583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184000,283859500,441500,441500,441500,441500,17
|
|
20231010,183900,283859500,441500,441500,441500,441500,0
|
|
20231010,183800,283859500,441500,441500,441500,441500,0
|
|
20231010,183700,283859500,441500,441500,441500,441500,0
|
|
20231010,183600,283859500,441500,441500,441500,441500,0
|
|
20231010,183500,283859500,441500,441500,441500,441500,0
|
|
20231010,183400,283859500,441500,441500,441500,441500,0
|
|
20231010,183300,283859500,441500,441500,441500,441500,0
|
|
20231010,183200,283859500,441500,441500,441500,441500,0
|
|
20231010,183100,283859500,441500,441500,441500,441500,0
|
|
20231010,183000,283859500,441500,441500,441500,441500,0
|
|
20231010,182900,283859500,441500,441500,441500,441500,0
|
|
20231010,182800,283859500,441500,441500,441500,441500,0
|
|
20231010,182700,283859500,441500,441500,441500,441500,0
|
|
20231010,182600,283859500,441500,441500,441500,441500,0
|
|
20231010,182500,283859500,441500,441500,441500,441500,0
|
|
20231010,182400,283859500,441500,441500,441500,441500,0
|
|
20231010,182300,283859500,441500,441500,441500,441500,0
|
|
20231010,182200,283859500,441500,441500,441500,441500,0
|
|
20231010,182100,283859500,441500,441500,441500,441500,0
|
|
20231010,182000,283859500,441500,441500,441500,441500,0
|
|
20231010,181900,283859500,441500,441500,441500,441500,0
|
|
20231010,181800,283859500,441500,441500,441500,441500,0
|
|
20231010,181700,283859500,441500,441500,441500,441500,0
|
|
20231010,181600,283859500,441500,441500,441500,441500,0
|
|
20231010,181500,283859500,441500,441500,441500,441500,0
|
|
20231010,181400,283859500,441500,441500,441500,441500,0
|
|
20231010,181300,283859500,441500,441500,441500,441500,0
|
|
20231010,181200,283859500,441500,441500,441500,441500,0
|
|
20231010,181100,283859500,441500,441500,441500,441500,0
|
|
20231010,181000,283859500,441500,441500,441500,441500,17
|
|
20231010,180900,283859500,441500,441500,441500,441500,0
|
|
20231010,180800,283859500,441500,441500,441500,441500,0
|
|
20231010,180700,283859500,441500,441500,441500,441500,0
|
|
20231010,180600,283859500,441500,441500,441500,441500,0
|
|
20231010,180500,283859500,441500,441500,441500,441500,0
|
|
20231010,180400,283859500,441500,441500,441500,441500,0
|
|
20231010,180300,283859500,441500,441500,441500,441500,0
|
|
20231010,180200,283859500,441500,441500,441500,441500,0
|
|
20231010,180100,283859500,441500,441500,441500,441500,0
|
|
20231010,180000,283859500,441500,441500,441500,441500,0
|
|
20231010,175900,283859500,441500,441500,441500,441500,0
|
|
20231010,175800,283859500,441500,441500,441500,441500,0
|
|
20231010,175700,283859500,441500,441500,441500,441500,0
|
|
20231010,175600,283859500,441500,441500,441500,441500,0
|
|
20231010,175500,283859500,441500,441500,441500,441500,0
|
|
20231010,175400,283859500,441500,441500,441500,441500,0
|
|
20231010,175300,283859500,441500,441500,441500,441500,0
|
|
20231010,175200,283859500,441500,441500,441500,441500,0
|
|
20231010,175100,283859500,441500,441500,441500,441500,0
|
|
20231010,175000,283859500,441500,441500,441500,441500,0
|
|
20231010,174900,283859500,441500,441500,441500,441500,0
|
|
20231010,174800,283859500,441500,441500,441500,441500,0
|
|
20231010,174700,283859500,441500,441500,441500,441500,0
|
|
20231010,174600,283859500,441500,441500,441500,441500,0
|
|
20231010,174500,283859500,441500,441500,441500,441500,0
|
|
20231010,174400,283859500,441500,441500,441500,441500,0
|
|
20231010,174300,283859500,441500,441500,441500,441500,0
|
|
20231010,174200,283859500,441500,441500,441500,441500,0
|
|
20231010,174100,283859500,441500,441500,441500,441500,0
|
|
20231010,174000,283859500,441500,441500,441500,441500,17
|
|
20231010,173900,283859500,441500,441500,441500,441500,0
|
|
20231010,173800,283859500,441500,441500,441500,441500,0
|
|
20231010,173700,283859500,441500,441500,441500,441500,0
|
|
20231010,173600,283859500,441500,441500,441500,441500,0
|
|
20231010,173500,283859500,441500,441500,441500,441500,0
|
|
20231010,173400,283859500,441500,441500,441500,441500,0
|
|
20231010,173300,283859500,441500,441500,441500,441500,0
|
|
20231010,173200,283859500,441500,441500,441500,441500,0
|
|
20231010,173100,283859500,441500,441500,441500,441500,0
|
|
20231010,173000,283859500,441500,441500,441500,441500,0
|
|
20231010,172900,283859500,441500,441500,441500,441500,0
|
|
20231010,172800,283859500,441500,441500,441500,441500,0
|
|
20231010,172700,283859500,441500,441500,441500,441500,0
|
|
20231010,172600,283859500,441500,441500,441500,441500,0
|
|
20231010,172500,283859500,441500,441500,441500,441500,0
|
|
20231010,172400,283859500,441500,441500,441500,441500,0
|
|
20231010,172300,283859500,441500,441500,441500,441500,0
|
|
20231010,172200,283859500,441500,441500,441500,441500,0
|
|
20231010,172100,283859500,441500,441500,441500,441500,0
|
|
20231010,172000,283859500,441500,441500,441500,441500,0
|
|
20231010,171900,283859500,441500,441500,441500,441500,0
|
|
20231010,171800,283859500,441500,441500,441500,441500,0
|
|
20231010,171700,283859500,441500,441500,441500,441500,0
|
|
20231010,171600,283859500,441500,441500,441500,441500,0
|
|
20231010,171500,283859500,441500,441500,441500,441500,0
|
|
20231010,171400,283859500,441500,441500,441500,441500,0
|
|
20231010,171300,283859500,441500,441500,441500,441500,0
|
|
20231010,171200,283859500,441500,441500,441500,441500,0
|
|
20231010,171100,283859500,441500,441500,441500,441500,0
|
|
20231010,171000,283859500,441500,441500,441500,441500,17
|
|
20231010,170900,283859500,441500,441500,441500,441500,0
|
|
20231010,170800,283859500,441500,441500,441500,441500,0
|
|
20231010,170700,283859500,441500,441500,441500,441500,0
|
|
20231010,170600,283859500,441500,441500,441500,441500,0
|
|
20231010,170500,283859500,441500,441500,441500,441500,0
|
|
20231010,170400,283859500,441500,441500,441500,441500,0
|
|
20231010,170300,283859500,441500,441500,441500,441500,0
|
|
20231010,170200,283859500,441500,441500,441500,441500,0
|
|
20231010,170100,283859500,441500,441500,441500,441500,0
|
|
20231010,170000,283859500,441500,441500,441500,441500,0
|
|
20231010,165900,283859500,441500,441500,441500,441500,0
|
|
20231010,165800,283859500,441500,441500,441500,441500,0
|
|
20231010,165700,283859500,441500,441500,441500,441500,0
|
|
20231010,165600,283859500,441500,441500,441500,441500,0
|
|
20231010,165500,283859500,441500,441500,441500,441500,0
|
|
20231010,165400,283859500,441500,441500,441500,441500,0
|
|
20231010,165300,283859500,441500,441500,441500,441500,0
|
|
20231010,165200,283859500,441500,441500,441500,441500,0
|
|
20231010,165100,283859500,441500,441500,441500,441500,0
|
|
20231010,165000,283859500,441500,441500,441500,441500,0
|
|
20231010,164900,283859500,441500,441500,441500,441500,0
|
|
20231010,164800,283859500,441500,441500,441500,441500,0
|
|
20231010,164700,283859500,441500,441500,441500,441500,0
|
|
20231010,164600,283859500,441500,441500,441500,441500,0
|
|
20231010,164500,283859500,441500,441500,441500,441500,0
|
|
20231010,164400,283859500,441500,441500,441500,441500,0
|
|
20231010,164300,283859500,441500,441500,441500,441500,0
|
|
20231010,164200,283859500,441500,441500,441500,441500,0
|
|
20231010,164100,283859500,441500,441500,441500,441500,0
|
|
20231010,164000,283859500,441500,441500,441500,441500,17
|
|
20231010,163900,283859500,441500,441500,441500,441500,0
|
|
20231010,163800,283859500,441500,441500,441500,441500,0
|
|
20231010,163700,283859500,441500,441500,441500,441500,0
|
|
20231010,163600,283859500,441500,441500,441500,441500,0
|
|
20231010,163500,283859500,441500,441500,441500,441500,0
|
|
20231010,163400,283859500,441500,441500,441500,441500,0
|
|
20231010,163300,283859500,441500,441500,441500,441500,0
|
|
20231010,163200,283859500,441500,441500,441500,441500,0
|
|
20231010,163100,283859500,441500,441500,441500,441500,0
|
|
20231010,163000,283859500,441500,441500,441500,441500,0
|
|
20231010,162900,283859500,441500,441500,441500,441500,0
|
|
20231010,162800,283859500,441500,441500,441500,441500,0
|
|
20231010,162700,283859500,441500,441500,441500,441500,0
|
|
20231010,162600,283859500,441500,441500,441500,441500,0
|
|
20231010,162500,283859500,441500,441500,441500,441500,0
|
|
20231010,162400,283859500,441500,441500,441500,441500,0
|
|
20231010,162300,283859500,441500,441500,441500,441500,0
|
|
20231010,162200,283859500,441500,441500,441500,441500,0
|
|
20231010,162100,283859500,441500,441500,441500,441500,0
|
|
20231010,162000,283859500,441500,441500,441500,441500,0
|
|
20231010,161900,283859500,441500,441500,441500,441500,0
|
|
20231010,161800,283859500,441500,441500,441500,441500,0
|
|
20231010,161700,283859500,441500,441500,441500,441500,0
|
|
20231010,161600,283859500,441500,441500,441500,441500,0
|
|
20231010,161500,283859500,441500,441500,441500,441500,0
|
|
20231010,161400,283859500,441500,441500,441500,441500,0
|
|
20231010,161300,283859500,441500,441500,441500,441500,0
|
|
20231010,161200,283859500,441500,441500,441500,441500,0
|
|
20231010,161100,283859500,441500,441500,441500,441500,0
|
|
20231010,161000,283859500,441500,441500,441500,441500,17
|
|
20231010,160900,283859500,441500,441500,441500,441500,0
|
|
20231010,160800,283859500,441500,441500,441500,441500,0
|
|
20231010,160700,283859500,441500,441500,441500,441500,0
|
|
20231010,160600,283859500,441500,441500,441500,441500,0
|
|
20231010,160500,283859500,441500,441500,441500,441500,0
|
|
20231010,160400,283859500,441500,441500,441500,441500,0
|
|
20231010,160300,283859500,441500,441500,441500,441500,0
|
|
20231010,160200,283859500,441500,441500,441500,441500,0
|
|
20231010,160100,283859500,441500,441500,441500,441500,0
|
|
20231010,160000,283859500,441500,441500,441500,441500,0
|
|
20231010,155900,283859500,441500,441500,441500,441500,0
|
|
20231010,155800,283859500,441500,441500,441500,441500,0
|
|
20231010,155700,283859500,441500,441500,441500,441500,0
|
|
20231010,155600,283859500,441500,441500,441500,441500,0
|
|
20231010,155500,283859500,441500,441500,441500,441500,0
|
|
20231010,155400,283859500,441500,441500,441500,441500,0
|
|
20231010,155300,283859500,441500,441500,441500,441500,0
|
|
20231010,155200,283859500,441500,441500,441500,441500,0
|
|
20231010,155100,283859500,441500,441500,441500,441500,0
|
|
20231010,155000,283859500,441500,441500,441500,441500,0
|
|
20231010,154900,283859500,441500,441500,441500,441500,0
|
|
20231010,154800,283859500,441500,441500,441500,441500,0
|
|
20231010,154700,283859500,441500,441500,441500,441500,0
|
|
20231010,154600,283859500,441500,441500,441500,441500,0
|
|
20231010,154500,283859500,441500,441500,441500,441500,0
|
|
20231010,154400,283859500,441500,441500,441500,441500,0
|
|
20231010,154300,283859500,441500,441500,441500,441500,0
|
|
20231010,154200,283859500,441500,441500,441500,441500,0
|
|
20231010,154100,283859500,441500,441500,441500,441500,0
|
|
20231010,154000,283859500,441500,441500,441500,441500,17
|
|
20231010,153900,283859500,441500,441500,441500,441500,0
|
|
20231010,153800,283859500,441500,441500,441500,441500,0
|
|
20231010,153700,283859500,441500,441500,441500,441500,0
|
|
20231010,153600,283859500,441500,441500,441500,441500,0
|
|
20231010,153500,283859500,441500,441500,441500,441500,0
|
|
20231010,153400,283859500,441500,441500,441500,441500,0
|
|
20231010,153300,283859500,441500,441500,441500,441500,0
|
|
20231010,153200,283859500,441500,441500,441500,441500,0
|
|
20231010,153100,283859500,441500,441500,441500,441500,0
|
|
20231010,153000,283859500,441500,441500,441500,441500,17
|
|
20231010,152900,276354000,443500,443500,443500,443500,0
|
|
20231010,152800,276354000,443500,443500,443500,443500,0
|
|
20231010,152700,276354000,443500,443500,443500,443500,0
|
|
20231010,152600,276354000,443500,443500,443500,443500,0
|
|
20231010,152500,276354000,443500,443500,443500,443500,0
|
|
20231010,152400,276354000,443500,443500,443500,443500,0
|
|
20231010,152300,276354000,443500,443500,443500,443500,0
|
|
20231010,152200,276354000,443500,443500,443500,443500,0
|
|
20231010,152100,276354000,443500,443500,443500,443500,0
|
|
20231010,152000,276354000,443500,443500,443500,443500,0
|
|
20231010,151900,276354000,443500,441000,443500,435500,62
|
|
20231010,151800,249263000,444000,444000,444000,444000,1
|
|
20231010,151700,248819000,440500,440500,440500,440500,0
|
|
20231010,151600,248819000,440500,441500,441500,440500,11
|
|
20231010,151500,243970500,444000,444000,444000,441000,3
|
|
20231010,151400,242641500,446000,446000,446000,446000,0
|
|
20231010,151300,242641500,446000,446000,446000,446000,0
|
|
20231010,151200,242641500,446000,446000,446000,446000,1
|
|
20231010,151100,242195500,440500,440500,440500,440500,0
|
|
20231010,151000,242195500,440500,441500,441500,440500,2
|
|
20231010,150900,241313500,441500,441500,441500,441500,0
|
|
20231010,150800,241313500,441500,442000,442000,441500,5
|
|
20231010,150700,239104000,442000,442000,442000,442000,7
|
|
20231010,150600,236010000,442000,442000,442000,442000,4
|
|
20231010,150500,234242000,443000,443500,443500,442500,18
|
|
20231010,150400,226268000,443500,446500,446500,443500,6
|
|
20231010,150300,223594500,446500,446500,446500,446500,0
|
|
20231010,150200,223594500,446500,446500,446500,446500,0
|
|
20231010,150100,223594500,446500,446500,446500,446500,0
|
|
20231010,150000,223594500,446500,446500,446500,446500,2
|
|
20231010,145900,222701500,447000,447000,447000,447000,0
|
|
20231010,145800,222701500,447000,447000,447000,447000,0
|
|
20231010,145700,222701500,447000,447000,447000,447000,0
|
|
20231010,145600,222701500,447000,447000,447000,447000,0
|
|
20231010,145500,222701500,447000,447000,447000,447000,0
|
|
20231010,145400,222701500,447000,447000,447000,447000,0
|
|
20231010,145300,222701500,447000,447000,447000,447000,0
|
|
20231010,145200,222701500,447000,447000,447000,447000,0
|
|
20231010,145100,222701500,447000,447000,447000,447000,0
|
|
20231010,145000,222701500,447000,447000,447000,447000,0
|
|
20231010,144900,222701500,447000,447000,447000,447000,0
|
|
20231010,144800,222701500,447000,447000,447000,447000,0
|
|
20231010,144700,222701500,447000,447000,447000,447000,0
|
|
20231010,144600,222701500,447000,447000,447000,447000,0
|
|
20231010,144500,222701500,447000,447000,447000,447000,0
|
|
20231010,144400,222701500,447000,447000,447000,447000,0
|
|
20231010,144300,222701500,447000,447000,447000,447000,0
|
|
20231010,144200,222701500,447000,447000,447000,447000,0
|
|
20231010,144100,222701500,447000,444500,447000,443000,28
|
|
20231010,144000,210230000,442500,442500,442500,442500,0
|
|
20231010,143900,210230000,442500,442500,442500,442500,0
|
|
20231010,143800,210230000,442500,442500,442500,442500,0
|
|
20231010,143700,210230000,442500,442500,442500,442500,0
|
|
20231010,143600,210230000,442500,442500,442500,442500,0
|
|
20231010,143500,210230000,442500,442500,442500,442500,0
|
|
20231010,143400,210230000,442500,442500,442500,442500,0
|
|
20231010,143300,210230000,442500,442500,442500,442500,0
|
|
20231010,143200,210230000,442500,442500,442500,442500,0
|
|
20231010,143100,210230000,442500,442500,442500,442500,4
|
|
20231010,143000,208460000,441500,441500,441500,441500,0
|
|
20231010,142900,208460000,441500,441500,441500,441500,0
|
|
20231010,142800,208460000,441500,441500,441500,441500,0
|
|
20231010,142700,208460000,441500,441500,441500,441500,0
|
|
20231010,142600,208460000,441500,441500,441500,441500,2
|
|
20231010,142500,207577000,441500,441500,441500,441500,0
|
|
20231010,142400,207577000,441500,441500,441500,441500,0
|
|
20231010,142300,207577000,441500,441500,441500,441500,0
|
|
20231010,142200,207577000,441500,441500,441500,441500,0
|
|
20231010,142100,207577000,441500,441500,441500,441500,0
|
|
20231010,142000,207577000,441500,442000,442000,441500,18
|
|
20231010,141900,199625500,443500,443500,443500,443500,1
|
|
20231010,141800,199182000,442000,442000,442000,442000,0
|
|
20231010,141700,199182000,442000,442000,442000,442000,0
|
|
20231010,141600,199182000,442000,443000,443000,442000,12
|
|
20231010,141500,193872000,443000,443000,443000,443000,0
|
|
20231010,141400,193872000,443000,443000,443000,443000,0
|
|
20231010,141300,193872000,443000,443000,443000,443000,0
|
|
20231010,141200,193872000,443000,443000,443000,443000,0
|
|
20231010,141100,193872000,443000,443500,443500,443000,7
|
|
20231010,141000,190770500,443000,443000,443000,443000,0
|
|
20231010,140900,190770500,443000,443000,443000,443000,0
|
|
20231010,140800,190770500,443000,443000,443000,443000,0
|
|
20231010,140700,190770500,443000,443000,443000,443000,0
|
|
20231010,140600,190770500,443000,443000,443000,443000,0
|
|
20231010,140500,190770500,443000,443000,443000,443000,1
|
|
20231010,140400,190327500,443000,443000,443000,443000,1
|
|
20231010,140300,189884500,443500,443500,443500,443500,1
|
|
20231010,140200,189441000,443000,443000,443000,443000,0
|
|
20231010,140100,189441000,443000,443000,443000,443000,0
|
|
20231010,140000,189441000,443000,443000,443000,443000,0
|
|
20231010,135900,189441000,443000,443000,443000,443000,1
|
|
20231010,135800,188998000,442000,442000,442000,442000,0
|
|
20231010,135700,188998000,442000,442000,442000,442000,12
|
|
20231010,135600,183694000,442000,442000,442000,442000,0
|
|
20231010,135500,183694000,442000,442000,442000,442000,0
|
|
20231010,135400,183694000,442000,442000,442000,442000,1
|
|
20231010,135300,183252000,442000,442000,442000,442000,1
|
|
20231010,135200,182810000,442000,442000,442000,442000,0
|
|
20231010,135100,182810000,442000,442000,442000,442000,12
|
|
20231010,135000,177506000,442000,442000,442000,442000,0
|
|
20231010,134900,177506000,442000,442000,442000,442000,0
|
|
20231010,134800,177506000,442000,442000,442000,442000,0
|
|
20231010,134700,177506000,442000,442000,442000,442000,6
|
|
20231010,134600,174854000,446000,446000,446000,446000,0
|
|
20231010,134500,174854000,446000,446000,446000,446000,0
|
|
20231010,134400,174854000,446000,446000,446000,446000,0
|
|
20231010,134300,174854000,446000,446000,446000,446000,0
|
|
20231010,134200,174854000,446000,446000,446000,446000,0
|
|
20231010,134100,174854000,446000,446000,446000,446000,0
|
|
20231010,134000,174854000,446000,446000,446000,446000,2
|
|
20231010,133900,173962000,442000,444500,444500,442000,72
|
|
20231010,133800,142065000,444500,444500,444500,444500,0
|
|
20231010,133700,142065000,444500,446000,446000,444500,26
|
|
20231010,133600,130474500,447000,447000,447000,447000,0
|
|
20231010,133500,130474500,447000,447000,447000,447000,0
|
|
20231010,133400,130474500,447000,447000,447000,447000,0
|
|
20231010,133300,130474500,447000,447000,447000,447000,0
|
|
20231010,133200,130474500,447000,447000,447000,447000,0
|
|
20231010,133100,130474500,447000,447000,447000,447000,0
|
|
20231010,133000,130474500,447000,447000,447000,447000,0
|
|
20231010,132900,130474500,447000,447000,447000,447000,0
|
|
20231010,132800,130474500,447000,447000,447000,447000,0
|
|
20231010,132700,130474500,447000,447000,447000,447000,0
|
|
20231010,132600,130474500,447000,447000,447000,447000,0
|
|
20231010,132500,130474500,447000,447000,447000,447000,0
|
|
20231010,132400,130474500,447000,447000,447000,447000,0
|
|
20231010,132300,130474500,447000,447000,447000,447000,0
|
|
20231010,132200,130474500,447000,447000,447000,447000,1
|
|
20231010,132100,130027500,445000,446500,446500,445000,23
|
|
20231010,132000,119759500,446500,446500,446500,446500,0
|
|
20231010,131900,119759500,446500,446500,446500,446500,0
|
|
20231010,131800,119759500,446500,446500,446500,446500,0
|
|
20231010,131700,119759500,446500,446500,446500,446500,0
|
|
20231010,131600,119759500,446500,446500,446500,446500,0
|
|
20231010,131500,119759500,446500,446500,446500,446500,0
|
|
20231010,131400,119759500,446500,444500,446500,444500,4
|
|
20231010,131300,117979500,444500,444500,444500,444500,0
|
|
20231010,131200,117979500,444500,446000,446000,444500,12
|
|
20231010,131100,112630000,445000,445000,445000,445000,0
|
|
20231010,131000,112630000,445000,445000,445000,445000,4
|
|
20231010,130900,110850000,445000,445000,445000,445000,2
|
|
20231010,130800,109960000,445000,445000,445000,445000,0
|
|
20231010,130700,109960000,445000,445500,445500,445000,20
|
|
20231010,130600,101056500,447000,447000,447000,447000,0
|
|
20231010,130500,101056500,447000,447000,447000,447000,0
|
|
20231010,130400,101056500,447000,447000,447000,447000,0
|
|
20231010,130300,101056500,447000,447000,447000,447000,0
|
|
20231010,130200,101056500,447000,447000,447000,447000,0
|
|
20231010,130100,101056500,447000,447000,447000,447000,0
|
|
20231010,130000,101056500,447000,447000,447000,447000,1
|
|
20231010,125900,100609500,447000,447000,447000,447000,0
|
|
20231010,125800,100609500,447000,447000,447000,447000,0
|
|
20231010,125700,100609500,447000,447000,447000,447000,0
|
|
20231010,125600,100609500,447000,447000,447000,447000,0
|
|
20231010,125500,100609500,447000,447000,447000,447000,0
|
|
20231010,125400,100609500,447000,447000,447000,447000,0
|
|
20231010,125300,100609500,447000,447000,447000,447000,1
|
|
20231010,125200,100162500,445500,445500,445500,445500,0
|
|
20231010,125100,100162500,445500,445500,445500,445500,0
|
|
20231010,125000,100162500,445500,445500,445500,445500,0
|
|
20231010,124900,100162500,445500,445500,445500,445500,0
|
|
20231010,124800,100162500,445500,445500,445500,445500,0
|
|
20231010,124700,100162500,445500,445500,445500,445500,0
|
|
20231010,124600,100162500,445500,445500,445500,445500,0
|
|
20231010,124500,100162500,445500,445500,445500,445500,0
|
|
20231010,124400,100162500,445500,445500,445500,445500,0
|
|
20231010,124300,100162500,445500,445500,445500,445500,0
|
|
20231010,124200,100162500,445500,445500,445500,445500,0
|
|
20231010,124100,100162500,445500,445500,445500,445500,0
|
|
20231010,124000,100162500,445500,445500,445500,445500,0
|
|
20231010,123900,100162500,445500,445500,445500,445500,1
|
|
20231010,123800,99717000,448000,448000,448000,448000,0
|
|
20231010,123700,99717000,448000,448000,448000,448000,0
|
|
20231010,123600,99717000,448000,448000,448000,448000,0
|
|
20231010,123500,99717000,448000,448000,448000,448000,0
|
|
20231010,123400,99717000,448000,448000,448000,448000,0
|
|
20231010,123300,99717000,448000,448000,448000,448000,11
|
|
20231010,123200,94789000,448000,448000,448000,448000,6
|
|
20231010,123100,92101000,448000,448000,448000,448000,0
|
|
20231010,123000,92101000,448000,448000,448000,448000,0
|
|
20231010,122900,92101000,448000,448000,448000,448000,0
|
|
20231010,122800,92101000,448000,448000,448000,448000,0
|
|
20231010,122700,92101000,448000,448000,448000,448000,0
|
|
20231010,122600,92101000,448000,448000,448000,448000,0
|
|
20231010,122500,92101000,448000,449000,449000,448000,4
|
|
20231010,122400,90308000,449000,449000,449000,449000,0
|
|
20231010,122300,90308000,449000,449000,449000,449000,0
|
|
20231010,122200,90308000,449000,449000,449000,449000,0
|
|
20231010,122100,90308000,449000,449000,449000,449000,0
|
|
20231010,122000,90308000,449000,449000,449000,449000,0
|
|
20231010,121900,90308000,449000,449000,449000,449000,0
|
|
20231010,121800,90308000,449000,449000,449000,449000,0
|
|
20231010,121700,90308000,449000,449000,449000,449000,3
|
|
20231010,121600,88961000,449000,449000,449000,449000,0
|
|
20231010,121500,88961000,449000,449000,449000,449000,0
|
|
20231010,121400,88961000,449000,449000,449000,449000,0
|
|
20231010,121300,88961000,449000,449000,449000,449000,0
|
|
20231010,121200,88961000,449000,449500,449500,449000,10
|
|
20231010,121100,84466500,452000,452000,452000,452000,0
|
|
20231010,121000,84466500,452000,452000,452000,452000,0
|
|
20231010,120900,84466500,452000,452000,452000,452000,0
|
|
20231010,120800,84466500,452000,452000,452000,452000,0
|
|
20231010,120700,84466500,452000,452000,452000,452000,0
|
|
20231010,120600,84466500,452000,452000,452000,452000,0
|
|
20231010,120500,84466500,452000,452000,452000,452000,0
|
|
20231010,120400,84466500,452000,452000,452000,452000,0
|
|
20231010,120300,84466500,452000,452000,452000,452000,0
|
|
20231010,120200,84466500,452000,452000,452000,452000,0
|
|
20231010,120100,84466500,452000,452000,452000,452000,0
|
|
20231010,120000,84466500,452000,452000,452000,452000,1
|
|
20231010,115900,84014500,449500,449500,449500,449500,0
|
|
20231010,115800,84014500,449500,449500,449500,449500,0
|
|
20231010,115700,84014500,449500,449500,449500,449500,0
|
|
20231010,115600,84014500,449500,449500,449500,449500,0
|
|
20231010,115500,84014500,449500,449500,449500,449500,0
|
|
20231010,115400,84014500,449500,449500,449500,449500,0
|
|
20231010,115300,84014500,449500,449500,449500,449500,0
|
|
20231010,115200,84014500,449500,449500,449500,449500,0
|
|
20231010,115100,84014500,449500,449500,449500,449500,0
|
|
20231010,115000,84014500,449500,449500,449500,449500,0
|
|
20231010,114900,84014500,449500,449500,449500,449500,0
|
|
20231010,114800,84014500,449500,449500,449500,449500,0
|
|
20231010,114700,84014500,449500,449500,449500,449500,0
|
|
20231010,114600,84014500,449500,449500,449500,449500,0
|
|
20231010,114500,84014500,449500,449500,449500,449500,0
|
|
20231010,114400,84014500,449500,449500,449500,449500,0
|
|
20231010,114300,84014500,449500,449500,449500,449500,0
|
|
20231010,114200,84014500,449500,449500,449500,449500,0
|
|
20231010,114100,84014500,449500,449500,449500,449500,0
|
|
20231010,114000,84014500,449500,449500,449500,449500,0
|
|
20231010,113900,84014500,449500,449500,449500,449500,0
|
|
20231010,113800,84014500,449500,449500,449500,449500,0
|
|
20231010,113700,84014500,449500,449500,449500,449500,0
|
|
20231010,113600,84014500,449500,450500,450500,449500,43
|
|
20231010,113500,64644000,450500,450500,450500,450500,0
|
|
20231010,113400,64644000,450500,450500,450500,450500,0
|
|
20231010,113300,64644000,450500,450500,450500,450500,0
|
|
20231010,113200,64644000,450500,450500,450500,450500,0
|
|
20231010,113100,64644000,450500,450500,450500,450500,0
|
|
20231010,113000,64644000,450500,450500,450500,450500,0
|
|
20231010,112900,64644000,450500,450500,450500,450500,0
|
|
20231010,112800,64644000,450500,450500,450500,450500,0
|
|
20231010,112700,64644000,450500,452500,452500,450500,7
|
|
20231010,112600,61480500,452500,452500,452500,452500,0
|
|
20231010,112500,61480500,452500,452500,452500,452500,0
|
|
20231010,112400,61480500,452500,452500,452500,452500,0
|
|
20231010,112300,61480500,452500,452500,452500,452500,0
|
|
20231010,112200,61480500,452500,452500,452500,452500,0
|
|
20231010,112100,61480500,452500,452500,452500,452500,0
|
|
20231010,112000,61480500,452500,452500,452500,452500,0
|
|
20231010,111900,61480500,452500,452500,452500,452500,0
|
|
20231010,111800,61480500,452500,452500,452500,452500,0
|
|
20231010,111700,61480500,452500,452500,452500,452500,0
|
|
20231010,111600,61480500,452500,452500,452500,452500,0
|
|
20231010,111500,61480500,452500,452500,452500,452500,0
|
|
20231010,111400,61480500,452500,452500,452500,452500,0
|
|
20231010,111300,61480500,452500,452500,452500,452500,0
|
|
20231010,111200,61480500,452500,452500,452500,452500,0
|
|
20231010,111100,61480500,452500,452500,452500,452500,0
|
|
20231010,111000,61480500,452500,452500,452500,452500,0
|
|
20231010,110900,61480500,452500,450500,452500,450500,13
|
|
20231010,110800,55620000,450500,450500,450500,450500,0
|
|
20231010,110700,55620000,450500,450500,450500,450500,1
|
|
20231010,110600,55169500,450000,450000,450000,450000,0
|
|
20231010,110500,55169500,450000,450000,450000,450000,0
|
|
20231010,110400,55169500,450000,450000,450000,450000,0
|
|
20231010,110300,55169500,450000,450000,450000,450000,0
|
|
20231010,110200,55169500,450000,450000,450000,450000,0
|
|
20231010,110100,55169500,450000,450000,450000,450000,0
|
|
20231010,110000,55169500,450000,450000,450000,450000,0
|
|
20231010,105900,55169500,450000,450000,450000,450000,0
|
|
20231010,105800,55169500,450000,450000,450000,450000,0
|
|
20231010,105700,55169500,450000,450000,450000,450000,0
|
|
20231010,105600,55169500,450000,450000,450000,450000,0
|
|
20231010,105500,55169500,450000,450000,450000,450000,20
|
|
20231010,105400,46169500,450500,450500,450500,450500,0
|
|
20231010,105300,46169500,450500,450500,450500,450500,0
|
|
20231010,105200,46169500,450500,450500,450500,450500,0
|
|
20231010,105100,46169500,450500,450500,450500,450500,0
|
|
20231010,105000,46169500,450500,450500,450500,450500,0
|
|
20231010,104900,46169500,450500,450500,450500,450500,0
|
|
20231010,104800,46169500,450500,450500,450500,450500,0
|
|
20231010,104700,46169500,450500,450500,450500,450500,0
|
|
20231010,104600,46169500,450500,450500,450500,450500,0
|
|
20231010,104500,46169500,450500,450500,450500,450500,0
|
|
20231010,104400,46169500,450500,450500,450500,450500,0
|
|
20231010,104300,46169500,450500,450500,450500,450500,0
|
|
20231010,104200,46169500,450500,450500,450500,450500,0
|
|
20231010,104100,46169500,450500,450500,450500,450500,0
|
|
20231010,104000,46169500,450500,450500,450500,450500,0
|
|
20231010,103900,46169500,450500,450500,450500,450500,0
|
|
20231010,103800,46169500,450500,450500,450500,450500,1
|
|
20231010,103700,45719000,449500,449500,449500,449500,0
|
|
20231010,103600,45719000,449500,449500,449500,449500,0
|
|
20231010,103500,45719000,449500,449500,449500,449500,0
|
|
20231010,103400,45719000,449500,449500,449500,449500,0
|
|
20231010,103300,45719000,449500,449500,449500,449500,0
|
|
20231010,103200,45719000,449500,449500,449500,449500,0
|
|
20231010,103100,45719000,449500,449500,449500,449500,0
|
|
20231010,103000,45719000,449500,449500,449500,449500,0
|
|
20231010,102900,45719000,449500,449500,449500,449500,0
|
|
20231010,102800,45719000,449500,449500,449500,449500,0
|
|
20231010,102700,45719000,449500,449500,449500,449500,15
|
|
20231010,102600,38976500,449000,449000,449000,449000,0
|
|
20231010,102500,38976500,449000,449000,449000,449000,0
|
|
20231010,102400,38976500,449000,449000,449000,449000,3
|
|
20231010,102300,37629500,449000,449000,449000,449000,0
|
|
20231010,102200,37629500,449000,449000,449000,449000,0
|
|
20231010,102100,37629500,449000,449000,449000,449000,0
|
|
20231010,102000,37629500,449000,449000,449000,449000,0
|
|
20231010,101900,37629500,449000,449000,449000,449000,3
|
|
20231010,101800,36282500,449000,449000,449000,449000,0
|
|
20231010,101700,36282500,449000,449000,449000,449000,0
|
|
20231010,101600,36282500,449000,449000,449000,449000,0
|
|
20231010,101500,36282500,449000,449000,449000,449000,0
|
|
20231010,101400,36282500,449000,449000,449000,449000,0
|
|
20231010,101300,36282500,449000,449000,449000,449000,0
|
|
20231010,101200,36282500,449000,449000,449000,449000,0
|
|
20231010,101100,36282500,449000,449000,449000,449000,0
|
|
20231010,101000,36282500,449000,449000,449000,449000,0
|
|
20231010,100900,36282500,449000,449000,449000,449000,0
|
|
20231010,100800,36282500,449000,449000,449000,449000,0
|
|
20231010,100700,36282500,449000,449000,449000,449000,0
|
|
20231010,100600,36282500,449000,449000,449000,449000,1
|
|
20231010,100500,35833500,448500,448500,448500,448500,0
|
|
20231010,100400,35833500,448500,448500,448500,448500,0
|
|
20231010,100300,35833500,448500,448500,448500,448500,0
|
|
20231010,100200,35833500,448500,450000,450000,448500,27
|
|
20231010,100100,23715000,450000,450000,450000,450000,0
|
|
20231010,100000,23715000,450000,450000,450000,450000,0
|
|
20231010,095900,23715000,450000,450000,450000,450000,0
|
|
20231010,095800,23715000,450000,450000,450000,450000,0
|
|
20231010,095700,23715000,450000,450000,450000,450000,0
|
|
20231010,095600,23715000,450000,450000,450000,450000,0
|
|
20231010,095500,23715000,450000,450000,450000,450000,0
|
|
20231010,095400,23715000,450000,450000,450000,450000,4
|
|
20231010,095300,21915000,451000,451000,451000,451000,0
|
|
20231010,095200,21915000,451000,451000,451000,451000,0
|
|
20231010,095100,21915000,451000,451000,451000,451000,0
|
|
20231010,095000,21915000,451000,451000,451000,451000,5
|
|
20231010,094900,19660000,451000,451000,451000,451000,0
|
|
20231010,094800,19660000,451000,451000,451000,451000,5
|
|
20231010,094700,17405000,448500,448500,448500,448500,0
|
|
20231010,094600,17405000,448500,448500,448500,448500,0
|
|
20231010,094500,17405000,448500,448500,448500,448500,0
|
|
20231010,094400,17405000,448500,448500,448500,448500,0
|
|
20231010,094300,17405000,448500,448500,448500,448500,3
|
|
20231010,094200,16059500,448500,448500,448500,448500,0
|
|
20231010,094100,16059500,448500,448500,448500,448500,0
|
|
20231010,094000,16059500,448500,448500,448500,448500,0
|
|
20231010,093900,16059500,448500,448500,448500,448500,0
|
|
20231010,093800,16059500,448500,448500,448500,448500,0
|
|
20231010,093700,16059500,448500,448500,448500,448500,0
|
|
20231010,093600,16059500,448500,448500,448500,448500,0
|
|
20231010,093500,16059500,448500,448500,448500,448500,1
|
|
20231010,093400,15611000,444500,444500,444500,444500,0
|
|
20231010,093300,15611000,444500,444500,444500,444500,0
|
|
20231010,093200,15611000,444500,444500,444500,444500,0
|
|
20231010,093100,15611000,444500,444500,444500,444500,0
|
|
20231010,093000,15611000,444500,444500,444500,444500,0
|
|
20231010,092900,15611000,444500,444500,444500,444500,0
|
|
20231010,092800,15611000,444500,444500,444500,444500,0
|
|
20231010,092700,15611000,444500,444500,444500,444500,0
|
|
20231010,092600,15611000,444500,444500,444500,444500,0
|
|
20231010,092500,15611000,444500,444500,444500,444500,0
|
|
20231010,092400,15611000,444500,444500,444500,444500,0
|
|
20231010,092300,15611000,444500,444500,444500,444500,0
|
|
20231010,092200,15611000,444500,444500,444500,444500,0
|
|
20231010,092100,15611000,444500,444500,444500,444500,0
|
|
20231010,092000,15611000,444500,444500,444500,444500,3
|
|
20231010,091900,14277500,444000,446000,446000,444000,5
|
|
20231010,091800,12051000,446000,446000,446000,446000,5
|
|
20231010,091700,9821000,446000,446500,446500,446000,10
|
|
20231010,091600,5360000,452500,452500,452500,452500,0
|
|
20231010,091500,5360000,452500,452500,452500,452500,0
|
|
20231010,091400,5360000,452500,452500,452500,452500,0
|
|
20231010,091300,5360000,452500,452500,452500,452500,1
|
|
20231010,091200,4907500,446000,446000,446000,446000,6
|
|
20231010,091100,2231500,446000,446000,446000,446000,0
|
|
20231010,091000,2231500,446000,446000,446000,446000,0
|
|
20231010,090900,2231500,446000,446000,446000,446000,0
|
|
20231010,090800,2231500,446000,446000,446000,446000,0
|
|
20231010,090700,2231500,446000,446000,446000,446000,0
|
|
20231010,090600,2231500,446000,446500,446500,446000,5
|
|
20231010,090500,0,453000,453000,453000,453000,0
|
|
20231010,090400,0,453000,453000,453000,453000,0
|
|
20231010,090300,0,453000,453000,453000,453000,0
|
|
20231010,090200,0,453000,453000,453000,453000,0
|
|
20231010,090100,0,453000,453000,453000,453000,0
|
|
20231010,090000,0,453000,453000,453000,453000,0
|