583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184000,174254000,443500,443500,443500,443500,3
|
|
20231018,183900,174254000,443500,443500,443500,443500,0
|
|
20231018,183800,174254000,443500,443500,443500,443500,0
|
|
20231018,183700,174254000,443500,443500,443500,443500,0
|
|
20231018,183600,174254000,443500,443500,443500,443500,0
|
|
20231018,183500,174254000,443500,443500,443500,443500,0
|
|
20231018,183400,174254000,443500,443500,443500,443500,0
|
|
20231018,183300,174254000,443500,443500,443500,443500,0
|
|
20231018,183200,174254000,443500,443500,443500,443500,0
|
|
20231018,183100,174254000,443500,443500,443500,443500,0
|
|
20231018,183000,174254000,443500,443500,443500,443500,0
|
|
20231018,182900,174254000,443500,443500,443500,443500,0
|
|
20231018,182800,174254000,443500,443500,443500,443500,0
|
|
20231018,182700,174254000,443500,443500,443500,443500,0
|
|
20231018,182600,174254000,443500,443500,443500,443500,0
|
|
20231018,182500,174254000,443500,443500,443500,443500,0
|
|
20231018,182400,174254000,443500,443500,443500,443500,0
|
|
20231018,182300,174254000,443500,443500,443500,443500,0
|
|
20231018,182200,174254000,443500,443500,443500,443500,0
|
|
20231018,182100,174254000,443500,443500,443500,443500,0
|
|
20231018,182000,174254000,443500,443500,443500,443500,0
|
|
20231018,181900,174254000,443500,443500,443500,443500,0
|
|
20231018,181800,174254000,443500,443500,443500,443500,0
|
|
20231018,181700,174254000,443500,443500,443500,443500,0
|
|
20231018,181600,174254000,443500,443500,443500,443500,0
|
|
20231018,181500,174254000,443500,443500,443500,443500,0
|
|
20231018,181400,174254000,443500,443500,443500,443500,0
|
|
20231018,181300,174254000,443500,443500,443500,443500,0
|
|
20231018,181200,174254000,443500,443500,443500,443500,0
|
|
20231018,181100,174254000,443500,443500,443500,443500,0
|
|
20231018,181000,174254000,443500,443500,443500,443500,3
|
|
20231018,180900,174254000,443500,443500,443500,443500,0
|
|
20231018,180800,174254000,443500,443500,443500,443500,0
|
|
20231018,180700,174254000,443500,443500,443500,443500,0
|
|
20231018,180600,174254000,443500,443500,443500,443500,0
|
|
20231018,180500,174254000,443500,443500,443500,443500,0
|
|
20231018,180400,174254000,443500,443500,443500,443500,0
|
|
20231018,180300,174254000,443500,443500,443500,443500,0
|
|
20231018,180200,174254000,443500,443500,443500,443500,0
|
|
20231018,180100,174254000,443500,443500,443500,443500,0
|
|
20231018,180000,174254000,443500,443500,443500,443500,0
|
|
20231018,175900,174254000,443500,443500,443500,443500,0
|
|
20231018,175800,174254000,443500,443500,443500,443500,0
|
|
20231018,175700,174254000,443500,443500,443500,443500,0
|
|
20231018,175600,174254000,443500,443500,443500,443500,0
|
|
20231018,175500,174254000,443500,443500,443500,443500,0
|
|
20231018,175400,174254000,443500,443500,443500,443500,0
|
|
20231018,175300,174254000,443500,443500,443500,443500,0
|
|
20231018,175200,174254000,443500,443500,443500,443500,0
|
|
20231018,175100,174254000,443500,443500,443500,443500,0
|
|
20231018,175000,174254000,443500,443500,443500,443500,0
|
|
20231018,174900,174254000,443500,443500,443500,443500,0
|
|
20231018,174800,174254000,443500,443500,443500,443500,0
|
|
20231018,174700,174254000,443500,443500,443500,443500,0
|
|
20231018,174600,174254000,443500,443500,443500,443500,0
|
|
20231018,174500,174254000,443500,443500,443500,443500,0
|
|
20231018,174400,174254000,443500,443500,443500,443500,0
|
|
20231018,174300,174254000,443500,443500,443500,443500,0
|
|
20231018,174200,174254000,443500,443500,443500,443500,0
|
|
20231018,174100,174254000,443500,443500,443500,443500,0
|
|
20231018,174000,174254000,443500,443500,443500,443500,3
|
|
20231018,173900,174254000,443500,443500,443500,443500,0
|
|
20231018,173800,174254000,443500,443500,443500,443500,0
|
|
20231018,173700,174254000,443500,443500,443500,443500,0
|
|
20231018,173600,174254000,443500,443500,443500,443500,0
|
|
20231018,173500,174254000,443500,443500,443500,443500,0
|
|
20231018,173400,174254000,443500,443500,443500,443500,0
|
|
20231018,173300,174254000,443500,443500,443500,443500,0
|
|
20231018,173200,174254000,443500,443500,443500,443500,0
|
|
20231018,173100,174254000,443500,443500,443500,443500,0
|
|
20231018,173000,174254000,443500,443500,443500,443500,0
|
|
20231018,172900,174254000,443500,443500,443500,443500,0
|
|
20231018,172800,174254000,443500,443500,443500,443500,0
|
|
20231018,172700,174254000,443500,443500,443500,443500,0
|
|
20231018,172600,174254000,443500,443500,443500,443500,0
|
|
20231018,172500,174254000,443500,443500,443500,443500,0
|
|
20231018,172400,174254000,443500,443500,443500,443500,0
|
|
20231018,172300,174254000,443500,443500,443500,443500,0
|
|
20231018,172200,174254000,443500,443500,443500,443500,0
|
|
20231018,172100,174254000,443500,443500,443500,443500,0
|
|
20231018,172000,174254000,443500,443500,443500,443500,0
|
|
20231018,171900,174254000,443500,443500,443500,443500,0
|
|
20231018,171800,174254000,443500,443500,443500,443500,0
|
|
20231018,171700,174254000,443500,443500,443500,443500,0
|
|
20231018,171600,174254000,443500,443500,443500,443500,0
|
|
20231018,171500,174254000,443500,443500,443500,443500,0
|
|
20231018,171400,174254000,443500,443500,443500,443500,0
|
|
20231018,171300,174254000,443500,443500,443500,443500,0
|
|
20231018,171200,174254000,443500,443500,443500,443500,0
|
|
20231018,171100,174254000,443500,443500,443500,443500,0
|
|
20231018,171000,174254000,443500,443500,443500,443500,3
|
|
20231018,170900,174254000,443500,443500,443500,443500,0
|
|
20231018,170800,174254000,443500,443500,443500,443500,0
|
|
20231018,170700,174254000,443500,443500,443500,443500,0
|
|
20231018,170600,174254000,443500,443500,443500,443500,0
|
|
20231018,170500,174254000,443500,443500,443500,443500,0
|
|
20231018,170400,174254000,443500,443500,443500,443500,0
|
|
20231018,170300,174254000,443500,443500,443500,443500,0
|
|
20231018,170200,174254000,443500,443500,443500,443500,0
|
|
20231018,170100,174254000,443500,443500,443500,443500,0
|
|
20231018,170000,174254000,443500,443500,443500,443500,0
|
|
20231018,165900,174254000,443500,443500,443500,443500,0
|
|
20231018,165800,174254000,443500,443500,443500,443500,0
|
|
20231018,165700,174254000,443500,443500,443500,443500,0
|
|
20231018,165600,174254000,443500,443500,443500,443500,0
|
|
20231018,165500,174254000,443500,443500,443500,443500,0
|
|
20231018,165400,174254000,443500,443500,443500,443500,0
|
|
20231018,165300,174254000,443500,443500,443500,443500,0
|
|
20231018,165200,174254000,443500,443500,443500,443500,0
|
|
20231018,165100,174254000,443500,443500,443500,443500,0
|
|
20231018,165000,174254000,443500,443500,443500,443500,0
|
|
20231018,164900,174254000,443500,443500,443500,443500,0
|
|
20231018,164800,174254000,443500,443500,443500,443500,0
|
|
20231018,164700,174254000,443500,443500,443500,443500,0
|
|
20231018,164600,174254000,443500,443500,443500,443500,0
|
|
20231018,164500,174254000,443500,443500,443500,443500,0
|
|
20231018,164400,174254000,443500,443500,443500,443500,0
|
|
20231018,164300,174254000,443500,443500,443500,443500,0
|
|
20231018,164200,174254000,443500,443500,443500,443500,0
|
|
20231018,164100,174254000,443500,443500,443500,443500,0
|
|
20231018,164000,174254000,443500,443500,443500,443500,3
|
|
20231018,163900,174254000,443500,443500,443500,443500,0
|
|
20231018,163800,174254000,443500,443500,443500,443500,0
|
|
20231018,163700,174254000,443500,443500,443500,443500,0
|
|
20231018,163600,174254000,443500,443500,443500,443500,0
|
|
20231018,163500,174254000,443500,443500,443500,443500,0
|
|
20231018,163400,174254000,443500,443500,443500,443500,0
|
|
20231018,163300,174254000,443500,443500,443500,443500,0
|
|
20231018,163200,174254000,443500,443500,443500,443500,0
|
|
20231018,163100,174254000,443500,443500,443500,443500,0
|
|
20231018,163000,174254000,443500,443500,443500,443500,0
|
|
20231018,162900,174254000,443500,443500,443500,443500,0
|
|
20231018,162800,174254000,443500,443500,443500,443500,0
|
|
20231018,162700,174254000,443500,443500,443500,443500,0
|
|
20231018,162600,174254000,443500,443500,443500,443500,0
|
|
20231018,162500,174254000,443500,443500,443500,443500,0
|
|
20231018,162400,174254000,443500,443500,443500,443500,0
|
|
20231018,162300,174254000,443500,443500,443500,443500,0
|
|
20231018,162200,174254000,443500,443500,443500,443500,0
|
|
20231018,162100,174254000,443500,443500,443500,443500,0
|
|
20231018,162000,174254000,443500,443500,443500,443500,0
|
|
20231018,161900,174254000,443500,443500,443500,443500,0
|
|
20231018,161800,174254000,443500,443500,443500,443500,0
|
|
20231018,161700,174254000,443500,443500,443500,443500,0
|
|
20231018,161600,174254000,443500,443500,443500,443500,0
|
|
20231018,161500,174254000,443500,443500,443500,443500,0
|
|
20231018,161400,174254000,443500,443500,443500,443500,0
|
|
20231018,161300,174254000,443500,443500,443500,443500,0
|
|
20231018,161200,174254000,443500,443500,443500,443500,0
|
|
20231018,161100,174254000,443500,443500,443500,443500,0
|
|
20231018,161000,174254000,443500,443500,443500,443500,3
|
|
20231018,160900,174254000,443500,443500,443500,443500,0
|
|
20231018,160800,174254000,443500,443500,443500,443500,0
|
|
20231018,160700,174254000,443500,443500,443500,443500,0
|
|
20231018,160600,174254000,443500,443500,443500,443500,0
|
|
20231018,160500,174254000,443500,443500,443500,443500,0
|
|
20231018,160400,174254000,443500,443500,443500,443500,0
|
|
20231018,160300,174254000,443500,443500,443500,443500,0
|
|
20231018,160200,174254000,443500,443500,443500,443500,0
|
|
20231018,160100,174254000,443500,443500,443500,443500,0
|
|
20231018,160000,174254000,443500,443500,443500,443500,0
|
|
20231018,155900,174254000,443500,443500,443500,443500,0
|
|
20231018,155800,174254000,443500,443500,443500,443500,0
|
|
20231018,155700,174254000,443500,443500,443500,443500,0
|
|
20231018,155600,174254000,443500,443500,443500,443500,0
|
|
20231018,155500,174254000,443500,443500,443500,443500,0
|
|
20231018,155400,174254000,443500,443500,443500,443500,0
|
|
20231018,155300,174254000,443500,443500,443500,443500,0
|
|
20231018,155200,174254000,443500,443500,443500,443500,0
|
|
20231018,155100,174254000,443500,443500,443500,443500,0
|
|
20231018,155000,174254000,443500,443500,443500,443500,0
|
|
20231018,154900,174254000,443500,443500,443500,443500,0
|
|
20231018,154800,174254000,443500,443500,443500,443500,0
|
|
20231018,154700,174254000,443500,443500,443500,443500,0
|
|
20231018,154600,174254000,443500,443500,443500,443500,0
|
|
20231018,154500,174254000,443500,443500,443500,443500,0
|
|
20231018,154400,174254000,443500,443500,443500,443500,0
|
|
20231018,154300,174254000,443500,443500,443500,443500,0
|
|
20231018,154200,174254000,443500,443500,443500,443500,0
|
|
20231018,154100,174254000,443500,443500,443500,443500,0
|
|
20231018,154000,174254000,443500,443500,443500,443500,3
|
|
20231018,153900,174254000,443500,443500,443500,443500,0
|
|
20231018,153800,174254000,443500,443500,443500,443500,0
|
|
20231018,153700,174254000,443500,443500,443500,443500,0
|
|
20231018,153600,174254000,443500,443500,443500,443500,0
|
|
20231018,153500,174254000,443500,443500,443500,443500,0
|
|
20231018,153400,174254000,443500,443500,443500,443500,0
|
|
20231018,153300,174254000,443500,443500,443500,443500,0
|
|
20231018,153200,174254000,443500,443500,443500,443500,0
|
|
20231018,153100,174254000,443500,443500,443500,443500,0
|
|
20231018,153000,174254000,443500,443500,443500,443500,3
|
|
20231018,152900,172923500,444000,444000,444000,444000,0
|
|
20231018,152800,172923500,444000,444000,444000,444000,0
|
|
20231018,152700,172923500,444000,444000,444000,444000,0
|
|
20231018,152600,172923500,444000,444000,444000,444000,0
|
|
20231018,152500,172923500,444000,444000,444000,444000,0
|
|
20231018,152400,172923500,444000,444000,444000,444000,0
|
|
20231018,152300,172923500,444000,444000,444000,444000,0
|
|
20231018,152200,172923500,444000,444000,444000,444000,0
|
|
20231018,152100,172923500,444000,444000,444000,444000,0
|
|
20231018,152000,172923500,444000,444000,444000,444000,0
|
|
20231018,151900,172923500,444000,444000,444000,444000,0
|
|
20231018,151800,172923500,444000,444000,444000,444000,0
|
|
20231018,151700,172923500,444000,444000,444000,444000,0
|
|
20231018,151600,172923500,444000,444000,444000,444000,0
|
|
20231018,151500,172923500,444000,444000,444000,444000,1
|
|
20231018,151400,172479500,443500,443500,443500,443500,0
|
|
20231018,151300,172479500,443500,443500,443500,443500,0
|
|
20231018,151200,172479500,443500,443500,443500,443500,0
|
|
20231018,151100,172479500,443500,443500,443500,443500,1
|
|
20231018,151000,172036000,443500,443500,444000,443500,3
|
|
20231018,150900,170705000,444000,444000,444000,444000,0
|
|
20231018,150800,170705000,444000,444000,444000,444000,0
|
|
20231018,150700,170705000,444000,443500,444000,443500,2
|
|
20231018,150600,169817500,444000,444000,444000,444000,0
|
|
20231018,150500,169817500,444000,444000,444000,444000,0
|
|
20231018,150400,169817500,444000,444000,444000,444000,0
|
|
20231018,150300,169817500,444000,444000,444000,444000,0
|
|
20231018,150200,169817500,444000,444000,444000,444000,0
|
|
20231018,150100,169817500,444000,444000,444000,444000,0
|
|
20231018,150000,169817500,444000,444000,444000,444000,0
|
|
20231018,145900,169817500,444000,444000,444000,444000,0
|
|
20231018,145800,169817500,444000,444000,444000,444000,0
|
|
20231018,145700,169817500,444000,444000,444000,444000,0
|
|
20231018,145600,169817500,444000,444000,444000,444000,0
|
|
20231018,145500,169817500,444000,444000,444000,444000,0
|
|
20231018,145400,169817500,444000,444000,444000,444000,0
|
|
20231018,145300,169817500,444000,444000,444500,444000,8
|
|
20231018,145200,166265000,444000,444000,444000,444000,0
|
|
20231018,145100,166265000,444000,444000,444000,444000,1
|
|
20231018,145000,165821000,444000,444000,444000,444000,0
|
|
20231018,144900,165821000,444000,444000,444000,444000,0
|
|
20231018,144800,165821000,444000,444000,444000,444000,1
|
|
20231018,144700,165377000,444000,444000,444000,444000,0
|
|
20231018,144600,165377000,444000,444000,444000,444000,1
|
|
20231018,144500,164933000,444000,444000,444000,444000,0
|
|
20231018,144400,164933000,444000,444000,444000,444000,0
|
|
20231018,144300,164933000,444000,444000,444000,444000,1
|
|
20231018,144200,164489000,444000,444000,444000,444000,0
|
|
20231018,144100,164489000,444000,444000,444000,444000,0
|
|
20231018,144000,164489000,444000,444000,444000,444000,0
|
|
20231018,143900,164489000,444000,444000,444000,444000,0
|
|
20231018,143800,164489000,444000,444000,444000,444000,1
|
|
20231018,143700,164045000,444000,444000,444000,444000,0
|
|
20231018,143600,164045000,444000,444000,444000,444000,0
|
|
20231018,143500,164045000,444000,444000,444000,444000,1
|
|
20231018,143400,163601000,444000,444000,444000,444000,1
|
|
20231018,143300,163157000,444000,444000,444000,444000,0
|
|
20231018,143200,163157000,444000,444000,444000,444000,0
|
|
20231018,143100,163157000,444000,444000,444000,444000,0
|
|
20231018,143000,163157000,444000,444000,444000,444000,0
|
|
20231018,142900,163157000,444000,444000,444000,444000,0
|
|
20231018,142800,163157000,444000,444000,444000,444000,0
|
|
20231018,142700,163157000,444000,444000,444000,444000,0
|
|
20231018,142600,163157000,444000,444000,444000,444000,1
|
|
20231018,142500,162713000,444500,444500,444500,444500,0
|
|
20231018,142400,162713000,444500,444500,444500,444500,0
|
|
20231018,142300,162713000,444500,444500,444500,444500,0
|
|
20231018,142200,162713000,444500,444500,444500,444500,0
|
|
20231018,142100,162713000,444500,444500,444500,444500,0
|
|
20231018,142000,162713000,444500,444500,444500,444500,0
|
|
20231018,141900,162713000,444500,444500,444500,444500,0
|
|
20231018,141800,162713000,444500,444500,444500,444500,0
|
|
20231018,141700,162713000,444500,444500,444500,444500,0
|
|
20231018,141600,162713000,444500,444500,444500,444500,0
|
|
20231018,141500,162713000,444500,444500,444500,444500,0
|
|
20231018,141400,162713000,444500,444500,444500,444500,0
|
|
20231018,141300,162713000,444500,444000,444500,444000,14
|
|
20231018,141200,156496500,444000,444000,444000,444000,0
|
|
20231018,141100,156496500,444000,444000,444000,444000,7
|
|
20231018,141000,153388500,444000,443500,444000,443500,7
|
|
20231018,140900,150281000,443000,443000,443000,443000,0
|
|
20231018,140800,150281000,443000,443000,443000,443000,1
|
|
20231018,140700,149838000,443000,443000,443000,443000,1
|
|
20231018,140600,149395000,442500,443500,443500,442500,35
|
|
20231018,140500,133875500,443500,443500,443500,443500,0
|
|
20231018,140400,133875500,443500,443500,443500,443500,0
|
|
20231018,140300,133875500,443500,443500,443500,443500,0
|
|
20231018,140200,133875500,443500,443500,443500,443500,0
|
|
20231018,140100,133875500,443500,443500,443500,443500,0
|
|
20231018,140000,133875500,443500,443500,443500,443500,0
|
|
20231018,135900,133875500,443500,443500,443500,443500,0
|
|
20231018,135800,133875500,443500,443500,443500,443500,0
|
|
20231018,135700,133875500,443500,443500,443500,443500,0
|
|
20231018,135600,133875500,443500,443500,443500,443500,0
|
|
20231018,135500,133875500,443500,443500,443500,443500,0
|
|
20231018,135400,133875500,443500,443500,443500,443500,0
|
|
20231018,135300,133875500,443500,443500,443500,443500,0
|
|
20231018,135200,133875500,443500,443500,443500,443500,0
|
|
20231018,135100,133875500,443500,443500,443500,443500,0
|
|
20231018,135000,133875500,443500,443500,443500,443500,0
|
|
20231018,134900,133875500,443500,443500,443500,443500,0
|
|
20231018,134800,133875500,443500,443500,443500,443500,0
|
|
20231018,134700,133875500,443500,443500,443500,443500,0
|
|
20231018,134600,133875500,443500,443500,443500,443500,0
|
|
20231018,134500,133875500,443500,443500,443500,443500,0
|
|
20231018,134400,133875500,443500,443500,443500,443500,0
|
|
20231018,134300,133875500,443500,443500,443500,443500,0
|
|
20231018,134200,133875500,443500,443500,443500,443500,0
|
|
20231018,134100,133875500,443500,443500,443500,443500,0
|
|
20231018,134000,133875500,443500,443500,443500,443500,0
|
|
20231018,133900,133875500,443500,443500,443500,443500,0
|
|
20231018,133800,133875500,443500,443500,443500,443500,0
|
|
20231018,133700,133875500,443500,443500,443500,443500,0
|
|
20231018,133600,133875500,443500,443500,443500,443500,0
|
|
20231018,133500,133875500,443500,443500,443500,443500,0
|
|
20231018,133400,133875500,443500,443500,443500,443500,0
|
|
20231018,133300,133875500,443500,443500,443500,443500,0
|
|
20231018,133200,133875500,443500,443500,443500,443500,0
|
|
20231018,133100,133875500,443500,443500,443500,443500,0
|
|
20231018,133000,133875500,443500,443500,443500,443500,0
|
|
20231018,132900,133875500,443500,443500,443500,443500,0
|
|
20231018,132800,133875500,443500,443500,443500,443500,0
|
|
20231018,132700,133875500,443500,443500,443500,443500,0
|
|
20231018,132600,133875500,443500,443500,443500,443500,0
|
|
20231018,132500,133875500,443500,443500,443500,443500,0
|
|
20231018,132400,133875500,443500,443500,443500,443500,0
|
|
20231018,132300,133875500,443500,443500,443500,443500,0
|
|
20231018,132200,133875500,443500,443500,443500,443500,0
|
|
20231018,132100,133875500,443500,443500,443500,443500,0
|
|
20231018,132000,133875500,443500,443500,443500,443500,0
|
|
20231018,131900,133875500,443500,443500,443500,443500,0
|
|
20231018,131800,133875500,443500,443500,443500,443500,0
|
|
20231018,131700,133875500,443500,443500,443500,443500,0
|
|
20231018,131600,133875500,443500,443500,443500,443500,0
|
|
20231018,131500,133875500,443500,444000,444000,443500,7
|
|
20231018,131400,130768000,444000,444000,444000,444000,2
|
|
20231018,131300,129880000,444000,444000,444000,444000,0
|
|
20231018,131200,129880000,444000,444000,444000,444000,0
|
|
20231018,131100,129880000,444000,444000,444000,444000,0
|
|
20231018,131000,129880000,444000,444000,444000,444000,0
|
|
20231018,130900,129880000,444000,444000,444000,444000,0
|
|
20231018,130800,129880000,444000,444000,444000,444000,1
|
|
20231018,130700,129436000,444000,444000,444000,444000,0
|
|
20231018,130600,129436000,444000,444000,444000,444000,1
|
|
20231018,130500,128992000,444000,444000,444000,443000,40
|
|
20231018,130400,111249000,444000,444000,444000,444000,0
|
|
20231018,130300,111249000,444000,444500,444500,444000,4
|
|
20231018,130200,109471500,444500,444000,444500,444000,4
|
|
20231018,130100,107695000,443500,443500,443500,443500,0
|
|
20231018,130000,107695000,443500,444000,444500,443500,20
|
|
20231018,125900,98813500,443500,443500,443500,443500,0
|
|
20231018,125800,98813500,443500,443500,443500,443500,0
|
|
20231018,125700,98813500,443500,443500,443500,443500,0
|
|
20231018,125600,98813500,443500,443500,443500,443500,0
|
|
20231018,125500,98813500,443500,443500,443500,443500,0
|
|
20231018,125400,98813500,443500,443500,443500,443500,0
|
|
20231018,125300,98813500,443500,443500,443500,443500,0
|
|
20231018,125200,98813500,443500,443500,443500,443500,0
|
|
20231018,125100,98813500,443500,443500,443500,443500,0
|
|
20231018,125000,98813500,443500,443500,443500,443500,0
|
|
20231018,124900,98813500,443500,443500,443500,443500,0
|
|
20231018,124800,98813500,443500,443500,443500,443500,0
|
|
20231018,124700,98813500,443500,443500,443500,443500,0
|
|
20231018,124600,98813500,443500,443500,443500,443500,0
|
|
20231018,124500,98813500,443500,443500,443500,443500,0
|
|
20231018,124400,98813500,443500,443500,443500,443500,0
|
|
20231018,124300,98813500,443500,443500,443500,443500,0
|
|
20231018,124200,98813500,443500,443500,443500,443500,0
|
|
20231018,124100,98813500,443500,443500,443500,443500,0
|
|
20231018,124000,98813500,443500,443500,443500,443500,0
|
|
20231018,123900,98813500,443500,444000,444000,443500,2
|
|
20231018,123800,97926000,444000,444000,444000,444000,0
|
|
20231018,123700,97926000,444000,444000,444000,444000,0
|
|
20231018,123600,97926000,444000,444000,444000,444000,0
|
|
20231018,123500,97926000,444000,444000,444000,444000,0
|
|
20231018,123400,97926000,444000,444000,444000,444000,0
|
|
20231018,123300,97926000,444000,444000,444000,444000,0
|
|
20231018,123200,97926000,444000,444000,444000,444000,0
|
|
20231018,123100,97926000,444000,444000,444000,444000,3
|
|
20231018,123000,96594000,444000,444000,444000,444000,0
|
|
20231018,122900,96594000,444000,444000,444000,444000,0
|
|
20231018,122800,96594000,444000,444000,444000,444000,11
|
|
20231018,122700,91710000,444000,444000,444000,444000,0
|
|
20231018,122600,91710000,444000,444000,444000,444000,0
|
|
20231018,122500,91710000,444000,444000,444000,444000,0
|
|
20231018,122400,91710000,444000,444000,444000,444000,0
|
|
20231018,122300,91710000,444000,444000,444000,444000,4
|
|
20231018,122200,89934000,444000,444000,444000,444000,0
|
|
20231018,122100,89934000,444000,444000,444000,444000,30
|
|
20231018,122000,76614000,443500,443500,443500,443500,0
|
|
20231018,121900,76614000,443500,443500,443500,443500,0
|
|
20231018,121800,76614000,443500,443500,443500,443500,0
|
|
20231018,121700,76614000,443500,443500,443500,443500,0
|
|
20231018,121600,76614000,443500,443500,443500,443500,0
|
|
20231018,121500,76614000,443500,443500,443500,443500,0
|
|
20231018,121400,76614000,443500,443500,443500,443500,0
|
|
20231018,121300,76614000,443500,443500,443500,443500,1
|
|
20231018,121200,76170500,443000,443000,443000,443000,0
|
|
20231018,121100,76170500,443000,443000,443000,443000,0
|
|
20231018,121000,76170500,443000,443000,443000,443000,0
|
|
20231018,120900,76170500,443000,443000,443000,443000,0
|
|
20231018,120800,76170500,443000,443000,443000,443000,1
|
|
20231018,120700,75727500,443500,443500,443500,443500,0
|
|
20231018,120600,75727500,443500,443500,443500,443500,0
|
|
20231018,120500,75727500,443500,443500,443500,443500,0
|
|
20231018,120400,75727500,443500,443500,443500,443500,0
|
|
20231018,120300,75727500,443500,443500,443500,443500,0
|
|
20231018,120200,75727500,443500,443500,443500,443500,0
|
|
20231018,120100,75727500,443500,443500,443500,443500,1
|
|
20231018,120000,75284000,443500,443500,443500,443500,0
|
|
20231018,115900,75284000,443500,443500,443500,443500,0
|
|
20231018,115800,75284000,443500,443500,443500,443500,0
|
|
20231018,115700,75284000,443500,443500,443500,443500,0
|
|
20231018,115600,75284000,443500,443500,443500,443500,0
|
|
20231018,115500,75284000,443500,443500,443500,443500,1
|
|
20231018,115400,74840500,443000,443000,443000,443000,1
|
|
20231018,115300,74397500,442500,442500,442500,442500,0
|
|
20231018,115200,74397500,442500,442500,442500,442500,0
|
|
20231018,115100,74397500,442500,442500,442500,442500,1
|
|
20231018,115000,73955000,443000,443000,443000,442500,16
|
|
20231018,114900,66873000,443500,443500,443500,443500,0
|
|
20231018,114800,66873000,443500,443500,443500,443500,0
|
|
20231018,114700,66873000,443500,443500,443500,443500,0
|
|
20231018,114600,66873000,443500,443500,443500,443500,0
|
|
20231018,114500,66873000,443500,443500,443500,443500,0
|
|
20231018,114400,66873000,443500,443500,443500,443500,1
|
|
20231018,114300,66429500,443000,443000,443000,443000,2
|
|
20231018,114200,65543500,443000,443000,443000,443000,0
|
|
20231018,114100,65543500,443000,443000,443000,443000,0
|
|
20231018,114000,65543500,443000,443000,443000,443000,0
|
|
20231018,113900,65543500,443000,443000,443000,443000,0
|
|
20231018,113800,65543500,443000,443000,443000,443000,0
|
|
20231018,113700,65543500,443000,443000,443000,443000,0
|
|
20231018,113600,65543500,443000,443000,443000,443000,0
|
|
20231018,113500,65543500,443000,443000,443000,443000,0
|
|
20231018,113400,65543500,443000,443000,443000,443000,0
|
|
20231018,113300,65543500,443000,443000,443000,443000,0
|
|
20231018,113200,65543500,443000,443000,443000,443000,0
|
|
20231018,113100,65543500,443000,443000,443000,443000,0
|
|
20231018,113000,65543500,443000,443000,443000,443000,0
|
|
20231018,112900,65543500,443000,443000,443000,443000,0
|
|
20231018,112800,65543500,443000,443000,443000,443000,0
|
|
20231018,112700,65543500,443000,443000,443000,443000,0
|
|
20231018,112600,65543500,443000,442500,443000,442500,4
|
|
20231018,112500,63773000,442500,442500,442500,442500,0
|
|
20231018,112400,63773000,442500,442500,442500,442500,0
|
|
20231018,112300,63773000,442500,442500,442500,442500,2
|
|
20231018,112200,62888000,442500,442500,442500,442500,0
|
|
20231018,112100,62888000,442500,442500,442500,442500,0
|
|
20231018,112000,62888000,442500,442500,442500,442500,0
|
|
20231018,111900,62888000,442500,442500,442500,442500,0
|
|
20231018,111800,62888000,442500,442500,442500,442500,0
|
|
20231018,111700,62888000,442500,443000,443000,442500,9
|
|
20231018,111600,58901500,442500,442500,442500,442500,0
|
|
20231018,111500,58901500,442500,442500,442500,442500,0
|
|
20231018,111400,58901500,442500,442500,442500,442500,0
|
|
20231018,111300,58901500,442500,442500,442500,442500,0
|
|
20231018,111200,58901500,442500,442500,442500,442500,0
|
|
20231018,111100,58901500,442500,442500,442500,442500,0
|
|
20231018,111000,58901500,442500,442500,442500,442500,0
|
|
20231018,110900,58901500,442500,442500,442500,442500,0
|
|
20231018,110800,58901500,442500,442500,442500,442500,0
|
|
20231018,110700,58901500,442500,442500,442500,442500,0
|
|
20231018,110600,58901500,442500,442500,442500,442500,0
|
|
20231018,110500,58901500,442500,442500,442500,442500,0
|
|
20231018,110400,58901500,442500,442500,442500,442500,0
|
|
20231018,110300,58901500,442500,442500,442500,442500,0
|
|
20231018,110200,58901500,442500,442500,442500,442500,0
|
|
20231018,110100,58901500,442500,442500,442500,442500,9
|
|
20231018,110000,54919000,444000,444000,444000,444000,0
|
|
20231018,105900,54919000,444000,444000,444000,444000,0
|
|
20231018,105800,54919000,444000,444000,444000,444000,0
|
|
20231018,105700,54919000,444000,444000,444000,444000,0
|
|
20231018,105600,54919000,444000,444000,444000,444000,0
|
|
20231018,105500,54919000,444000,444000,444000,444000,0
|
|
20231018,105400,54919000,444000,444000,444000,444000,0
|
|
20231018,105300,54919000,444000,444000,444000,444000,0
|
|
20231018,105200,54919000,444000,444000,444000,444000,0
|
|
20231018,105100,54919000,444000,444000,444000,444000,0
|
|
20231018,105000,54919000,444000,444000,444000,444000,0
|
|
20231018,104900,54919000,444000,444000,444000,444000,0
|
|
20231018,104800,54919000,444000,444000,444000,444000,0
|
|
20231018,104700,54919000,444000,444000,444000,444000,0
|
|
20231018,104600,54919000,444000,444000,444000,444000,0
|
|
20231018,104500,54919000,444000,444000,444000,444000,0
|
|
20231018,104400,54919000,444000,444000,444000,444000,0
|
|
20231018,104300,54919000,444000,444000,444000,444000,0
|
|
20231018,104200,54919000,444000,444000,444000,444000,0
|
|
20231018,104100,54919000,444000,444000,444000,444000,0
|
|
20231018,104000,54919000,444000,444000,444000,444000,0
|
|
20231018,103900,54919000,444000,444000,444000,444000,0
|
|
20231018,103800,54919000,444000,444000,444000,444000,0
|
|
20231018,103700,54919000,444000,444000,444000,444000,0
|
|
20231018,103600,54919000,444000,444000,444000,444000,0
|
|
20231018,103500,54919000,444000,444000,444000,444000,0
|
|
20231018,103400,54919000,444000,444000,444000,444000,0
|
|
20231018,103300,54919000,444000,444000,444000,444000,0
|
|
20231018,103200,54919000,444000,444000,444000,444000,0
|
|
20231018,103100,54919000,444000,444000,444000,444000,0
|
|
20231018,103000,54919000,444000,444000,444000,444000,0
|
|
20231018,102900,54919000,444000,444000,444000,444000,0
|
|
20231018,102800,54919000,444000,444000,444000,444000,0
|
|
20231018,102700,54919000,444000,444000,444000,444000,0
|
|
20231018,102600,54919000,444000,444000,444000,444000,0
|
|
20231018,102500,54919000,444000,444000,444000,444000,0
|
|
20231018,102400,54919000,444000,444000,444000,444000,0
|
|
20231018,102300,54919000,444000,441500,444000,441500,4
|
|
20231018,102200,53150500,441500,441500,441500,441500,11
|
|
20231018,102100,48294000,441000,441000,441000,441000,0
|
|
20231018,102000,48294000,441000,441000,441000,441000,0
|
|
20231018,101900,48294000,441000,441000,441000,441000,0
|
|
20231018,101800,48294000,441000,441000,441500,441000,6
|
|
20231018,101700,45647500,441000,441000,441000,441000,0
|
|
20231018,101600,45647500,441000,441000,441000,441000,4
|
|
20231018,101500,43883500,441000,441000,441000,441000,0
|
|
20231018,101400,43883500,441000,441000,441000,441000,0
|
|
20231018,101300,43883500,441000,441000,441000,441000,0
|
|
20231018,101200,43883500,441000,441000,441000,441000,0
|
|
20231018,101100,43883500,441000,441000,441000,441000,0
|
|
20231018,101000,43883500,441000,441000,441000,440500,10
|
|
20231018,100900,39475500,441500,441500,441500,441500,0
|
|
20231018,100800,39475500,441500,443000,443000,441500,31
|
|
20231018,100700,25756500,443500,443000,443500,443000,3
|
|
20231018,100600,24426500,443500,443500,443500,443500,0
|
|
20231018,100500,24426500,443500,443500,443500,443500,0
|
|
20231018,100400,24426500,443500,443500,443500,443500,0
|
|
20231018,100300,24426500,443500,443500,443500,443500,0
|
|
20231018,100200,24426500,443500,443500,443500,443500,4
|
|
20231018,100100,22652500,444000,444000,444000,444000,0
|
|
20231018,100000,22652500,444000,444000,444000,444000,0
|
|
20231018,095900,22652500,444000,444000,444000,444000,0
|
|
20231018,095800,22652500,444000,444000,444000,444000,0
|
|
20231018,095700,22652500,444000,444000,444000,444000,0
|
|
20231018,095600,22652500,444000,444000,444000,444000,0
|
|
20231018,095500,22652500,444000,444000,444000,444000,0
|
|
20231018,095400,22652500,444000,444000,444000,444000,3
|
|
20231018,095300,21320500,444500,444500,444500,444500,0
|
|
20231018,095200,21320500,444500,444500,444500,444500,0
|
|
20231018,095100,21320500,444500,444500,444500,444500,0
|
|
20231018,095000,21320500,444500,444500,444500,444500,0
|
|
20231018,094900,21320500,444500,444500,444500,444500,0
|
|
20231018,094800,21320500,444500,444500,444500,444500,0
|
|
20231018,094700,21320500,444500,444500,444500,444500,0
|
|
20231018,094600,21320500,444500,444500,444500,444500,1
|
|
20231018,094500,20876000,444500,444500,444500,444500,0
|
|
20231018,094400,20876000,444500,444500,444500,444500,0
|
|
20231018,094300,20876000,444500,444500,444500,444500,0
|
|
20231018,094200,20876000,444500,444500,444500,444500,1
|
|
20231018,094100,20431500,444500,444500,444500,444500,2
|
|
20231018,094000,19542500,444500,444500,444500,444500,2
|
|
20231018,093900,18653500,445000,445000,445000,445000,0
|
|
20231018,093800,18653500,445000,445000,445000,445000,0
|
|
20231018,093700,18653500,445000,445000,445000,445000,0
|
|
20231018,093600,18653500,445000,445000,445000,445000,1
|
|
20231018,093500,18208500,442000,442000,442000,442000,0
|
|
20231018,093400,18208500,442000,442000,442000,442000,0
|
|
20231018,093300,18208500,442000,442000,442000,442000,0
|
|
20231018,093200,18208500,442000,442000,442000,442000,0
|
|
20231018,093100,18208500,442000,445000,445000,442000,3
|
|
20231018,093000,16879000,445000,445000,445000,445000,0
|
|
20231018,092900,16879000,445000,444500,445000,444500,2
|
|
20231018,092800,15989500,444500,444500,444500,444500,0
|
|
20231018,092700,15989500,444500,444500,444500,444500,0
|
|
20231018,092600,15989500,444500,444500,444500,444500,2
|
|
20231018,092500,15100500,443000,443000,443000,443000,0
|
|
20231018,092400,15100500,443000,443000,443000,443000,0
|
|
20231018,092300,15100500,443000,443000,443000,443000,0
|
|
20231018,092200,15100500,443000,443000,443000,443000,0
|
|
20231018,092100,15100500,443000,443000,443000,443000,0
|
|
20231018,092000,15100500,443000,443000,443000,443000,0
|
|
20231018,091900,15100500,443000,443000,443000,443000,0
|
|
20231018,091800,15100500,443000,444500,444500,443000,3
|
|
20231018,091700,13770000,442000,442000,442000,442000,0
|
|
20231018,091600,13770000,442000,442000,442000,442000,0
|
|
20231018,091500,13770000,442000,442000,442000,442000,1
|
|
20231018,091400,13328000,443000,443000,443000,443000,5
|
|
20231018,091300,11113000,445000,445000,445000,445000,0
|
|
20231018,091200,11113000,445000,445000,445000,445000,6
|
|
20231018,091100,8443000,445000,445000,445000,445000,5
|
|
20231018,091000,6218000,445500,445500,445500,445500,3
|
|
20231018,090900,4881500,445500,445000,445500,445000,3
|
|
20231018,090800,3546000,444000,444000,444000,444000,1
|
|
20231018,090700,3102000,441500,441500,441500,441500,6
|
|
20231018,090600,453000,453000,453000,453000,453000,0
|
|
20231018,090500,453000,453000,453000,453000,453000,0
|
|
20231018,090400,453000,453000,453000,453000,453000,0
|
|
20231018,090300,453000,453000,453000,453000,453000,0
|
|
20231018,090200,453000,453000,453000,453000,453000,0
|
|
20231018,090100,453000,453000,453000,453000,453000,0
|
|
20231018,090000,453000,453000,453000,453000,453000,1
|