000,0
|
|
20231012,172900,236548500,232000,232000,232000,232000,0
|
|
20231012,172800,236548500,232000,232000,232000,232000,0
|
|
20231012,172700,236548500,232000,232000,232000,232000,0
|
|
20231012,172600,236548500,232000,232000,232000,232000,0
|
|
20231012,172500,236548500,232000,232000,232000,232000,0
|
|
20231012,172400,236548500,232000,232000,232000,232000,0
|
|
20231012,172300,236548500,232000,232000,232000,232000,0
|
|
20231012,172200,236548500,232000,232000,232000,232000,0
|
|
20231012,172100,236548500,232000,232000,232000,232000,0
|
|
20231012,172000,236548500,232000,232000,232000,232000,0
|
|
20231012,171900,236548500,232000,232000,232000,232000,0
|
|
20231012,171800,236548500,232000,232000,232000,232000,0
|
|
20231012,171700,236548500,232000,232000,232000,232000,0
|
|
20231012,171600,236548500,232000,232000,232000,232000,0
|
|
20231012,171500,236548500,232000,232000,232000,232000,0
|
|
20231012,171400,236548500,232000,232000,232000,232000,0
|
|
20231012,171300,236548500,232000,232000,232000,232000,0
|
|
20231012,171200,236548500,232000,232000,232000,232000,0
|
|
20231012,171100,236548500,232000,232000,232000,232000,0
|
|
20231012,171000,236548500,232000,232000,232000,232000,0
|
|
20231012,170900,236548500,232000,232000,232000,232000,0
|
|
20231012,170800,236548500,232000,232000,232000,232000,0
|
|
20231012,170700,236548500,232000,232000,232000,232000,2
|
|
20231012,170600,236548500,232000,232000,232000,232000,0
|
|
20231012,170500,236548500,232000,232000,232000,232000,0
|
|
20231012,170400,236548500,232000,232000,232000,232000,0
|
|
20231012,170300,236548500,232000,232000,232000,232000,0
|
|
20231012,170200,236548500,232000,232000,232000,232000,0
|
|
20231012,170100,236548500,232000,232000,232000,232000,0
|
|
20231012,170000,236548500,232000,232000,232000,232000,0
|
|
20231012,165900,236548500,232000,232000,232000,232000,0
|
|
20231012,165800,236548500,232000,232000,232000,232000,0
|
|
20231012,165700,236548500,232000,232000,232000,232000,0
|
|
20231012,165600,236548500,232000,232000,232000,232000,0
|
|
20231012,165500,236548500,232000,232000,232000,232000,0
|
|
20231012,165400,236548500,232000,232000,232000,232000,0
|
|
20231012,165300,236548500,232000,232000,232000,232000,0
|
|
20231012,165200,236548500,232000,232000,232000,232000,0
|
|
20231012,165100,236548500,232000,232000,232000,232000,0
|
|
20231012,165000,236548500,232000,232000,232000,232000,0
|
|
20231012,164900,236548500,232000,232000,232000,232000,0
|
|
20231012,164800,236548500,232000,232000,232000,232000,0
|
|
20231012,164700,236548500,232000,232000,232000,232000,0
|
|
20231012,164600,236548500,232000,232000,232000,232000,0
|
|
20231012,164500,236548500,232000,232000,232000,232000,0
|
|
20231012,164400,236548500,232000,232000,232000,232000,0
|
|
20231012,164300,236548500,232000,232000,232000,232000,0
|
|
20231012,164200,236548500,232000,232000,232000,232000,0
|
|
20231012,164100,236548500,232000,232000,232000,232000,0
|
|
20231012,164000,236548500,232000,232000,232000,232000,0
|
|
20231012,163900,236548500,232000,232000,232000,232000,0
|
|
20231012,163800,236548500,232000,232000,232000,232000,0
|
|
20231012,163700,236548500,232000,232000,232000,232000,2
|
|
20231012,163600,236548500,232000,232000,232000,232000,0
|
|
20231012,163500,236548500,232000,232000,232000,232000,0
|
|
20231012,163400,236548500,232000,232000,232000,232000,0
|
|
20231012,163300,236548500,232000,232000,232000,232000,0
|
|
20231012,163200,236548500,232000,232000,232000,232000,0
|
|
20231012,163100,236548500,232000,232000,232000,232000,0
|
|
20231012,163000,236548500,232000,232000,232000,232000,0
|
|
20231012,162900,236548500,232000,232000,232000,232000,0
|
|
20231012,162800,236548500,232000,232000,232000,232000,0
|
|
20231012,162700,236548500,232000,232000,232000,232000,0
|
|
20231012,162600,236548500,232000,232000,232000,232000,0
|
|
20231012,162500,236548500,232000,232000,232000,232000,0
|
|
20231012,162400,236548500,232000,232000,232000,232000,0
|
|
20231012,162300,236548500,232000,232000,232000,232000,0
|
|
20231012,162200,236548500,232000,232000,232000,232000,0
|
|
20231012,162100,236548500,232000,232000,232000,232000,0
|
|
20231012,162000,236548500,232000,232000,232000,232000,0
|
|
20231012,161900,236548500,232000,232000,232000,232000,0
|
|
20231012,161800,236548500,232000,232000,232000,232000,0
|
|
20231012,161700,236548500,232000,232000,232000,232000,0
|
|
20231012,161600,236548500,232000,232000,232000,232000,0
|
|
20231012,161500,236548500,232000,232000,232000,232000,0
|
|
20231012,161400,236548500,232000,232000,232000,232000,0
|
|
20231012,161300,236548500,232000,232000,232000,232000,0
|
|
20231012,161200,236548500,232000,232000,232000,232000,0
|
|
20231012,161100,236548500,232000,232000,232000,232000,0
|
|
20231012,161000,236548500,232000,232000,232000,232000,0
|
|
20231012,160900,236548500,232000,232000,232000,232000,0
|
|
20231012,160800,236548500,232000,232000,232000,232000,0
|
|
20231012,160700,236548500,232000,232000,232000,232000,2
|
|
20231012,160600,236548500,232000,232000,232000,232000,0
|
|
20231012,160500,236548500,232000,232000,232000,232000,0
|
|
20231012,160400,236548500,232000,232000,232000,232000,0
|
|
20231012,160300,236548500,232000,232000,232000,232000,0
|
|
20231012,160200,236548500,232000,232000,232000,232000,0
|
|
20231012,160100,236548500,232000,232000,232000,232000,0
|
|
20231012,160000,236548500,232000,232000,232000,232000,0
|
|
20231012,155900,236548500,232000,232000,232000,232000,0
|
|
20231012,155800,236548500,232000,232000,232000,232000,0
|
|
20231012,155700,236548500,232000,232000,232000,232000,0
|
|
20231012,155600,236548500,232000,232000,232000,232000,0
|
|
20231012,155500,236548500,232000,232000,232000,232000,0
|
|
20231012,155400,236548500,232000,232000,232000,232000,0
|
|
20231012,155300,236548500,232000,232000,232000,232000,0
|
|
20231012,155200,236548500,232000,232000,232000,232000,0
|
|
20231012,155100,236548500,232000,232000,232000,232000,0
|
|
20231012,155000,236548500,232000,232000,232000,232000,0
|
|
20231012,154900,236548500,232000,232000,232000,232000,0
|
|
20231012,154800,236548500,232000,232000,232000,232000,0
|
|
20231012,154700,236548500,232000,232000,232000,232000,0
|
|
20231012,154600,236548500,232000,232000,232000,232000,0
|
|
20231012,154500,236548500,232000,232000,232000,232000,0
|
|
20231012,154400,236548500,232000,232000,232000,232000,0
|
|
20231012,154300,236548500,232000,232000,232000,232000,0
|
|
20231012,154200,236548500,232000,232000,232000,232000,0
|
|
20231012,154100,236548500,232000,232000,232000,232000,0
|
|
20231012,154000,236548500,232000,232000,232000,232000,0
|
|
20231012,153900,236548500,232000,232000,232000,232000,0
|
|
20231012,153800,236548500,232000,232000,232000,232000,0
|
|
20231012,153700,236548500,232000,232000,232000,232000,2
|
|
20231012,153600,236548500,232000,232000,232000,232000,0
|
|
20231012,153500,236548500,232000,232000,232000,232000,0
|
|
20231012,153400,236548500,232000,232000,232000,232000,0
|
|
20231012,153300,236548500,232000,232000,232000,232000,0
|
|
20231012,153200,236548500,232000,232000,232000,232000,0
|
|
20231012,153100,236548500,232000,232000,232000,232000,0
|
|
20231012,153000,236548500,232000,232000,232000,232000,2
|
|
20231012,152900,236084500,232500,232500,232500,232500,0
|
|
20231012,152800,236084500,232500,232500,232500,232500,0
|
|
20231012,152700,236084500,232500,232500,232500,232500,0
|
|
20231012,152600,236084500,232500,232500,232500,232500,0
|
|
20231012,152500,236084500,232500,232500,232500,232500,0
|
|
20231012,152400,236084500,232500,232500,232500,232500,0
|
|
20231012,152300,236084500,232500,232500,232500,232500,0
|
|
20231012,152200,236084500,232500,232500,232500,232500,0
|
|
20231012,152100,236084500,232500,232500,232500,232500,0
|
|
20231012,152000,236084500,232500,232500,232500,232500,0
|
|
20231012,151900,236084500,232500,232500,232500,232500,4
|
|
20231012,151800,235154500,231500,231500,231500,231500,0
|
|
20231012,151700,235154500,231500,232000,232000,231500,2
|
|
20231012,151600,234691000,232000,232000,232000,232000,0
|
|
20231012,151500,234691000,232000,232000,232000,232000,20
|
|
20231012,151400,230051000,232500,232500,232500,232500,2
|
|
20231012,151300,229586000,232500,232500,232500,232500,2
|
|
20231012,151200,229121000,232500,232500,232500,232500,2
|
|
20231012,151100,228656000,232500,232500,232500,232500,2
|
|
20231012,151000,228191000,232000,232000,232000,232000,1
|
|
20231012,150900,227959000,231500,231500,231500,231500,0
|
|
20231012,150800,227959000,231500,231500,231500,231500,1
|
|
20231012,150700,227727500,231500,231500,231500,231500,0
|
|
20231012,150600,227727500,231500,232000,232000,231500,2
|
|
20231012,150500,227264000,232000,232000,232000,232000,0
|
|
20231012,150400,227264000,232000,232000,232000,232000,0
|
|
20231012,150300,227264000,232000,232000,232000,232000,0
|
|
20231012,150200,227264000,232000,232000,232000,232000,0
|
|
20231012,150100,227264000,232000,232000,232000,232000,10
|
|
20231012,150000,224944000,232000,232000,232000,232000,2
|
|
20231012,145900,224480000,232000,232000,232000,232000,1
|
|
20231012,145800,224248000,232000,232000,232000,232000,0
|
|
20231012,145700,224248000,232000,232000,232000,232000,0
|
|
20231012,145600,224248000,232000,232000,232000,232000,1
|
|
20231012,145500,224016000,231500,231500,231500,231500,0
|
|
20231012,145400,224016000,231500,231500,231500,231500,0
|
|
20231012,145300,224016000,231500,231500,231500,231500,0
|
|
20231012,145200,224016000,231500,231500,231500,231500,0
|
|
20231012,145100,224016000,231500,231500,231500,231500,0
|
|
20231012,145000,224016000,231500,231500,231500,231500,1
|
|
20231012,144900,223784500,232000,232000,232000,232000,0
|
|
20231012,144800,223784500,232000,232000,232000,232000,0
|
|
20231012,144700,223784500,232000,232000,232000,232000,45
|
|
20231012,144600,213344500,232000,232000,232000,232000,1
|
|
20231012,144500,213112500,232500,232500,232500,232500,0
|
|
20231012,144400,213112500,232500,232500,232500,232500,1
|
|
20231012,144300,212880000,232500,232500,232500,232500,31
|
|
20231012,144200,205672500,232000,232000,232000,232000,0
|
|
20231012,144100,205672500,232000,232000,232000,232000,1
|
|
20231012,144000,205440500,232500,232000,232500,232000,78
|
|
20231012,143900,187344000,232000,232000,232000,232000,1
|
|
20231012,143800,187112000,232000,232000,232000,232000,1
|
|
20231012,143700,186880000,232000,232000,232000,232000,1
|
|
20231012,143600,186648000,231500,231500,231500,231500,0
|
|
20231012,143500,186648000,231500,231500,231500,231500,1
|
|
20231012,143400,186416500,231500,231500,231500,231500,0
|
|
20231012,143300,186416500,231500,231500,231500,231500,0
|
|
20231012,143200,186416500,231500,231500,231500,231500,1
|
|
20231012,143100,186185000,232000,232000,232000,232000,0
|
|
20231012,143000,186185000,232000,232000,232000,232000,1
|
|
20231012,142900,185953000,231500,231500,231500,231500,1
|
|
20231012,142800,185721500,231500,231500,231500,231500,0
|
|
20231012,142700,185721500,231500,231500,231500,231500,0
|
|
20231012,142600,185721500,231500,231500,231500,231500,0
|
|
20231012,142500,185721500,231500,231500,231500,231500,1
|
|
20231012,142400,185490000,231500,231500,231500,231500,0
|
|
20231012,142300,185490000,231500,231500,231500,231500,1
|
|
20231012,142200,185258500,231500,231500,231500,231500,0
|
|
20231012,142100,185258500,231500,231500,231500,231500,0
|
|
20231012,142000,185258500,231500,231500,231500,231500,6
|
|
20231012,141900,183869500,231500,231500,231500,231500,0
|
|
20231012,141800,183869500,231500,231500,231500,231500,29
|
|
20231012,141700,177156000,231500,231500,231500,231500,0
|
|
20231012,141600,177156000,231500,231500,231500,231500,1
|
|
20231012,141500,176924500,231500,231500,231500,231500,1
|
|
20231012,141400,176693000,231500,231500,231500,231500,1
|
|
20231012,141300,176461500,231500,232000,232000,231500,6
|
|
20231012,141200,175072000,232000,232000,232000,232000,1
|
|
20231012,141100,174840000,232000,232000,232000,232000,1
|
|
20231012,141000,174608000,232000,232000,232000,232000,1
|
|
20231012,140900,174376000,232000,232000,232000,232000,1
|
|
20231012,140800,174144000,231500,231500,231500,231500,0
|
|
20231012,140700,174144000,231500,231500,231500,231500,0
|
|
20231012,140600,174144000,231500,231500,231500,231500,0
|
|
20231012,140500,174144000,231500,231500,231500,231500,1
|
|
20231012,140400,173912500,231500,231500,231500,231500,2
|
|
20231012,140300,173449500,232000,232000,232000,232000,0
|
|
20231012,140200,173449500,232000,232000,232000,232000,0
|
|
20231012,140100,173449500,232000,232000,232000,232000,1
|
|
20231012,140000,173217500,231500,231500,231500,231500,0
|
|
20231012,135900,173217500,231500,231500,231500,231500,0
|
|
20231012,135800,173217500,231500,231500,231500,231500,0
|
|
20231012,135700,173217500,231500,231500,231500,231500,0
|
|
20231012,135600,173217500,231500,231500,231500,231500,1
|
|
20231012,135500,172986000,231500,231500,231500,231500,0
|
|
20231012,135400,172986000,231500,231500,231500,231500,1
|
|
20231012,135300,172754500,231500,231500,231500,231500,4
|
|
20231012,135200,171828500,231500,231500,231500,231500,1
|
|
20231012,135100,171597000,231000,231000,231000,231000,0
|
|
20231012,135000,171597000,231000,231000,231000,231000,0
|
|
20231012,134900,171597000,231000,231000,231000,231000,0
|
|
20231012,134800,171597000,231000,231000,231000,231000,0
|
|
20231012,134700,171597000,231000,231000,231000,231000,1
|
|
20231012,134600,171366000,231500,231500,231500,231500,0
|
|
20231012,134500,171366000,231500,231500,231500,231500,1
|
|
20231012,134400,171134500,231500,231500,231500,231500,0
|
|
20231012,134300,171134500,231500,231500,231500,231500,0
|
|
20231012,134200,171134500,231500,231500,231500,231500,0
|
|
20231012,134100,171134500,231500,231500,231500,231500,36
|
|
20231012,134000,162800500,231500,231500,231500,231500,1
|
|
20231012,133900,162569000,231500,231500,231500,231500,0
|
|
20231012,133800,162569000,231500,231500,231500,231500,1
|
|
20231012,133700,162337500,232000,232000,232000,232000,0
|
|
20231012,133600,162337500,232000,232000,232000,232000,0
|
|
20231012,133500,162337500,232000,232000,232000,232000,0
|
|
20231012,133400,162337500,232000,231500,232000,231500,2
|
|
20231012,133300,161874000,231500,231500,231500,231500,0
|
|
20231012,133200,161874000,231500,231500,231500,231500,1
|
|
20231012,133100,161642500,231000,231000,231000,231000,0
|
|
20231012,133000,161642500,231000,231000,231000,231000,0
|
|
20231012,132900,161642500,231000,231000,231000,231000,2
|
|
20231012,132800,161180500,231000,231000,231000,231000,1
|
|
20231012,132700,160949500,231500,231500,231500,231500,0
|
|
20231012,132600,160949500,231500,231500,231500,231500,0
|
|
20231012,132500,160949500,231500,231500,231500,231500,0
|
|
20231012,132400,160949500,231500,231500,231500,231500,1
|
|
20231012,132300,160718000,231000,231000,231000,231000,0
|
|
20231012,132200,160718000,231000,231000,231000,231000,0
|
|
20231012,132100,160718000,231000,231000,231000,231000,0
|
|
20231012,132000,160718000,231000,231000,231000,231000,1
|
|
20231012,131900,160487000,231500,231500,231500,231500,0
|
|
20231012,131800,160487000,231500,231500,231500,231500,14
|
|
20231012,131700,157246000,231500,231500,231500,231500,3
|
|
20231012,131600,156551500,231500,231500,231500,231500,1
|
|
20231012,131500,156320000,231500,231500,231500,231500,0
|
|
20231012,131400,156320000,231500,231500,231500,231500,0
|
|
20231012,131300,156320000,231500,231500,231500,231500,1
|
|
20231012,131200,156088500,231500,231500,231500,231500,0
|
|
20231012,131100,156088500,231500,231500,231500,231500,2
|
|
20231012,131000,155625500,231500,231500,231500,231500,1
|
|
20231012,130900,155394000,232000,232000,232000,232000,0
|
|
20231012,130800,155394000,232000,232000,232000,232000,0
|
|
20231012,130700,155394000,232000,232000,232000,232000,0
|
|
20231012,130600,155394000,232000,232000,232000,232000,0
|
|
20231012,130500,155394000,232000,232000,232000,232000,0
|
|
20231012,130400,155394000,232000,232000,232000,232000,1
|
|
20231012,130300,155162000,231000,231000,232000,231000,36
|
|
20231012,130200,146841000,231500,231500,231500,231500,4
|
|
20231012,130100,145915000,232000,232000,232000,232000,0
|
|
20231012,130000,145915000,232000,232000,232000,232000,4
|
|
20231012,125900,144987000,231500,231500,231500,231500,0
|
|
20231012,125800,144987000,231500,231500,231500,231500,0
|
|
20231012,125700,144987000,231500,231500,231500,231500,0
|
|
20231012,125600,144987000,231500,231500,231500,231500,0
|
|
20231012,125500,144987000,231500,231500,231500,231500,0
|
|
20231012,125400,144987000,231500,231500,231500,231500,0
|
|
20231012,125300,144987000,231500,231500,231500,231500,1
|
|
20231012,125200,144755500,231500,231500,231500,231500,1
|
|
20231012,125100,144524000,232000,232000,232000,232000,0
|
|
20231012,125000,144524000,232000,232000,232000,232000,0
|
|
20231012,124900,144524000,232000,232000,232000,232000,0
|
|
20231012,124800,144524000,232000,232000,232000,232000,0
|
|
20231012,124700,144524000,232000,231500,232000,231500,6
|
|
20231012,124600,143132500,231000,231000,231000,231000,0
|
|
20231012,124500,143132500,231000,231000,231000,231000,0
|
|
20231012,124400,143132500,231000,231000,231000,231000,1
|
|
20231012,124300,142901500,232000,232000,232000,232000,0
|
|
20231012,124200,142901500,232000,232000,232000,232000,0
|
|
20231012,124100,142901500,232000,232000,232000,232000,0
|
|
20231012,124000,142901500,232000,232000,232000,232000,0
|
|
20231012,123900,142901500,232000,232000,232000,232000,1
|
|
20231012,123800,142669500,231000,231000,231000,231000,0
|
|
20231012,123700,142669500,231000,231000,231000,231000,0
|
|
20231012,123600,142669500,231000,231000,231000,231000,0
|
|
20231012,123500,142669500,231000,231500,231500,231000,6
|
|
20231012,123400,141281000,231500,231500,231500,231500,2
|
|
20231012,123300,140818000,232000,232000,232000,232000,0
|
|
20231012,123200,140818000,232000,232000,232000,232000,0
|
|
20231012,123100,140818000,232000,231500,232000,231500,2
|
|
20231012,123000,140354500,231500,231500,231500,231500,0
|
|
20231012,122900,140354500,231500,231500,231500,231500,0
|
|
20231012,122800,140354500,231500,231500,231500,231500,0
|
|
20231012,122700,140354500,231500,231500,231500,231500,0
|
|
20231012,122600,140354500,231500,231500,231500,231500,1
|
|
20231012,122500,140123000,231500,231500,231500,231500,0
|
|
20231012,122400,140123000,231500,231500,231500,231500,0
|
|
20231012,122300,140123000,231500,231500,231500,231500,0
|
|
20231012,122200,140123000,231500,231500,231500,231500,0
|
|
20231012,122100,140123000,231500,231500,231500,231500,0
|
|
20231012,122000,140123000,231500,231500,231500,231500,0
|
|
20231012,121900,140123000,231500,231500,231500,231500,0
|
|
20231012,121800,140123000,231500,231500,231500,231500,0
|
|
20231012,121700,140123000,231500,231500,231500,231500,1
|
|
20231012,121600,139891500,232000,232000,232000,232000,0
|
|
20231012,121500,139891500,232000,232000,232000,232000,2
|
|
20231012,121400,139427500,232500,232500,232500,232500,4
|
|
20231012,121300,138497500,232500,232500,232500,232500,52
|
|
20231012,121200,126407500,232500,232000,232500,232000,51
|
|
20231012,121100,114560500,232500,232500,232500,232500,0
|
|
20231012,121000,114560500,232500,232000,232500,232000,16
|
|
20231012,120900,110847000,231000,231000,231000,231000,1
|
|
20231012,120800,110616000,232000,231500,232000,231500,95
|
|
20231012,120700,88609500,232000,232000,232000,232000,0
|
|
20231012,120600,88609500,232000,232000,232000,232000,1
|
|
20231012,120500,88377500,231500,231500,231500,231500,0
|
|
20231012,120400,88377500,231500,231500,231500,231500,0
|
|
20231012,120300,88377500,231500,231500,231500,231500,0
|
|
20231012,120200,88377500,231500,231500,231500,231500,0
|
|
20231012,120100,88377500,231500,231500,231500,231500,0
|
|
20231012,120000,88377500,231500,231500,231500,231500,2
|
|
20231012,115900,87914500,231500,231500,231500,231500,0
|
|
20231012,115800,87914500,231500,231500,231500,231500,0
|
|
20231012,115700,87914500,231500,231500,231500,231500,0
|
|
20231012,115600,87914500,231500,231500,231500,231500,0
|
|
20231012,115500,87914500,231500,231500,231500,231500,0
|
|
20231012,115400,87914500,231500,231500,231500,231500,0
|
|
20231012,115300,87914500,231500,231500,231500,231500,0
|
|
20231012,115200,87914500,231500,231500,231500,231500,0
|
|
20231012,115100,87914500,231500,231500,231500,231500,13
|
|
20231012,115000,84905000,231500,231500,231500,231500,1
|
|
20231012,114900,84673500,231500,231500,231500,231500,0
|
|
20231012,114800,84673500,231500,231500,231500,231500,0
|
|
20231012,114700,84673500,231500,231500,231500,231500,0
|
|
20231012,114600,84673500,231500,231500,231500,231500,0
|
|
20231012,114500,84673500,231500,231500,231500,231500,0
|
|
20231012,114400,84673500,231500,231500,231500,231500,0
|
|
20231012,114300,84673500,231500,231500,231500,231500,0
|
|
20231012,114200,84673500,231500,231500,231500,231500,4
|
|
20231012,114100,83747500,232000,231500,232000,231500,7
|
|
20231012,114000,82126500,232000,231500,232000,231500,2
|
|
20231012,113900,81663000,231500,231500,231500,231500,0
|
|
20231012,113800,81663000,231500,231500,231500,231500,0
|
|
20231012,113700,81663000,231500,231500,231500,231500,0
|
|
20231012,113600,81663000,231500,231500,231500,231500,0
|
|
20231012,113500,81663000,231500,231500,231500,231500,0
|
|
20231012,113400,81663000,231500,231500,231500,231500,0
|
|
20231012,113300,81663000,231500,231500,231500,231500,1
|
|
20231012,113200,81431500,231500,231500,231500,231500,0
|
|
20231012,113100,81431500,231500,231500,231500,231500,0
|
|
20231012,113000,81431500,231500,231500,231500,231500,0
|
|
20231012,112900,81431500,231500,231500,231500,231500,1
|
|
20231012,112800,81200000,231500,231500,231500,231500,0
|
|
20231012,112700,81200000,231500,231500,231500,231500,0
|
|
20231012,112600,81200000,231500,231500,231500,231500,0
|
|
20231012,112500,81200000,231500,231500,231500,231500,0
|
|
20231012,112400,81200000,231500,231500,231500,231500,1
|
|
20231012,112300,80968500,232000,232000,232000,232000,0
|
|
20231012,112200,80968500,232000,231500,232000,231500,6
|
|
20231012,112100,79579000,231500,231500,231500,231500,0
|
|
20231012,112000,79579000,231500,231500,231500,231500,0
|
|
20231012,111900,79579000,231500,231500,231500,231500,1
|
|
20231012,111800,79347500,231500,231500,231500,231500,0
|
|
20231012,111700,79347500,231500,231500,231500,231500,0
|
|
20231012,111600,79347500,231500,231500,231500,231500,0
|
|
20231012,111500,79347500,231500,231500,231500,231500,1
|
|
20231012,111400,79116000,231500,231500,231500,231500,0
|
|
20231012,111300,79116000,231500,231500,231500,231500,0
|
|
20231012,111200,79116000,231500,231500,231500,231500,0
|
|
20231012,111100,79116000,231500,231500,231500,231500,0
|
|
20231012,111000,79116000,231500,231500,231500,231500,0
|
|
20231012,110900,79116000,231500,231500,231500,231500,1
|
|
20231012,110800,78884500,232000,232000,232000,232000,0
|
|
20231012,110700,78884500,232000,232000,232000,232000,0
|
|
20231012,110600,78884500,232000,232000,232000,232000,0
|
|
20231012,110500,78884500,232000,232000,232000,232000,0
|
|
20231012,110400,78884500,232000,232000,232000,232000,0
|
|
20231012,110300,78884500,232000,232000,232000,232000,0
|
|
20231012,110200,78884500,232000,232000,232000,232000,0
|
|
20231012,110100,78884500,232000,232000,232000,232000,0
|
|
20231012,110000,78884500,232000,231500,232000,231500,2
|
|
20231012,105900,78421000,231500,231500,231500,231500,1
|
|
20231012,105800,78189500,231500,231500,231500,231500,1
|
|
20231012,105700,77958000,231500,231500,231500,231500,0
|
|
20231012,105600,77958000,231500,231500,231500,231500,0
|
|
20231012,105500,77958000,231500,231500,231500,231500,0
|
|
20231012,105400,77958000,231500,231500,231500,231500,0
|
|
20231012,105300,77958000,231500,231500,231500,231500,0
|
|
20231012,105200,77958000,231500,231500,231500,231500,0
|
|
20231012,105100,77958000,231500,231500,231500,231500,0
|
|
20231012,105000,77958000,231500,231500,231500,231500,0
|
|
20231012,104900,77958000,231500,231500,231500,231500,0
|
|
20231012,104800,77958000,231500,231500,231500,231500,1
|
|
20231012,104700,77726500,232000,232000,232000,232000,0
|
|
20231012,104600,77726500,232000,232000,232000,232000,0
|
|
20231012,104500,77726500,232000,232000,232000,232000,0
|
|
20231012,104400,77726500,232000,232000,232000,232000,24
|
|
20231012,104300,72158500,231500,231500,231500,231500,0
|
|
20231012,104200,72158500,231500,231500,231500,231500,0
|
|
20231012,104100,72158500,231500,231500,231500,231500,0
|
|
20231012,104000,72158500,231500,231500,231500,231500,0
|
|
20231012,103900,72158500,231500,231500,231500,231500,0
|
|
20231012,103800,72158500,231500,231500,231500,231500,1
|
|
20231012,103700,71927000,231500,231500,231500,231500,0
|
|
20231012,103600,71927000,231500,231500,231500,231500,0
|
|
20231012,103500,71927000,231500,231500,231500,231500,0
|
|
20231012,103400,71927000,231500,231500,231500,231500,0
|
|
20231012,103300,71927000,231500,231500,231500,231500,0
|
|
20231012,103200,71927000,231500,231500,231500,231500,0
|
|
20231012,103100,71927000,231500,231500,231500,231500,0
|
|
20231012,103000,71927000,231500,231500,231500,231500,0
|
|
20231012,102900,71927000,231500,231500,231500,231500,0
|
|
20231012,102800,71927000,231500,231500,231500,231500,0
|
|
20231012,102700,71927000,231500,231500,231500,231500,1
|
|
20231012,102600,71695500,232000,232000,232000,232000,0
|
|
20231012,102500,71695500,232000,232000,232000,232000,0
|
|
20231012,102400,71695500,232000,232000,232000,232000,0
|
|
20231012,102300,71695500,232000,232000,232000,232000,1
|
|
20231012,102200,71463500,232000,232000,232000,232000,0
|
|
20231012,102100,71463500,232000,232000,232000,232000,1
|
|
20231012,102000,71231500,232000,232000,232000,232000,0
|
|
20231012,101900,71231500,232000,231500,232000,231500,37
|
|
20231012,101800,62664000,232000,232000,232000,232000,1
|
|
20231012,101700,62432000,232000,232000,232000,232000,0
|
|
20231012,101600,62432000,232000,232000,232000,232000,1
|
|
20231012,101500,62200000,232000,232000,232000,232000,0
|
|
20231012,101400,62200000,232000,232000,232000,232000,0
|
|
20231012,101300,62200000,232000,232000,232000,232000,0
|
|
20231012,101200,62200000,232000,232000,232000,232000,0
|
|
20231012,101100,62200000,232000,232000,232000,232000,0
|
|
20231012,101000,62200000,232000,232000,232000,232000,1
|
|
20231012,100900,61968000,232000,232000,232000,232000,0
|
|
20231012,100800,61968000,232000,232000,232000,232000,0
|
|
20231012,100700,61968000,232000,232000,232000,232000,1
|
|
20231012,100600,61736000,232000,231000,232000,231000,5
|
|
20231012,100500,60577000,231500,231500,231500,231500,0
|
|
20231012,100400,60577000,231500,231500,231500,231500,0
|
|
20231012,100300,60577000,231500,231000,231500,231000,4
|
|
20231012,100200,59652000,231000,231000,231000,231000,0
|
|
20231012,100100,59652000,231000,231000,231000,231000,0
|
|
20231012,100000,59652000,231000,231000,231000,231000,10
|
|
20231012,095900,57342000,231500,231500,231500,231500,0
|
|
20231012,095800,57342000,231500,231500,231500,231500,6
|
|
20231012,095700,55953000,231500,231500,231500,231500,0
|
|
20231012,095600,55953000,231500,231500,231500,231500,0
|
|
20231012,095500,55953000,231500,231500,231500,231500,0
|
|
20231012,095400,55953000,231500,231500,231500,231500,20
|
|
20231012,095300,51323000,232000,232000,232000,232000,0
|
|
20231012,095200,51323000,232000,232000,232000,232000,0
|
|
20231012,095100,51323000,232000,232000,232000,232000,0
|
|
20231012,095000,51323000,232000,232000,232000,232000,0
|
|
20231012,094900,51323000,232000,232000,232000,232000,0
|
|
20231012,094800,51323000,232000,232000,232000,232000,1
|
|
20231012,094700,51091000,231500,231500,231500,231500,0
|
|
20231012,094600,51091000,231500,231500,231500,231500,1
|
|
20231012,094500,50859500,233000,233000,233000,233000,0
|
|
20231012,094400,50859500,233000,233000,233000,233000,0
|
|
20231012,094300,50859500,233000,233000,233000,233000,0
|
|
20231012,094200,50859500,233000,232000,233500,232000,154
|
|
20231012,094100,15005500,232000,232000,232000,232000,0
|
|
20231012,094000,15005500,232000,232000,232000,232000,0
|
|
20231012,093900,15005500,232000,232000,232000,232000,2
|
|
20231012,093800,14541500,232000,232000,232000,232000,0
|
|
20231012,093700,14541500,232000,232000,232000,232000,0
|
|
20231012,093600,14541500,232000,232000,232000,232000,0
|
|
20231012,093500,14541500,232000,232000,232000,232000,1
|
|
20231012,093400,14309500,232000,232000,232000,232000,0
|
|
20231012,093300,14309500,232000,232000,232000,232000,1
|
|
20231012,093200,14077500,232000,232000,232000,232000,0
|
|
20231012,093100,14077500,232000,231500,232000,231500,3
|
|
20231012,093000,13382000,231500,231500,231500,231500,0
|
|
20231012,092900,13382000,231500,231500,231500,231500,0
|
|
20231012,092800,13382000,231500,231500,231500,231500,1
|
|
20231012,092700,13150500,231500,231500,231500,231500,0
|
|
20231012,092600,13150500,231500,231500,231500,231500,0
|
|
20231012,092500,13150500,231500,231500,231500,231500,10
|
|
20231012,092400,10835500,231500,231500,231500,231500,0
|
|
20231012,092300,10835500,231500,231500,231500,231500,0
|
|
20231012,092200,10835500,231500,231500,231500,231500,0
|
|
20231012,092100,10835500,231500,231500,231500,231500,2
|
|
20231012,092000,10372500,231000,231000,231000,231000,0
|
|
20231012,091900,10372500,231000,231000,231000,231000,10
|
|
20231012,091800,8062500,231500,231500,231500,231500,2
|
|
20231012,091700,7599500,231500,231500,231500,231500,0
|
|
20231012,091600,7599500,231500,231500,231500,231500,0
|
|
20231012,091500,7599500,231500,231500,231500,231500,0
|
|
20231012,091400,7599500,231500,231500,231500,231500,5
|
|
20231012,091300,6442000,232000,232000,232000,232000,0
|
|
20231012,091200,6442000,232000,232000,232000,232000,0
|
|
20231012,091100,6442000,232000,232000,232000,232000,0
|
|
20231012,091000,6442000,232000,232000,232000,232000,1
|
|
20231012,090900,6210000,230000,230000,230000,230000,0
|
|
20231012,090800,6210000,230000,230000,230000,230000,0
|
|
20231012,090700,6210000,230000,230000,230000,230000,0
|
|
20231012,090600,6210000,230000,230000,230000,230000,20
|
|
20231012,090500,1610000,230000,230000,230000,230000,0
|
|
20231012,090400,1610000,230000,230000,230000,230000,2
|
|
20231012,090300,1150000,230000,230000,230000,230000,4
|
|
20231012,090200,230000,230000,230000,230000,230000,1
|
|
20231012,090100,0,230500,230500,230500,230500,0
|
|
20231012,090000,0,230500,230500,230500,230500,0
|