582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183900,115022500,444000,444000,444000,444000,9
|
|
20231017,183800,115022500,444000,444000,444000,444000,0
|
|
20231017,183700,115022500,444000,444000,444000,444000,0
|
|
20231017,183600,115022500,444000,444000,444000,444000,0
|
|
20231017,183500,115022500,444000,444000,444000,444000,0
|
|
20231017,183400,115022500,444000,444000,444000,444000,0
|
|
20231017,183300,115022500,444000,444000,444000,444000,0
|
|
20231017,183200,115022500,444000,444000,444000,444000,0
|
|
20231017,183100,115022500,444000,444000,444000,444000,0
|
|
20231017,183000,115022500,444000,444000,444000,444000,0
|
|
20231017,182900,115022500,444000,444000,444000,444000,0
|
|
20231017,182800,115022500,444000,444000,444000,444000,0
|
|
20231017,182700,115022500,444000,444000,444000,444000,0
|
|
20231017,182600,115022500,444000,444000,444000,444000,0
|
|
20231017,182500,115022500,444000,444000,444000,444000,0
|
|
20231017,182400,115022500,444000,444000,444000,444000,0
|
|
20231017,182300,115022500,444000,444000,444000,444000,0
|
|
20231017,182200,115022500,444000,444000,444000,444000,0
|
|
20231017,182100,115022500,444000,444000,444000,444000,0
|
|
20231017,182000,115022500,444000,444000,444000,444000,0
|
|
20231017,181900,115022500,444000,444000,444000,444000,0
|
|
20231017,181800,115022500,444000,444000,444000,444000,0
|
|
20231017,181700,115022500,444000,444000,444000,444000,0
|
|
20231017,181600,115022500,444000,444000,444000,444000,0
|
|
20231017,181500,115022500,444000,444000,444000,444000,0
|
|
20231017,181400,115022500,444000,444000,444000,444000,0
|
|
20231017,181300,115022500,444000,444000,444000,444000,0
|
|
20231017,181200,115022500,444000,444000,444000,444000,0
|
|
20231017,181100,115022500,444000,444000,444000,444000,0
|
|
20231017,181000,115022500,444000,444000,444000,444000,0
|
|
20231017,180900,115022500,444000,444000,444000,444000,9
|
|
20231017,180800,115022500,444000,444000,444000,444000,0
|
|
20231017,180700,115022500,444000,444000,444000,444000,0
|
|
20231017,180600,115022500,444000,444000,444000,444000,0
|
|
20231017,180500,115022500,444000,444000,444000,444000,0
|
|
20231017,180400,115022500,444000,444000,444000,444000,0
|
|
20231017,180300,115022500,444000,444000,444000,444000,0
|
|
20231017,180200,115022500,444000,444000,444000,444000,0
|
|
20231017,180100,115022500,444000,444000,444000,444000,0
|
|
20231017,180000,115022500,444000,444000,444000,444000,0
|
|
20231017,175900,115022500,444000,444000,444000,444000,0
|
|
20231017,175800,115022500,444000,444000,444000,444000,0
|
|
20231017,175700,115022500,444000,444000,444000,444000,0
|
|
20231017,175600,115022500,444000,444000,444000,444000,0
|
|
20231017,175500,115022500,444000,444000,444000,444000,0
|
|
20231017,175400,115022500,444000,444000,444000,444000,0
|
|
20231017,175300,115022500,444000,444000,444000,444000,0
|
|
20231017,175200,115022500,444000,444000,444000,444000,0
|
|
20231017,175100,115022500,444000,444000,444000,444000,0
|
|
20231017,175000,115022500,444000,444000,444000,444000,0
|
|
20231017,174900,115022500,444000,444000,444000,444000,0
|
|
20231017,174800,115022500,444000,444000,444000,444000,0
|
|
20231017,174700,115022500,444000,444000,444000,444000,0
|
|
20231017,174600,115022500,444000,444000,444000,444000,0
|
|
20231017,174500,115022500,444000,444000,444000,444000,0
|
|
20231017,174400,115022500,444000,444000,444000,444000,0
|
|
20231017,174300,115022500,444000,444000,444000,444000,0
|
|
20231017,174200,115022500,444000,444000,444000,444000,0
|
|
20231017,174100,115022500,444000,444000,444000,444000,0
|
|
20231017,174000,115022500,444000,444000,444000,444000,0
|
|
20231017,173900,115022500,444000,444000,444000,444000,9
|
|
20231017,173800,115022500,444000,444000,444000,444000,0
|
|
20231017,173700,115022500,444000,444000,444000,444000,0
|
|
20231017,173600,115022500,444000,444000,444000,444000,0
|
|
20231017,173500,115022500,444000,444000,444000,444000,0
|
|
20231017,173400,115022500,444000,444000,444000,444000,0
|
|
20231017,173300,115022500,444000,444000,444000,444000,0
|
|
20231017,173200,115022500,444000,444000,444000,444000,0
|
|
20231017,173100,115022500,444000,444000,444000,444000,0
|
|
20231017,173000,115022500,444000,444000,444000,444000,0
|
|
20231017,172900,115022500,444000,444000,444000,444000,0
|
|
20231017,172800,115022500,444000,444000,444000,444000,0
|
|
20231017,172700,115022500,444000,444000,444000,444000,0
|
|
20231017,172600,115022500,444000,444000,444000,444000,0
|
|
20231017,172500,115022500,444000,444000,444000,444000,0
|
|
20231017,172400,115022500,444000,444000,444000,444000,0
|
|
20231017,172300,115022500,444000,444000,444000,444000,0
|
|
20231017,172200,115022500,444000,444000,444000,444000,0
|
|
20231017,172100,115022500,444000,444000,444000,444000,0
|
|
20231017,172000,115022500,444000,444000,444000,444000,0
|
|
20231017,171900,115022500,444000,444000,444000,444000,0
|
|
20231017,171800,115022500,444000,444000,444000,444000,0
|
|
20231017,171700,115022500,444000,444000,444000,444000,0
|
|
20231017,171600,115022500,444000,444000,444000,444000,0
|
|
20231017,171500,115022500,444000,444000,444000,444000,0
|
|
20231017,171400,115022500,444000,444000,444000,444000,0
|
|
20231017,171300,115022500,444000,444000,444000,444000,0
|
|
20231017,171200,115022500,444000,444000,444000,444000,0
|
|
20231017,171100,115022500,444000,444000,444000,444000,0
|
|
20231017,171000,115022500,444000,444000,444000,444000,0
|
|
20231017,170900,115022500,444000,444000,444000,444000,9
|
|
20231017,170800,115022500,444000,444000,444000,444000,0
|
|
20231017,170700,115022500,444000,444000,444000,444000,0
|
|
20231017,170600,115022500,444000,444000,444000,444000,0
|
|
20231017,170500,115022500,444000,444000,444000,444000,0
|
|
20231017,170400,115022500,444000,444000,444000,444000,0
|
|
20231017,170300,115022500,444000,444000,444000,444000,0
|
|
20231017,170200,115022500,444000,444000,444000,444000,0
|
|
20231017,170100,115022500,444000,444000,444000,444000,0
|
|
20231017,170000,115022500,444000,444000,444000,444000,0
|
|
20231017,165900,115022500,444000,444000,444000,444000,0
|
|
20231017,165800,115022500,444000,444000,444000,444000,0
|
|
20231017,165700,115022500,444000,444000,444000,444000,0
|
|
20231017,165600,115022500,444000,444000,444000,444000,0
|
|
20231017,165500,115022500,444000,444000,444000,444000,0
|
|
20231017,165400,115022500,444000,444000,444000,444000,0
|
|
20231017,165300,115022500,444000,444000,444000,444000,0
|
|
20231017,165200,115022500,444000,444000,444000,444000,0
|
|
20231017,165100,115022500,444000,444000,444000,444000,0
|
|
20231017,165000,115022500,444000,444000,444000,444000,0
|
|
20231017,164900,115022500,444000,444000,444000,444000,0
|
|
20231017,164800,115022500,444000,444000,444000,444000,0
|
|
20231017,164700,115022500,444000,444000,444000,444000,0
|
|
20231017,164600,115022500,444000,444000,444000,444000,0
|
|
20231017,164500,115022500,444000,444000,444000,444000,0
|
|
20231017,164400,115022500,444000,444000,444000,444000,0
|
|
20231017,164300,115022500,444000,444000,444000,444000,0
|
|
20231017,164200,115022500,444000,444000,444000,444000,0
|
|
20231017,164100,115022500,444000,444000,444000,444000,0
|
|
20231017,164000,115022500,444000,444000,444000,444000,0
|
|
20231017,163900,115022500,444000,444000,444000,444000,9
|
|
20231017,163800,115022500,444000,444000,444000,444000,0
|
|
20231017,163700,115022500,444000,444000,444000,444000,0
|
|
20231017,163600,115022500,444000,444000,444000,444000,0
|
|
20231017,163500,115022500,444000,444000,444000,444000,0
|
|
20231017,163400,115022500,444000,444000,444000,444000,0
|
|
20231017,163300,115022500,444000,444000,444000,444000,0
|
|
20231017,163200,115022500,444000,444000,444000,444000,0
|
|
20231017,163100,115022500,444000,444000,444000,444000,0
|
|
20231017,163000,115022500,444000,444000,444000,444000,0
|
|
20231017,162900,115022500,444000,444000,444000,444000,0
|
|
20231017,162800,115022500,444000,444000,444000,444000,0
|
|
20231017,162700,115022500,444000,444000,444000,444000,0
|
|
20231017,162600,115022500,444000,444000,444000,444000,0
|
|
20231017,162500,115022500,444000,444000,444000,444000,0
|
|
20231017,162400,115022500,444000,444000,444000,444000,0
|
|
20231017,162300,115022500,444000,444000,444000,444000,0
|
|
20231017,162200,115022500,444000,444000,444000,444000,0
|
|
20231017,162100,115022500,444000,444000,444000,444000,0
|
|
20231017,162000,115022500,444000,444000,444000,444000,0
|
|
20231017,161900,115022500,444000,444000,444000,444000,0
|
|
20231017,161800,115022500,444000,444000,444000,444000,0
|
|
20231017,161700,115022500,444000,444000,444000,444000,0
|
|
20231017,161600,115022500,444000,444000,444000,444000,0
|
|
20231017,161500,115022500,444000,444000,444000,444000,0
|
|
20231017,161400,115022500,444000,444000,444000,444000,0
|
|
20231017,161300,115022500,444000,444000,444000,444000,0
|
|
20231017,161200,115022500,444000,444000,444000,444000,0
|
|
20231017,161100,115022500,444000,444000,444000,444000,0
|
|
20231017,161000,115022500,444000,444000,444000,444000,0
|
|
20231017,160900,115022500,444000,444000,444000,444000,9
|
|
20231017,160800,115022500,444000,444000,444000,444000,0
|
|
20231017,160700,115022500,444000,444000,444000,444000,0
|
|
20231017,160600,115022500,444000,444000,444000,444000,0
|
|
20231017,160500,115022500,444000,444000,444000,444000,0
|
|
20231017,160400,115022500,444000,444000,444000,444000,0
|
|
20231017,160300,115022500,444000,444000,444000,444000,0
|
|
20231017,160200,115022500,444000,444000,444000,444000,0
|
|
20231017,160100,115022500,444000,444000,444000,444000,0
|
|
20231017,160000,115022500,444000,444000,444000,444000,0
|
|
20231017,155900,115022500,444000,444000,444000,444000,0
|
|
20231017,155800,115022500,444000,444000,444000,444000,0
|
|
20231017,155700,115022500,444000,444000,444000,444000,0
|
|
20231017,155600,115022500,444000,444000,444000,444000,0
|
|
20231017,155500,115022500,444000,444000,444000,444000,0
|
|
20231017,155400,115022500,444000,444000,444000,444000,0
|
|
20231017,155300,115022500,444000,444000,444000,444000,0
|
|
20231017,155200,115022500,444000,444000,444000,444000,0
|
|
20231017,155100,115022500,444000,444000,444000,444000,0
|
|
20231017,155000,115022500,444000,444000,444000,444000,0
|
|
20231017,154900,115022500,444000,444000,444000,444000,0
|
|
20231017,154800,115022500,444000,444000,444000,444000,0
|
|
20231017,154700,115022500,444000,444000,444000,444000,0
|
|
20231017,154600,115022500,444000,444000,444000,444000,0
|
|
20231017,154500,115022500,444000,444000,444000,444000,0
|
|
20231017,154400,115022500,444000,444000,444000,444000,0
|
|
20231017,154300,115022500,444000,444000,444000,444000,0
|
|
20231017,154200,115022500,444000,444000,444000,444000,0
|
|
20231017,154100,115022500,444000,444000,444000,444000,0
|
|
20231017,154000,115022500,444000,444000,444000,444000,0
|
|
20231017,153900,115022500,444000,444000,444000,444000,9
|
|
20231017,153800,115022500,444000,444000,444000,444000,0
|
|
20231017,153700,115022500,444000,444000,444000,444000,0
|
|
20231017,153600,115022500,444000,444000,444000,444000,0
|
|
20231017,153500,115022500,444000,444000,444000,444000,0
|
|
20231017,153400,115022500,444000,444000,444000,444000,0
|
|
20231017,153300,115022500,444000,444000,444000,444000,0
|
|
20231017,153200,115022500,444000,444000,444000,444000,0
|
|
20231017,153100,115022500,444000,444000,444000,444000,0
|
|
20231017,153000,115022500,444000,444000,444000,444000,9
|
|
20231017,152900,111026500,445500,445500,445500,445500,0
|
|
20231017,152800,111026500,445500,445500,445500,445500,0
|
|
20231017,152700,111026500,445500,445500,445500,445500,0
|
|
20231017,152600,111026500,445500,445500,445500,445500,0
|
|
20231017,152500,111026500,445500,445500,445500,445500,0
|
|
20231017,152400,111026500,445500,445500,445500,445500,0
|
|
20231017,152300,111026500,445500,445500,445500,445500,0
|
|
20231017,152200,111026500,445500,445500,445500,445500,0
|
|
20231017,152100,111026500,445500,445500,445500,445500,0
|
|
20231017,152000,111026500,445500,445500,445500,445500,0
|
|
20231017,151900,111026500,445500,445500,445500,445500,1
|
|
20231017,151800,110581000,444500,444500,444500,444500,0
|
|
20231017,151700,110581000,444500,444500,444500,444500,0
|
|
20231017,151600,110581000,444500,444500,444500,444500,0
|
|
20231017,151500,110581000,444500,444500,444500,444500,1
|
|
20231017,151400,110136500,444500,444500,444500,444500,0
|
|
20231017,151300,110136500,444500,444500,444500,444500,0
|
|
20231017,151200,110136500,444500,443500,444500,443500,2
|
|
20231017,151100,109248500,444000,444000,444000,444000,0
|
|
20231017,151000,109248500,444000,444000,444000,443500,6
|
|
20231017,150900,106586000,444500,444500,444500,444500,0
|
|
20231017,150800,106586000,444500,444500,444500,444500,0
|
|
20231017,150700,106586000,444500,444500,444500,444500,1
|
|
20231017,150600,106141500,444500,444500,444500,444500,0
|
|
20231017,150500,106141500,444500,444500,444500,444500,0
|
|
20231017,150400,106141500,444500,444500,444500,444500,0
|
|
20231017,150300,106141500,444500,444500,444500,444500,2
|
|
20231017,150200,105252500,444000,444000,444000,444000,0
|
|
20231017,150100,105252500,444000,444000,444000,444000,0
|
|
20231017,150000,105252500,444000,444000,444000,444000,0
|
|
20231017,145900,105252500,444000,444000,444000,444000,0
|
|
20231017,145800,105252500,444000,444000,444000,444000,0
|
|
20231017,145700,105252500,444000,444000,444000,444000,0
|
|
20231017,145600,105252500,444000,444000,444000,444000,0
|
|
20231017,145500,105252500,444000,444000,444000,444000,0
|
|
20231017,145400,105252500,444000,444000,444000,444000,0
|
|
20231017,145300,105252500,444000,444000,444000,444000,0
|
|
20231017,145200,105252500,444000,444000,444000,444000,0
|
|
20231017,145100,105252500,444000,444000,444000,444000,0
|
|
20231017,145000,105252500,444000,444000,444000,444000,0
|
|
20231017,144900,105252500,444000,444000,444000,444000,0
|
|
20231017,144800,105252500,444000,444000,444000,444000,0
|
|
20231017,144700,105252500,444000,444000,444000,444000,0
|
|
20231017,144600,105252500,444000,443500,444000,443500,12
|
|
20231017,144500,99930000,444000,444000,444000,444000,0
|
|
20231017,144400,99930000,444000,444000,444000,444000,0
|
|
20231017,144300,99930000,444000,444000,444000,444000,0
|
|
20231017,144200,99930000,444000,444000,444000,444000,0
|
|
20231017,144100,99930000,444000,444000,444000,444000,2
|
|
20231017,144000,99042000,444000,444000,444000,444000,1
|
|
20231017,143900,98598000,444000,444000,444000,444000,0
|
|
20231017,143800,98598000,444000,444000,444000,444000,0
|
|
20231017,143700,98598000,444000,444000,444000,444000,0
|
|
20231017,143600,98598000,444000,444000,444000,444000,0
|
|
20231017,143500,98598000,444000,444000,444000,444000,0
|
|
20231017,143400,98598000,444000,444000,444000,444000,0
|
|
20231017,143300,98598000,444000,444000,444000,444000,0
|
|
20231017,143200,98598000,444000,444000,444000,444000,0
|
|
20231017,143100,98598000,444000,444000,444000,444000,0
|
|
20231017,143000,98598000,444000,444000,444000,444000,0
|
|
20231017,142900,98598000,444000,444000,444000,444000,0
|
|
20231017,142800,98598000,444000,444000,444000,444000,0
|
|
20231017,142700,98598000,444000,444000,444000,444000,0
|
|
20231017,142600,98598000,444000,444000,444000,444000,0
|
|
20231017,142500,98598000,444000,444000,444000,444000,0
|
|
20231017,142400,98598000,444000,444000,444000,444000,0
|
|
20231017,142300,98598000,444000,444000,444000,444000,0
|
|
20231017,142200,98598000,444000,444000,444000,444000,0
|
|
20231017,142100,98598000,444000,444000,444000,444000,0
|
|
20231017,142000,98598000,444000,444000,444000,444000,0
|
|
20231017,141900,98598000,444000,444000,444000,444000,0
|
|
20231017,141800,98598000,444000,444000,444000,444000,0
|
|
20231017,141700,98598000,444000,444000,444000,444000,0
|
|
20231017,141600,98598000,444000,444000,444000,444000,0
|
|
20231017,141500,98598000,444000,444000,444000,444000,0
|
|
20231017,141400,98598000,444000,444000,444000,444000,0
|
|
20231017,141300,98598000,444000,444000,444000,444000,0
|
|
20231017,141200,98598000,444000,444000,444000,444000,0
|
|
20231017,141100,98598000,444000,444000,444000,444000,0
|
|
20231017,141000,98598000,444000,443500,444000,443500,2
|
|
20231017,140900,97710500,444000,444000,444000,444000,0
|
|
20231017,140800,97710500,444000,444000,444000,444000,0
|
|
20231017,140700,97710500,444000,444000,444000,444000,0
|
|
20231017,140600,97710500,444000,444000,444000,444000,0
|
|
20231017,140500,97710500,444000,444000,444000,444000,0
|
|
20231017,140400,97710500,444000,444000,444000,444000,0
|
|
20231017,140300,97710500,444000,444000,444000,444000,0
|
|
20231017,140200,97710500,444000,444000,444000,444000,0
|
|
20231017,140100,97710500,444000,444000,444000,444000,0
|
|
20231017,140000,97710500,444000,444000,444000,444000,0
|
|
20231017,135900,97710500,444000,444000,444000,444000,0
|
|
20231017,135800,97710500,444000,444000,444000,444000,0
|
|
20231017,135700,97710500,444000,444000,444000,444000,0
|
|
20231017,135600,97710500,444000,444000,444000,444000,5
|
|
20231017,135500,95490500,444000,444000,444000,444000,0
|
|
20231017,135400,95490500,444000,444000,444000,444000,0
|
|
20231017,135300,95490500,444000,444000,444000,444000,0
|
|
20231017,135200,95490500,444000,444000,444000,444000,0
|
|
20231017,135100,95490500,444000,444000,444000,444000,0
|
|
20231017,135000,95490500,444000,444000,444000,444000,0
|
|
20231017,134900,95490500,444000,444000,444000,444000,0
|
|
20231017,134800,95490500,444000,444000,444000,444000,0
|
|
20231017,134700,95490500,444000,444000,444000,444000,0
|
|
20231017,134600,95490500,444000,444000,444000,444000,0
|
|
20231017,134500,95490500,444000,444000,444000,444000,0
|
|
20231017,134400,95490500,444000,444000,444000,444000,0
|
|
20231017,134300,95490500,444000,444000,444000,444000,0
|
|
20231017,134200,95490500,444000,444000,444000,444000,0
|
|
20231017,134100,95490500,444000,444000,444000,444000,0
|
|
20231017,134000,95490500,444000,444000,444000,444000,0
|
|
20231017,133900,95490500,444000,444000,444000,444000,0
|
|
20231017,133800,95490500,444000,444000,444000,444000,0
|
|
20231017,133700,95490500,444000,444000,444000,444000,0
|
|
20231017,133600,95490500,444000,444000,444000,444000,0
|
|
20231017,133500,95490500,444000,444000,444000,444000,0
|
|
20231017,133400,95490500,444000,444000,444000,444000,0
|
|
20231017,133300,95490500,444000,444000,444000,444000,0
|
|
20231017,133200,95490500,444000,444000,444000,444000,0
|
|
20231017,133100,95490500,444000,444000,444000,444000,0
|
|
20231017,133000,95490500,444000,444000,444000,444000,0
|
|
20231017,132900,95490500,444000,444000,444000,444000,0
|
|
20231017,132800,95490500,444000,444000,444000,444000,0
|
|
20231017,132700,95490500,444000,444000,444000,444000,8
|
|
20231017,132600,91938500,444000,444000,444000,444000,0
|
|
20231017,132500,91938500,444000,444000,444000,444000,0
|
|
20231017,132400,91938500,444000,444000,444000,444000,0
|
|
20231017,132300,91938500,444000,444000,444000,444000,0
|
|
20231017,132200,91938500,444000,444000,444000,444000,0
|
|
20231017,132100,91938500,444000,444000,444000,444000,11
|
|
20231017,132000,87054500,444000,444000,444000,444000,0
|
|
20231017,131900,87054500,444000,444000,444000,444000,0
|
|
20231017,131800,87054500,444000,444000,444000,444000,0
|
|
20231017,131700,87054500,444000,444000,444000,444000,0
|
|
20231017,131600,87054500,444000,444000,444000,444000,0
|
|
20231017,131500,87054500,444000,444000,444000,444000,0
|
|
20231017,131400,87054500,444000,444000,444000,444000,0
|
|
20231017,131300,87054500,444000,444000,444000,444000,0
|
|
20231017,131200,87054500,444000,444000,444000,444000,0
|
|
20231017,131100,87054500,444000,444000,444000,444000,0
|
|
20231017,131000,87054500,444000,444000,444000,444000,1
|
|
20231017,130900,86610500,444000,444000,444000,444000,0
|
|
20231017,130800,86610500,444000,444000,444000,444000,0
|
|
20231017,130700,86610500,444000,444000,444000,444000,0
|
|
20231017,130600,86610500,444000,444000,444000,444000,0
|
|
20231017,130500,86610500,444000,444000,444000,444000,0
|
|
20231017,130400,86610500,444000,444000,444000,444000,0
|
|
20231017,130300,86610500,444000,444000,444000,444000,0
|
|
20231017,130200,86610500,444000,444000,444000,444000,0
|
|
20231017,130100,86610500,444000,444000,444000,444000,0
|
|
20231017,130000,86610500,444000,444000,444000,444000,0
|
|
20231017,125900,86610500,444000,444000,444000,444000,0
|
|
20231017,125800,86610500,444000,444000,444000,444000,1
|
|
20231017,125700,86166500,444000,444000,444000,444000,0
|
|
20231017,125600,86166500,444000,444000,444000,444000,0
|
|
20231017,125500,86166500,444000,444000,444000,444000,0
|
|
20231017,125400,86166500,444000,444000,444000,444000,0
|
|
20231017,125300,86166500,444000,444000,444000,444000,0
|
|
20231017,125200,86166500,444000,444000,444000,444000,0
|
|
20231017,125100,86166500,444000,444000,444000,444000,0
|
|
20231017,125000,86166500,444000,444000,444000,444000,0
|
|
20231017,124900,86166500,444000,444000,444000,444000,4
|
|
20231017,124800,84390500,444000,444000,444000,444000,0
|
|
20231017,124700,84390500,444000,444000,444000,444000,0
|
|
20231017,124600,84390500,444000,444000,444000,444000,1
|
|
20231017,124500,83946500,444000,444000,444000,444000,0
|
|
20231017,124400,83946500,444000,444000,444000,444000,0
|
|
20231017,124300,83946500,444000,444000,444000,444000,0
|
|
20231017,124200,83946500,444000,444000,444000,444000,0
|
|
20231017,124100,83946500,444000,444000,444000,444000,0
|
|
20231017,124000,83946500,444000,444000,444000,444000,0
|
|
20231017,123900,83946500,444000,444000,444000,444000,0
|
|
20231017,123800,83946500,444000,444000,444000,444000,0
|
|
20231017,123700,83946500,444000,444000,444000,444000,0
|
|
20231017,123600,83946500,444000,444000,444000,444000,0
|
|
20231017,123500,83946500,444000,444000,444000,444000,0
|
|
20231017,123400,83946500,444000,444000,444000,444000,0
|
|
20231017,123300,83946500,444000,444000,444000,444000,0
|
|
20231017,123200,83946500,444000,444000,444000,444000,0
|
|
20231017,123100,83946500,444000,444000,444000,444000,0
|
|
20231017,123000,83946500,444000,444000,444000,444000,0
|
|
20231017,122900,83946500,444000,444000,444000,444000,0
|
|
20231017,122800,83946500,444000,444000,444000,444000,0
|
|
20231017,122700,83946500,444000,444000,444000,444000,0
|
|
20231017,122600,83946500,444000,444000,444000,444000,0
|
|
20231017,122500,83946500,444000,444000,444000,444000,0
|
|
20231017,122400,83946500,444000,444000,444000,444000,0
|
|
20231017,122300,83946500,444000,444000,444000,444000,0
|
|
20231017,122200,83946500,444000,444000,444000,444000,0
|
|
20231017,122100,83946500,444000,444000,444000,444000,0
|
|
20231017,122000,83946500,444000,444000,444000,444000,0
|
|
20231017,121900,83946500,444000,444000,444000,444000,0
|
|
20231017,121800,83946500,444000,444000,444000,444000,0
|
|
20231017,121700,83946500,444000,444000,444000,444000,0
|
|
20231017,121600,83946500,444000,444000,444000,444000,0
|
|
20231017,121500,83946500,444000,444000,444000,444000,0
|
|
20231017,121400,83946500,444000,444000,444000,444000,0
|
|
20231017,121300,83946500,444000,444000,444000,444000,0
|
|
20231017,121200,83946500,444000,444000,444000,444000,0
|
|
20231017,121100,83946500,444000,444000,444500,444000,9
|
|
20231017,121000,79950000,444000,444000,444000,444000,0
|
|
20231017,120900,79950000,444000,444000,444000,444000,0
|
|
20231017,120800,79950000,444000,444000,444000,444000,0
|
|
20231017,120700,79950000,444000,444000,444000,444000,0
|
|
20231017,120600,79950000,444000,444000,444000,444000,0
|
|
20231017,120500,79950000,444000,444000,444000,444000,0
|
|
20231017,120400,79950000,444000,444000,444000,444000,0
|
|
20231017,120300,79950000,444000,444000,444000,444000,0
|
|
20231017,120200,79950000,444000,444000,444000,444000,0
|
|
20231017,120100,79950000,444000,444000,444000,444000,0
|
|
20231017,120000,79950000,444000,444000,444000,444000,0
|
|
20231017,115900,79950000,444000,444000,444000,444000,0
|
|
20231017,115800,79950000,444000,444000,444000,444000,0
|
|
20231017,115700,79950000,444000,444000,444000,444000,0
|
|
20231017,115600,79950000,444000,444000,444000,444000,0
|
|
20231017,115500,79950000,444000,444000,444000,444000,0
|
|
20231017,115400,79950000,444000,444000,444000,444000,0
|
|
20231017,115300,79950000,444000,444000,444000,444000,0
|
|
20231017,115200,79950000,444000,444000,444000,444000,0
|
|
20231017,115100,79950000,444000,444000,444000,444000,0
|
|
20231017,115000,79950000,444000,444000,444000,444000,0
|
|
20231017,114900,79950000,444000,444000,444000,444000,0
|
|
20231017,114800,79950000,444000,444000,444000,444000,0
|
|
20231017,114700,79950000,444000,444000,444000,444000,0
|
|
20231017,114600,79950000,444000,444000,444000,444000,0
|
|
20231017,114500,79950000,444000,444000,444000,444000,0
|
|
20231017,114400,79950000,444000,444000,444000,444000,0
|
|
20231017,114300,79950000,444000,444000,444000,444000,0
|
|
20231017,114200,79950000,444000,444000,444000,444000,0
|
|
20231017,114100,79950000,444000,444000,444000,444000,0
|
|
20231017,114000,79950000,444000,444000,444000,444000,0
|
|
20231017,113900,79950000,444000,444000,444000,444000,0
|
|
20231017,113800,79950000,444000,444000,444000,444000,42
|
|
20231017,113700,61302000,444000,444000,444000,444000,0
|
|
20231017,113600,61302000,444000,444000,444000,444000,6
|
|
20231017,113500,58638000,444000,444000,444000,444000,0
|
|
20231017,113400,58638000,444000,444000,444000,444000,0
|
|
20231017,113300,58638000,444000,444000,444000,444000,0
|
|
20231017,113200,58638000,444000,444000,444000,444000,0
|
|
20231017,113100,58638000,444000,444000,444000,444000,0
|
|
20231017,113000,58638000,444000,444000,444000,444000,0
|
|
20231017,112900,58638000,444000,444000,444000,444000,0
|
|
20231017,112800,58638000,444000,444000,444000,444000,0
|
|
20231017,112700,58638000,444000,444000,444000,444000,0
|
|
20231017,112600,58638000,444000,444000,444000,444000,0
|
|
20231017,112500,58638000,444000,444000,444000,444000,0
|
|
20231017,112400,58638000,444000,444000,444000,444000,0
|
|
20231017,112300,58638000,444000,444000,444000,444000,0
|
|
20231017,112200,58638000,444000,445000,445000,444000,10
|
|
20231017,112100,54196500,445000,445000,445000,445000,0
|
|
20231017,112000,54196500,445000,445000,445000,445000,0
|
|
20231017,111900,54196500,445000,445000,445000,445000,0
|
|
20231017,111800,54196500,445000,445000,445000,445000,0
|
|
20231017,111700,54196500,445000,445000,445000,445000,0
|
|
20231017,111600,54196500,445000,445000,445000,445000,0
|
|
20231017,111500,54196500,445000,445000,445000,445000,0
|
|
20231017,111400,54196500,445000,445000,445000,445000,0
|
|
20231017,111300,54196500,445000,445000,445000,445000,0
|
|
20231017,111200,54196500,445000,445000,445000,445000,0
|
|
20231017,111100,54196500,445000,445000,445000,445000,4
|
|
20231017,111000,52416500,444500,444500,444500,444500,3
|
|
20231017,110900,51083000,444500,444500,444500,444500,0
|
|
20231017,110800,51083000,444500,444500,444500,444500,0
|
|
20231017,110700,51083000,444500,444500,444500,444500,0
|
|
20231017,110600,51083000,444500,444500,444500,444500,0
|
|
20231017,110500,51083000,444500,444500,444500,444500,0
|
|
20231017,110400,51083000,444500,444500,444500,444500,0
|
|
20231017,110300,51083000,444500,444000,444500,444000,7
|
|
20231017,110200,47974500,444000,444000,444000,444000,3
|
|
20231017,110100,46642500,444500,444000,444500,444000,11
|
|
20231017,110000,41758000,444000,444000,444000,444000,0
|
|
20231017,105900,41758000,444000,444000,444000,444000,0
|
|
20231017,105800,41758000,444000,444000,444000,444000,0
|
|
20231017,105700,41758000,444000,444000,444000,444000,0
|
|
20231017,105600,41758000,444000,444000,444000,444000,0
|
|
20231017,105500,41758000,444000,444000,444000,444000,0
|
|
20231017,105400,41758000,444000,444000,444000,444000,0
|
|
20231017,105300,41758000,444000,444000,444000,444000,0
|
|
20231017,105200,41758000,444000,444000,444000,444000,0
|
|
20231017,105100,41758000,444000,444000,444000,444000,0
|
|
20231017,105000,41758000,444000,444000,444000,444000,0
|
|
20231017,104900,41758000,444000,444000,444000,444000,0
|
|
20231017,104800,41758000,444000,444000,444000,444000,2
|
|
20231017,104700,40870000,443500,443500,443500,443500,0
|
|
20231017,104600,40870000,443500,443500,443500,443500,1
|
|
20231017,104500,40426500,443000,443000,443000,443000,0
|
|
20231017,104400,40426500,443000,443000,443000,443000,6
|
|
20231017,104300,37768500,442500,442500,442500,442500,0
|
|
20231017,104200,37768500,442500,442500,442500,442500,0
|
|
20231017,104100,37768500,442500,442500,442500,442500,0
|
|
20231017,104000,37768500,442500,442500,442500,442500,0
|
|
20231017,103900,37768500,442500,442500,442500,442500,0
|
|
20231017,103800,37768500,442500,442500,442500,442500,0
|
|
20231017,103700,37768500,442500,442500,442500,442500,2
|
|
20231017,103600,36883500,443000,443000,443000,443000,0
|
|
20231017,103500,36883500,443000,443000,443000,443000,0
|
|
20231017,103400,36883500,443000,443000,443000,443000,0
|
|
20231017,103300,36883500,443000,443000,443000,443000,0
|
|
20231017,103200,36883500,443000,443000,443000,443000,0
|
|
20231017,103100,36883500,443000,443000,443000,443000,0
|
|
20231017,103000,36883500,443000,443000,443000,443000,0
|
|
20231017,102900,36883500,443000,443000,443000,443000,0
|
|
20231017,102800,36883500,443000,443000,443000,443000,0
|
|
20231017,102700,36883500,443000,442500,443000,442500,6
|
|
20231017,102600,34228000,442500,442500,442500,442500,0
|
|
20231017,102500,34228000,442500,442500,442500,442500,0
|
|
20231017,102400,34228000,442500,442500,442500,442500,0
|
|
20231017,102300,34228000,442500,442500,442500,442500,0
|
|
20231017,102200,34228000,442500,442500,442500,442500,0
|
|
20231017,102100,34228000,442500,442500,442500,442500,1
|
|
20231017,102000,33785500,443500,443500,443500,443500,0
|
|
20231017,101900,33785500,443500,443500,443500,443500,0
|
|
20231017,101800,33785500,443500,443500,443500,443500,0
|
|
20231017,101700,33785500,443500,443500,443500,443500,0
|
|
20231017,101600,33785500,443500,443500,443500,443500,0
|
|
20231017,101500,33785500,443500,443500,443500,443500,1
|
|
20231017,101400,33342000,444000,444000,444000,444000,0
|
|
20231017,101300,33342000,444000,444000,444000,444000,0
|
|
20231017,101200,33342000,444000,444000,444000,444000,1
|
|
20231017,101100,32898000,444000,444000,444000,444000,0
|
|
20231017,101000,32898000,444000,444000,444000,444000,6
|
|
20231017,100900,30234000,444000,444000,444000,444000,0
|
|
20231017,100800,30234000,444000,444000,444000,444000,0
|
|
20231017,100700,30234000,444000,444000,444000,444000,0
|
|
20231017,100600,30234000,444000,444000,444000,444000,9
|
|
20231017,100500,26238000,444000,444000,444000,444000,0
|
|
20231017,100400,26238000,444000,444500,444500,444000,15
|
|
20231017,100300,19577500,444000,444000,444000,444000,0
|
|
20231017,100200,19577500,444000,444000,444000,444000,6
|
|
20231017,100100,16913500,443500,443500,443500,443500,0
|
|
20231017,100000,16913500,443500,443500,443500,443500,0
|
|
20231017,095900,16913500,443500,443500,443500,443500,0
|
|
20231017,095800,16913500,443500,443500,443500,443500,0
|
|
20231017,095700,16913500,443500,443500,443500,443500,0
|
|
20231017,095600,16913500,443500,443500,443500,443500,0
|
|
20231017,095500,16913500,443500,443500,443500,443500,0
|
|
20231017,095400,16913500,443500,443500,443500,443500,0
|
|
20231017,095300,16913500,443500,443500,443500,443500,0
|
|
20231017,095200,16913500,443500,443500,443500,443500,0
|
|
20231017,095100,16913500,443500,443500,443500,443500,0
|
|
20231017,095000,16913500,443500,443500,443500,443500,0
|
|
20231017,094900,16913500,443500,443500,443500,443500,0
|
|
20231017,094800,16913500,443500,443500,443500,443500,0
|
|
20231017,094700,16913500,443500,443500,443500,443500,0
|
|
20231017,094600,16913500,443500,443500,443500,443500,0
|
|
20231017,094500,16913500,443500,443500,443500,443500,0
|
|
20231017,094400,16913500,443500,443500,443500,443500,0
|
|
20231017,094300,16913500,443500,443500,443500,443500,0
|
|
20231017,094200,16913500,443500,443500,443500,443500,0
|
|
20231017,094100,16913500,443500,443500,443500,443500,0
|
|
20231017,094000,16913500,443500,443500,443500,443500,0
|
|
20231017,093900,16913500,443500,443500,443500,443500,0
|
|
20231017,093800,16913500,443500,443500,443500,443500,6
|
|
20231017,093700,14252500,444000,444000,444000,444000,0
|
|
20231017,093600,14252500,444000,444000,444000,444000,0
|
|
20231017,093500,14252500,444000,444000,444000,444000,2
|
|
20231017,093400,13364500,450000,450000,450000,450000,0
|
|
20231017,093300,13364500,450000,450000,450000,450000,0
|
|
20231017,093200,13364500,450000,450000,450000,450000,1
|
|
20231017,093100,12914500,444500,444500,444500,444500,6
|
|
20231017,093000,10247500,445500,445500,445500,445500,0
|
|
20231017,092900,10247500,445500,445500,445500,445500,0
|
|
20231017,092800,10247500,445500,445500,445500,445500,0
|
|
20231017,092700,10247500,445500,445500,445500,445500,0
|
|
20231017,092600,10247500,445500,445500,445500,445500,0
|
|
20231017,092500,10247500,445500,445500,445500,445500,0
|
|
20231017,092400,10247500,445500,445500,445500,445500,0
|
|
20231017,092300,10247500,445500,445500,445500,445500,0
|
|
20231017,092200,10247500,445500,445500,445500,445500,0
|
|
20231017,092100,10247500,445500,446000,446000,445000,5
|
|
20231017,092000,8020000,447000,447000,447000,447000,0
|
|
20231017,091900,8020000,447000,447000,447000,447000,0
|
|
20231017,091800,8020000,447000,447000,447000,447000,0
|
|
20231017,091700,8020000,447000,447000,447000,447000,0
|
|
20231017,091600,8020000,447000,447000,447000,447000,0
|
|
20231017,091500,8020000,447000,447000,447000,447000,0
|
|
20231017,091400,8020000,447000,447000,447000,447000,0
|
|
20231017,091300,8020000,447000,447000,447000,447000,0
|
|
20231017,091200,8020000,447000,447000,447000,447000,0
|
|
20231017,091100,8020000,447000,447000,447000,447000,0
|
|
20231017,091000,8020000,447000,447000,447000,447000,2
|
|
20231017,090900,7126000,447000,447000,447000,447000,0
|
|
20231017,090800,7126000,447000,447000,447000,447000,0
|
|
20231017,090700,7126000,447000,447000,447000,447000,0
|
|
20231017,090600,7126000,447000,447000,447000,447000,0
|
|
20231017,090500,7126000,447000,447000,447000,447000,0
|
|
20231017,090400,7126000,447000,447000,447000,447000,0
|
|
20231017,090300,7126000,447000,447000,447000,447000,1
|
|
20231017,090200,6679000,445500,445500,445500,445500,0
|
|
20231017,090100,6679000,445500,445500,445500,445500,14
|
|
20231017,090000,442000,442000,442000,442000,442000,1
|