582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183900,504823500,471000,471000,471000,471000,3
|
|
20231024,183800,504823500,471000,471000,471000,471000,0
|
|
20231024,183700,504823500,471000,471000,471000,471000,0
|
|
20231024,183600,504823500,471000,471000,471000,471000,0
|
|
20231024,183500,504823500,471000,471000,471000,471000,0
|
|
20231024,183400,504823500,471000,471000,471000,471000,0
|
|
20231024,183300,504823500,471000,471000,471000,471000,0
|
|
20231024,183200,504823500,471000,471000,471000,471000,0
|
|
20231024,183100,504823500,471000,471000,471000,471000,0
|
|
20231024,183000,504823500,471000,471000,471000,471000,0
|
|
20231024,182900,504823500,471000,471000,471000,471000,0
|
|
20231024,182800,504823500,471000,471000,471000,471000,0
|
|
20231024,182700,504823500,471000,471000,471000,471000,0
|
|
20231024,182600,504823500,471000,471000,471000,471000,0
|
|
20231024,182500,504823500,471000,471000,471000,471000,0
|
|
20231024,182400,504823500,471000,471000,471000,471000,0
|
|
20231024,182300,504823500,471000,471000,471000,471000,0
|
|
20231024,182200,504823500,471000,471000,471000,471000,0
|
|
20231024,182100,504823500,471000,471000,471000,471000,0
|
|
20231024,182000,504823500,471000,471000,471000,471000,0
|
|
20231024,181900,504823500,471000,471000,471000,471000,0
|
|
20231024,181800,504823500,471000,471000,471000,471000,0
|
|
20231024,181700,504823500,471000,471000,471000,471000,0
|
|
20231024,181600,504823500,471000,471000,471000,471000,0
|
|
20231024,181500,504823500,471000,471000,471000,471000,0
|
|
20231024,181400,504823500,471000,471000,471000,471000,0
|
|
20231024,181300,504823500,471000,471000,471000,471000,0
|
|
20231024,181200,504823500,471000,471000,471000,471000,0
|
|
20231024,181100,504823500,471000,471000,471000,471000,0
|
|
20231024,181000,504823500,471000,471000,471000,471000,0
|
|
20231024,180900,504823500,471000,471000,471000,471000,3
|
|
20231024,180800,504823500,471000,471000,471000,471000,0
|
|
20231024,180700,504823500,471000,471000,471000,471000,0
|
|
20231024,180600,504823500,471000,471000,471000,471000,0
|
|
20231024,180500,504823500,471000,471000,471000,471000,0
|
|
20231024,180400,504823500,471000,471000,471000,471000,0
|
|
20231024,180300,504823500,471000,471000,471000,471000,0
|
|
20231024,180200,504823500,471000,471000,471000,471000,0
|
|
20231024,180100,504823500,471000,471000,471000,471000,0
|
|
20231024,180000,504823500,471000,471000,471000,471000,0
|
|
20231024,175900,504823500,471000,471000,471000,471000,0
|
|
20231024,175800,504823500,471000,471000,471000,471000,0
|
|
20231024,175700,504823500,471000,471000,471000,471000,0
|
|
20231024,175600,504823500,471000,471000,471000,471000,0
|
|
20231024,175500,504823500,471000,471000,471000,471000,0
|
|
20231024,175400,504823500,471000,471000,471000,471000,0
|
|
20231024,175300,504823500,471000,471000,471000,471000,0
|
|
20231024,175200,504823500,471000,471000,471000,471000,0
|
|
20231024,175100,504823500,471000,471000,471000,471000,0
|
|
20231024,175000,504823500,471000,471000,471000,471000,0
|
|
20231024,174900,504823500,471000,471000,471000,471000,0
|
|
20231024,174800,504823500,471000,471000,471000,471000,0
|
|
20231024,174700,504823500,471000,471000,471000,471000,0
|
|
20231024,174600,504823500,471000,471000,471000,471000,0
|
|
20231024,174500,504823500,471000,471000,471000,471000,0
|
|
20231024,174400,504823500,471000,471000,471000,471000,0
|
|
20231024,174300,504823500,471000,471000,471000,471000,0
|
|
20231024,174200,504823500,471000,471000,471000,471000,0
|
|
20231024,174100,504823500,471000,471000,471000,471000,0
|
|
20231024,174000,504823500,471000,471000,471000,471000,0
|
|
20231024,173900,504823500,471000,471000,471000,471000,3
|
|
20231024,173800,504823500,471000,471000,471000,471000,0
|
|
20231024,173700,504823500,471000,471000,471000,471000,0
|
|
20231024,173600,504823500,471000,471000,471000,471000,0
|
|
20231024,173500,504823500,471000,471000,471000,471000,0
|
|
20231024,173400,504823500,471000,471000,471000,471000,0
|
|
20231024,173300,504823500,471000,471000,471000,471000,0
|
|
20231024,173200,504823500,471000,471000,471000,471000,0
|
|
20231024,173100,504823500,471000,471000,471000,471000,0
|
|
20231024,173000,504823500,471000,471000,471000,471000,0
|
|
20231024,172900,504823500,471000,471000,471000,471000,0
|
|
20231024,172800,504823500,471000,471000,471000,471000,0
|
|
20231024,172700,504823500,471000,471000,471000,471000,0
|
|
20231024,172600,504823500,471000,471000,471000,471000,0
|
|
20231024,172500,504823500,471000,471000,471000,471000,0
|
|
20231024,172400,504823500,471000,471000,471000,471000,0
|
|
20231024,172300,504823500,471000,471000,471000,471000,0
|
|
20231024,172200,504823500,471000,471000,471000,471000,0
|
|
20231024,172100,504823500,471000,471000,471000,471000,0
|
|
20231024,172000,504823500,471000,471000,471000,471000,0
|
|
20231024,171900,504823500,471000,471000,471000,471000,0
|
|
20231024,171800,504823500,471000,471000,471000,471000,0
|
|
20231024,171700,504823500,471000,471000,471000,471000,0
|
|
20231024,171600,504823500,471000,471000,471000,471000,0
|
|
20231024,171500,504823500,471000,471000,471000,471000,0
|
|
20231024,171400,504823500,471000,471000,471000,471000,0
|
|
20231024,171300,504823500,471000,471000,471000,471000,0
|
|
20231024,171200,504823500,471000,471000,471000,471000,0
|
|
20231024,171100,504823500,471000,471000,471000,471000,0
|
|
20231024,171000,504823500,471000,471000,471000,471000,0
|
|
20231024,170900,504823500,471000,471000,471000,471000,3
|
|
20231024,170800,504823500,471000,471000,471000,471000,0
|
|
20231024,170700,504823500,471000,471000,471000,471000,0
|
|
20231024,170600,504823500,471000,471000,471000,471000,0
|
|
20231024,170500,504823500,471000,471000,471000,471000,0
|
|
20231024,170400,504823500,471000,471000,471000,471000,0
|
|
20231024,170300,504823500,471000,471000,471000,471000,0
|
|
20231024,170200,504823500,471000,471000,471000,471000,0
|
|
20231024,170100,504823500,471000,471000,471000,471000,0
|
|
20231024,170000,504823500,471000,471000,471000,471000,0
|
|
20231024,165900,504823500,471000,471000,471000,471000,0
|
|
20231024,165800,504823500,471000,471000,471000,471000,0
|
|
20231024,165700,504823500,471000,471000,471000,471000,0
|
|
20231024,165600,504823500,471000,471000,471000,471000,0
|
|
20231024,165500,504823500,471000,471000,471000,471000,0
|
|
20231024,165400,504823500,471000,471000,471000,471000,0
|
|
20231024,165300,504823500,471000,471000,471000,471000,0
|
|
20231024,165200,504823500,471000,471000,471000,471000,0
|
|
20231024,165100,504823500,471000,471000,471000,471000,0
|
|
20231024,165000,504823500,471000,471000,471000,471000,0
|
|
20231024,164900,504823500,471000,471000,471000,471000,0
|
|
20231024,164800,504823500,471000,471000,471000,471000,0
|
|
20231024,164700,504823500,471000,471000,471000,471000,0
|
|
20231024,164600,504823500,471000,471000,471000,471000,0
|
|
20231024,164500,504823500,471000,471000,471000,471000,0
|
|
20231024,164400,504823500,471000,471000,471000,471000,0
|
|
20231024,164300,504823500,471000,471000,471000,471000,0
|
|
20231024,164200,504823500,471000,471000,471000,471000,0
|
|
20231024,164100,504823500,471000,471000,471000,471000,0
|
|
20231024,164000,504823500,471000,471000,471000,471000,0
|
|
20231024,163900,504823500,471000,471000,471000,471000,3
|
|
20231024,163800,504823500,471000,471000,471000,471000,0
|
|
20231024,163700,504823500,471000,471000,471000,471000,0
|
|
20231024,163600,504823500,471000,471000,471000,471000,0
|
|
20231024,163500,504823500,471000,471000,471000,471000,0
|
|
20231024,163400,504823500,471000,471000,471000,471000,0
|
|
20231024,163300,504823500,471000,471000,471000,471000,0
|
|
20231024,163200,504823500,471000,471000,471000,471000,0
|
|
20231024,163100,504823500,471000,471000,471000,471000,0
|
|
20231024,163000,504823500,471000,471000,471000,471000,0
|
|
20231024,162900,504823500,471000,471000,471000,471000,0
|
|
20231024,162800,504823500,471000,471000,471000,471000,0
|
|
20231024,162700,504823500,471000,471000,471000,471000,0
|
|
20231024,162600,504823500,471000,471000,471000,471000,0
|
|
20231024,162500,504823500,471000,471000,471000,471000,0
|
|
20231024,162400,504823500,471000,471000,471000,471000,0
|
|
20231024,162300,504823500,471000,471000,471000,471000,0
|
|
20231024,162200,504823500,471000,471000,471000,471000,0
|
|
20231024,162100,504823500,471000,471000,471000,471000,0
|
|
20231024,162000,504823500,471000,471000,471000,471000,0
|
|
20231024,161900,504823500,471000,471000,471000,471000,0
|
|
20231024,161800,504823500,471000,471000,471000,471000,0
|
|
20231024,161700,504823500,471000,471000,471000,471000,0
|
|
20231024,161600,504823500,471000,471000,471000,471000,0
|
|
20231024,161500,504823500,471000,471000,471000,471000,0
|
|
20231024,161400,504823500,471000,471000,471000,471000,0
|
|
20231024,161300,504823500,471000,471000,471000,471000,0
|
|
20231024,161200,504823500,471000,471000,471000,471000,0
|
|
20231024,161100,504823500,471000,471000,471000,471000,0
|
|
20231024,161000,504823500,471000,471000,471000,471000,0
|
|
20231024,160900,504823500,471000,471000,471000,471000,3
|
|
20231024,160800,504823500,471000,471000,471000,471000,0
|
|
20231024,160700,504823500,471000,471000,471000,471000,0
|
|
20231024,160600,504823500,471000,471000,471000,471000,0
|
|
20231024,160500,504823500,471000,471000,471000,471000,0
|
|
20231024,160400,504823500,471000,471000,471000,471000,0
|
|
20231024,160300,504823500,471000,471000,471000,471000,0
|
|
20231024,160200,504823500,471000,471000,471000,471000,0
|
|
20231024,160100,504823500,471000,471000,471000,471000,0
|
|
20231024,160000,504823500,471000,471000,471000,471000,0
|
|
20231024,155900,504823500,471000,471000,471000,471000,0
|
|
20231024,155800,504823500,471000,471000,471000,471000,0
|
|
20231024,155700,504823500,471000,471000,471000,471000,0
|
|
20231024,155600,504823500,471000,471000,471000,471000,0
|
|
20231024,155500,504823500,471000,471000,471000,471000,0
|
|
20231024,155400,504823500,471000,471000,471000,471000,0
|
|
20231024,155300,504823500,471000,471000,471000,471000,0
|
|
20231024,155200,504823500,471000,471000,471000,471000,0
|
|
20231024,155100,504823500,471000,471000,471000,471000,0
|
|
20231024,155000,504823500,471000,471000,471000,471000,0
|
|
20231024,154900,504823500,471000,471000,471000,471000,0
|
|
20231024,154800,504823500,471000,471000,471000,471000,0
|
|
20231024,154700,504823500,471000,471000,471000,471000,0
|
|
20231024,154600,504823500,471000,471000,471000,471000,0
|
|
20231024,154500,504823500,471000,471000,471000,471000,0
|
|
20231024,154400,504823500,471000,471000,471000,471000,0
|
|
20231024,154300,504823500,471000,471000,471000,471000,0
|
|
20231024,154200,504823500,471000,471000,471000,471000,0
|
|
20231024,154100,504823500,471000,471000,471000,471000,0
|
|
20231024,154000,504823500,471000,471000,471000,471000,0
|
|
20231024,153900,504823500,471000,471000,471000,471000,3
|
|
20231024,153800,504823500,471000,471000,471000,471000,0
|
|
20231024,153700,504823500,471000,471000,471000,471000,0
|
|
20231024,153600,504823500,471000,471000,471000,471000,0
|
|
20231024,153500,504823500,471000,471000,471000,471000,0
|
|
20231024,153400,504823500,471000,471000,471000,471000,0
|
|
20231024,153300,504823500,471000,471000,471000,471000,0
|
|
20231024,153200,504823500,471000,471000,471000,471000,0
|
|
20231024,153100,504823500,471000,471000,471000,471000,0
|
|
20231024,153000,504823500,471000,471000,471000,471000,3
|
|
20231024,152900,503410500,471000,471000,471000,471000,0
|
|
20231024,152800,503410500,471000,471000,471000,471000,0
|
|
20231024,152700,503410500,471000,471000,471000,471000,0
|
|
20231024,152600,503410500,471000,471000,471000,471000,0
|
|
20231024,152500,503410500,471000,471000,471000,471000,0
|
|
20231024,152400,503410500,471000,471000,471000,471000,0
|
|
20231024,152300,503410500,471000,471000,471000,471000,0
|
|
20231024,152200,503410500,471000,471000,471000,471000,0
|
|
20231024,152100,503410500,471000,471000,471000,471000,0
|
|
20231024,152000,503410500,471000,471000,471000,471000,0
|
|
20231024,151900,503410500,471000,471000,471000,471000,0
|
|
20231024,151800,503410500,471000,471000,471000,471000,0
|
|
20231024,151700,503410500,471000,471000,471000,471000,11
|
|
20231024,151600,498229500,471500,471500,471500,471500,0
|
|
20231024,151500,498229500,471500,471500,471500,471500,0
|
|
20231024,151400,498229500,471500,471500,471500,471500,0
|
|
20231024,151300,498229500,471500,471500,471500,471500,0
|
|
20231024,151200,498229500,471500,471500,471500,471500,2
|
|
20231024,151100,497286500,471500,471500,471500,471500,0
|
|
20231024,151000,497286500,471500,471500,471500,471500,2
|
|
20231024,150900,496343500,471500,471500,471500,471500,5
|
|
20231024,150800,493986000,471000,471000,471000,471000,0
|
|
20231024,150700,493986000,471000,471000,471000,471000,1
|
|
20231024,150600,493515000,471500,471500,471500,471500,0
|
|
20231024,150500,493515000,471500,471500,471500,471500,0
|
|
20231024,150400,493515000,471500,471500,471500,471500,0
|
|
20231024,150300,493515000,471500,471500,471500,471500,0
|
|
20231024,150200,493515000,471500,471500,471500,471500,0
|
|
20231024,150100,493515000,471500,471500,471500,471500,0
|
|
20231024,150000,493515000,471500,471500,471500,471500,0
|
|
20231024,145900,493515000,471500,471500,471500,471500,0
|
|
20231024,145800,493515000,471500,471500,471500,471500,0
|
|
20231024,145700,493515000,471500,471500,471500,471500,0
|
|
20231024,145600,493515000,471500,471500,471500,471500,0
|
|
20231024,145500,493515000,471500,471500,471500,471500,0
|
|
20231024,145400,493515000,471500,471500,471500,471500,1
|
|
20231024,145300,493043500,471500,471500,471500,471500,0
|
|
20231024,145200,493043500,471500,471500,471500,471500,0
|
|
20231024,145100,493043500,471500,471500,471500,471500,5
|
|
20231024,145000,490686000,471500,471500,471500,471500,0
|
|
20231024,144900,490686000,471500,471500,471500,471500,0
|
|
20231024,144800,490686000,471500,471500,471500,471500,0
|
|
20231024,144700,490686000,471500,471500,471500,471500,0
|
|
20231024,144600,490686000,471500,471500,471500,471500,0
|
|
20231024,144500,490686000,471500,471500,471500,471500,11
|
|
20231024,144400,485499500,471500,471500,471500,471500,10
|
|
20231024,144300,480784500,472000,472000,472000,472000,0
|
|
20231024,144200,480784500,472000,472000,472000,472000,0
|
|
20231024,144100,480784500,472000,472000,472000,472000,0
|
|
20231024,144000,480784500,472000,472000,472000,472000,9
|
|
20231024,143900,476536500,472000,472000,472000,472000,0
|
|
20231024,143800,476536500,472000,472000,472000,472000,0
|
|
20231024,143700,476536500,472000,472000,472000,472000,0
|
|
20231024,143600,476536500,472000,472000,472000,472000,0
|
|
20231024,143500,476536500,472000,471500,472000,471500,35
|
|
20231024,143400,460022500,472000,472000,472000,472000,0
|
|
20231024,143300,460022500,472000,472000,472000,472000,0
|
|
20231024,143200,460022500,472000,472000,472000,472000,0
|
|
20231024,143100,460022500,472000,472000,472000,472000,0
|
|
20231024,143000,460022500,472000,472000,472000,472000,0
|
|
20231024,142900,460022500,472000,472000,472000,472000,0
|
|
20231024,142800,460022500,472000,472000,472000,472000,0
|
|
20231024,142700,460022500,472000,471500,472000,471500,15
|
|
20231024,142600,452944500,471500,471500,471500,471500,0
|
|
20231024,142500,452944500,471500,471500,471500,471500,0
|
|
20231024,142400,452944500,471500,471500,471500,471500,0
|
|
20231024,142300,452944500,471500,471500,471500,471500,0
|
|
20231024,142200,452944500,471500,471500,471500,471500,0
|
|
20231024,142100,452944500,471500,471500,471500,471500,0
|
|
20231024,142000,452944500,471500,471500,471500,471500,0
|
|
20231024,141900,452944500,471500,471500,471500,471500,0
|
|
20231024,141800,452944500,471500,471500,471500,471500,0
|
|
20231024,141700,452944500,471500,471500,471500,471500,0
|
|
20231024,141600,452944500,471500,471500,471500,471500,0
|
|
20231024,141500,452944500,471500,471500,471500,471500,0
|
|
20231024,141400,452944500,471500,471500,471500,471500,1
|
|
20231024,141300,452473000,471000,471000,471000,471000,10
|
|
20231024,141200,447763000,471500,471500,471500,471500,0
|
|
20231024,141100,447763000,471500,471500,471500,471500,0
|
|
20231024,141000,447763000,471500,471500,471500,471500,0
|
|
20231024,140900,447763000,471500,471500,471500,471500,0
|
|
20231024,140800,447763000,471500,471500,471500,471500,0
|
|
20231024,140700,447763000,471500,471500,471500,471500,0
|
|
20231024,140600,447763000,471500,471500,471500,471500,0
|
|
20231024,140500,447763000,471500,471500,471500,471500,0
|
|
20231024,140400,447763000,471500,471500,471500,471500,0
|
|
20231024,140300,447763000,471500,471500,471500,471500,0
|
|
20231024,140200,447763000,471500,471500,471500,471500,0
|
|
20231024,140100,447763000,471500,471500,471500,471500,0
|
|
20231024,140000,447763000,471500,471500,471500,471500,0
|
|
20231024,135900,447763000,471500,471500,471500,471500,0
|
|
20231024,135800,447763000,471500,471500,471500,471500,0
|
|
20231024,135700,447763000,471500,471500,471500,471500,0
|
|
20231024,135600,447763000,471500,471500,471500,471500,0
|
|
20231024,135500,447763000,471500,471500,471500,471500,0
|
|
20231024,135400,447763000,471500,471500,471500,471500,0
|
|
20231024,135300,447763000,471500,471500,471500,471500,0
|
|
20231024,135200,447763000,471500,471500,471500,471500,0
|
|
20231024,135100,447763000,471500,471500,471500,471500,1
|
|
20231024,135000,447291500,471500,471500,471500,471500,0
|
|
20231024,134900,447291500,471500,471500,471500,471500,5
|
|
20231024,134800,444934000,471500,471500,471500,471500,2
|
|
20231024,134700,443991000,471500,471500,471500,471500,0
|
|
20231024,134600,443991000,471500,471500,471500,471500,0
|
|
20231024,134500,443991000,471500,471500,471500,471500,0
|
|
20231024,134400,443991000,471500,471500,471500,471500,0
|
|
20231024,134300,443991000,471500,471500,471500,471500,15
|
|
20231024,134200,436918500,472000,472000,472000,472000,0
|
|
20231024,134100,436918500,472000,472000,472000,472000,0
|
|
20231024,134000,436918500,472000,472000,472000,472000,0
|
|
20231024,133900,436918500,472000,472000,472000,472000,0
|
|
20231024,133800,436918500,472000,472000,472000,472000,0
|
|
20231024,133700,436918500,472000,472000,472000,472000,0
|
|
20231024,133600,436918500,472000,472000,472000,472000,0
|
|
20231024,133500,436918500,472000,472000,472000,472000,0
|
|
20231024,133400,436918500,472000,472000,472000,472000,0
|
|
20231024,133300,436918500,472000,472000,472000,472000,12
|
|
20231024,133200,431254500,472000,472000,472000,472000,0
|
|
20231024,133100,431254500,472000,472000,472000,472000,0
|
|
20231024,133000,431254500,472000,472000,472000,472000,0
|
|
20231024,132900,431254500,472000,472000,472000,472000,0
|
|
20231024,132800,431254500,472000,472000,472000,472000,4
|
|
20231024,132700,429366500,472000,471500,472000,471500,85
|
|
20231024,132600,389269500,471000,471000,471000,471000,0
|
|
20231024,132500,389269500,471000,471000,471000,471000,0
|
|
20231024,132400,389269500,471000,471000,471000,471000,1
|
|
20231024,132300,388798500,471000,471000,471000,471000,10
|
|
20231024,132200,384088500,471000,471000,471000,471000,4
|
|
20231024,132100,382204500,471000,471000,471000,471000,17
|
|
20231024,132000,374197500,470500,470500,470500,470500,0
|
|
20231024,131900,374197500,470500,470500,470500,470500,3
|
|
20231024,131800,372786000,470000,470000,470000,470000,0
|
|
20231024,131700,372786000,470000,470000,470000,470000,0
|
|
20231024,131600,372786000,470000,470000,470000,470000,0
|
|
20231024,131500,372786000,470000,470000,470000,470000,0
|
|
20231024,131400,372786000,470000,470000,470000,470000,0
|
|
20231024,131300,372786000,470000,470000,470000,470000,1
|
|
20231024,131200,372316000,470000,470000,470000,470000,0
|
|
20231024,131100,372316000,470000,470000,470000,470000,5
|
|
20231024,131000,369966000,470500,470500,470500,470500,2
|
|
20231024,130900,369025000,470500,470500,470500,470500,0
|
|
20231024,130800,369025000,470500,470500,470500,470500,0
|
|
20231024,130700,369025000,470500,470500,470500,470500,0
|
|
20231024,130600,369025000,470500,470500,470500,470500,0
|
|
20231024,130500,369025000,470500,470000,470500,470000,16
|
|
20231024,130400,361497500,470000,470000,470000,470000,3
|
|
20231024,130300,360087500,470000,470000,470000,470000,10
|
|
20231024,130200,355387500,470500,470500,470500,470500,0
|
|
20231024,130100,355387500,470500,470500,470500,470500,0
|
|
20231024,130000,355387500,470500,470500,470500,470500,0
|
|
20231024,125900,355387500,470500,470500,470500,470500,0
|
|
20231024,125800,355387500,470500,470500,470500,470500,1
|
|
20231024,125700,354917000,470500,470500,470500,470500,1
|
|
20231024,125600,354446500,470500,470500,470500,470500,0
|
|
20231024,125500,354446500,470500,470500,470500,470500,0
|
|
20231024,125400,354446500,470500,470500,470500,470500,0
|
|
20231024,125300,354446500,470500,470500,470500,470500,0
|
|
20231024,125200,354446500,470500,470500,470500,470500,23
|
|
20231024,125100,343625000,470000,470000,470000,470000,0
|
|
20231024,125000,343625000,470000,470000,470000,470000,0
|
|
20231024,124900,343625000,470000,470000,470000,470000,0
|
|
20231024,124800,343625000,470000,470000,470000,470000,0
|
|
20231024,124700,343625000,470000,470000,470000,470000,0
|
|
20231024,124600,343625000,470000,470000,470000,470000,0
|
|
20231024,124500,343625000,470000,470000,470000,470000,2
|
|
20231024,124400,342685000,470500,470500,470500,470500,0
|
|
20231024,124300,342685000,470500,470500,470500,470500,0
|
|
20231024,124200,342685000,470500,470500,470500,470500,0
|
|
20231024,124100,342685000,470500,470500,470500,470500,0
|
|
20231024,124000,342685000,470500,470500,470500,470500,0
|
|
20231024,123900,342685000,470500,470500,470500,470500,0
|
|
20231024,123800,342685000,470500,470500,470500,470500,0
|
|
20231024,123700,342685000,470500,470500,470500,470500,0
|
|
20231024,123600,342685000,470500,470500,470500,470500,0
|
|
20231024,123500,342685000,470500,470500,470500,470500,0
|
|
20231024,123400,342685000,470500,470500,470500,470500,0
|
|
20231024,123300,342685000,470500,470500,470500,470500,0
|
|
20231024,123200,342685000,470500,470500,470500,470500,0
|
|
20231024,123100,342685000,470500,470500,470500,470500,0
|
|
20231024,123000,342685000,470500,470500,470500,470500,0
|
|
20231024,122900,342685000,470500,470500,470500,470500,0
|
|
20231024,122800,342685000,470500,470500,470500,470500,0
|
|
20231024,122700,342685000,470500,470500,470500,470500,0
|
|
20231024,122600,342685000,470500,470500,470500,470500,0
|
|
20231024,122500,342685000,470500,470500,470500,470500,6
|
|
20231024,122400,339862000,471000,471000,471000,471000,0
|
|
20231024,122300,339862000,471000,471000,471000,471000,0
|
|
20231024,122200,339862000,471000,471000,471000,471000,0
|
|
20231024,122100,339862000,471000,471000,471000,471000,1
|
|
20231024,122000,339391000,470500,470500,470500,470500,0
|
|
20231024,121900,339391000,470500,470500,470500,470500,0
|
|
20231024,121800,339391000,470500,470500,470500,470500,0
|
|
20231024,121700,339391000,470500,470500,470500,470500,0
|
|
20231024,121600,339391000,470500,470500,470500,470500,0
|
|
20231024,121500,339391000,470500,470500,470500,470500,0
|
|
20231024,121400,339391000,470500,470500,470500,470500,0
|
|
20231024,121300,339391000,470500,470500,470500,470500,0
|
|
20231024,121200,339391000,470500,470500,470500,470500,0
|
|
20231024,121100,339391000,470500,470500,470500,470500,0
|
|
20231024,121000,339391000,470500,470500,470500,470500,0
|
|
20231024,120900,339391000,470500,470500,470500,470500,0
|
|
20231024,120800,339391000,470500,470500,470500,470500,0
|
|
20231024,120700,339391000,470500,470500,470500,470500,0
|
|
20231024,120600,339391000,470500,470500,470500,470500,0
|
|
20231024,120500,339391000,470500,470500,470500,470500,0
|
|
20231024,120400,339391000,470500,470500,470500,470500,0
|
|
20231024,120300,339391000,470500,470500,470500,470500,0
|
|
20231024,120200,339391000,470500,470500,470500,470500,0
|
|
20231024,120100,339391000,470500,470500,470500,470500,0
|
|
20231024,120000,339391000,470500,470500,470500,470500,0
|
|
20231024,115900,339391000,470500,470500,470500,470500,0
|
|
20231024,115800,339391000,470500,470500,470500,470500,0
|
|
20231024,115700,339391000,470500,470500,470500,470500,0
|
|
20231024,115600,339391000,470500,470500,470500,470500,0
|
|
20231024,115500,339391000,470500,470500,470500,470500,0
|
|
20231024,115400,339391000,470500,470500,470500,470500,0
|
|
20231024,115300,339391000,470500,470500,470500,470500,0
|
|
20231024,115200,339391000,470500,470500,470500,470500,0
|
|
20231024,115100,339391000,470500,470500,470500,470500,0
|
|
20231024,115000,339391000,470500,470500,470500,470500,0
|
|
20231024,114900,339391000,470500,470500,470500,470500,0
|
|
20231024,114800,339391000,470500,470500,470500,470500,0
|
|
20231024,114700,339391000,470500,470500,470500,470500,0
|
|
20231024,114600,339391000,470500,470500,470500,470500,0
|
|
20231024,114500,339391000,470500,470500,470500,470500,0
|
|
20231024,114400,339391000,470500,470500,470500,470500,0
|
|
20231024,114300,339391000,470500,470500,470500,470500,0
|
|
20231024,114200,339391000,470500,470500,470500,470500,0
|
|
20231024,114100,339391000,470500,470500,470500,470500,21
|
|
20231024,114000,329510500,470000,470000,470000,470000,0
|
|
20231024,113900,329510500,470000,470000,470000,470000,0
|
|
20231024,113800,329510500,470000,470000,470000,470000,0
|
|
20231024,113700,329510500,470000,470000,470000,470000,0
|
|
20231024,113600,329510500,470000,470000,470000,470000,0
|
|
20231024,113500,329510500,470000,470000,470000,470000,0
|
|
20231024,113400,329510500,470000,470000,470000,470000,0
|
|
20231024,113300,329510500,470000,470000,470000,470000,0
|
|
20231024,113200,329510500,470000,470000,470000,470000,0
|
|
20231024,113100,329510500,470000,470000,470000,470000,0
|
|
20231024,113000,329510500,470000,470000,470000,470000,2
|
|
20231024,112900,328570500,469500,469500,469500,469500,0
|
|
20231024,112800,328570500,469500,469500,469500,469500,0
|
|
20231024,112700,328570500,469500,469500,469500,469500,0
|
|
20231024,112600,328570500,469500,469500,469500,469500,0
|
|
20231024,112500,328570500,469500,469500,469500,469500,0
|
|
20231024,112400,328570500,469500,469500,469500,469500,0
|
|
20231024,112300,328570500,469500,469500,469500,469500,0
|
|
20231024,112200,328570500,469500,469500,469500,469500,0
|
|
20231024,112100,328570500,469500,469500,469500,469500,25
|
|
20231024,112000,316833000,469500,469500,469500,469500,0
|
|
20231024,111900,316833000,469500,469500,469500,469500,1
|
|
20231024,111800,316363500,469000,469000,469000,469000,2
|
|
20231024,111700,315425500,468000,468000,468000,468000,0
|
|
20231024,111600,315425500,468000,468000,468000,468000,0
|
|
20231024,111500,315425500,468000,468000,468000,468000,0
|
|
20231024,111400,315425500,468000,468000,468000,468000,0
|
|
20231024,111300,315425500,468000,468000,468000,468000,0
|
|
20231024,111200,315425500,468000,468000,468000,468000,0
|
|
20231024,111100,315425500,468000,468000,468000,468000,4
|
|
20231024,111000,313553500,468000,468000,468000,468000,0
|
|
20231024,110900,313553500,468000,468000,468000,468000,19
|
|
20231024,110800,304661500,468000,468000,468000,468000,0
|
|
20231024,110700,304661500,468000,469000,469000,468000,31
|
|
20231024,110600,290145000,469500,469500,469500,469500,0
|
|
20231024,110500,290145000,469500,469500,469500,469500,0
|
|
20231024,110400,290145000,469500,469500,469500,469000,13
|
|
20231024,110300,284044500,470500,470500,470500,470500,0
|
|
20231024,110200,284044500,470500,470500,470500,470500,0
|
|
20231024,110100,284044500,470500,470500,470500,470500,0
|
|
20231024,110000,284044500,470500,470500,470500,470500,0
|
|
20231024,105900,284044500,470500,470500,470500,470500,0
|
|
20231024,105800,284044500,470500,470500,470500,470500,0
|
|
20231024,105700,284044500,470500,470500,470500,470500,0
|
|
20231024,105600,284044500,470500,470500,470500,470500,0
|
|
20231024,105500,284044500,470500,470500,470500,470500,0
|
|
20231024,105400,284044500,470500,470500,470500,470500,0
|
|
20231024,105300,284044500,470500,470500,470500,470500,0
|
|
20231024,105200,284044500,470500,470500,470500,470500,0
|
|
20231024,105100,284044500,470500,470500,470500,470500,10
|
|
20231024,105000,279339500,471000,471000,471000,471000,0
|
|
20231024,104900,279339500,471000,471000,471000,471000,0
|
|
20231024,104800,279339500,471000,471000,471000,471000,11
|
|
20231024,104700,274158500,471500,471500,471500,471500,0
|
|
20231024,104600,274158500,471500,471500,471500,471500,1
|
|
20231024,104500,273687000,471500,471500,471500,471500,0
|
|
20231024,104400,273687000,471500,471500,471500,471500,3
|
|
20231024,104300,272272500,471500,471500,471500,471500,4
|
|
20231024,104200,270386500,471500,471500,471500,471500,1
|
|
20231024,104100,269915000,471500,471500,471500,471500,1
|
|
20231024,104000,269443500,472000,472000,472000,472000,0
|
|
20231024,103900,269443500,472000,472000,472000,472000,7
|
|
20231024,103800,266139500,472000,472000,472000,472000,0
|
|
20231024,103700,266139500,472000,472000,472000,472000,0
|
|
20231024,103600,266139500,472000,472000,472000,472000,0
|
|
20231024,103500,266139500,472000,472000,472000,472000,0
|
|
20231024,103400,266139500,472000,472000,472000,472000,0
|
|
20231024,103300,266139500,472000,472000,472000,472000,2
|
|
20231024,103200,265195500,471500,471500,471500,471500,0
|
|
20231024,103100,265195500,471500,471500,471500,471500,1
|
|
20231024,103000,264724000,471500,471500,471500,471500,0
|
|
20231024,102900,264724000,471500,471500,471500,471500,11
|
|
20231024,102800,259537500,471000,470500,471000,470500,4
|
|
20231024,102700,257654500,471000,471000,471000,471000,4
|
|
20231024,102600,255770500,471000,472500,472500,471000,65
|
|
20231024,102500,225114500,473500,473500,473500,473500,0
|
|
20231024,102400,225114500,473500,473500,473500,473500,0
|
|
20231024,102300,225114500,473500,473500,473500,473500,0
|
|
20231024,102200,225114500,473500,473500,473500,473500,1
|
|
20231024,102100,224641000,473500,473500,473500,473500,9
|
|
20231024,102000,220379500,474000,474000,474000,474000,5
|
|
20231024,101900,218009500,474000,474000,474000,474000,1
|
|
20231024,101800,217535500,474500,474500,474500,474500,0
|
|
20231024,101700,217535500,474500,474500,474500,474500,0
|
|
20231024,101600,217535500,474500,474500,475000,474500,21
|
|
20231024,101500,207563500,474000,472000,474000,472000,132
|
|
20231024,101400,145114000,472000,472000,472000,472000,0
|
|
20231024,101300,145114000,472000,472000,472000,472000,1
|
|
20231024,101200,144642000,472000,472000,472000,472000,0
|
|
20231024,101100,144642000,472000,472000,472000,472000,2
|
|
20231024,101000,143698000,472000,472000,472000,472000,20
|
|
20231024,100900,134258000,472000,472000,472000,472000,1
|
|
20231024,100800,133786000,472000,472000,472000,472000,1
|
|
20231024,100700,133314000,472500,472500,472500,472500,0
|
|
20231024,100600,133314000,472500,472500,472500,472500,0
|
|
20231024,100500,133314000,472500,472500,472500,472500,18
|
|
20231024,100400,124809000,472500,472500,472500,472500,1
|
|
20231024,100300,124336500,473500,473500,473500,473500,0
|
|
20231024,100200,124336500,473500,473500,473500,473500,6
|
|
20231024,100100,121495500,473500,473500,473500,473500,0
|
|
20231024,100000,121495500,473500,473500,473500,473500,0
|
|
20231024,095900,121495500,473500,473500,473500,473500,1
|
|
20231024,095800,121022000,473500,473000,473500,473000,11
|
|
20231024,095700,115816000,472500,472500,472500,472500,0
|
|
20231024,095600,115816000,472500,472500,472500,472500,3
|
|
20231024,095500,114398500,472500,472500,472500,472500,0
|
|
20231024,095400,114398500,472500,472500,472500,472500,1
|
|
20231024,095300,113926000,471000,471000,471000,471000,0
|
|
20231024,095200,113926000,471000,471000,471000,471000,0
|
|
20231024,095100,113926000,471000,471000,471000,471000,0
|
|
20231024,095000,113926000,471000,471000,471000,471000,0
|
|
20231024,094900,113926000,471000,471000,471000,471000,1
|
|
20231024,094800,113455000,471000,471000,471000,471000,3
|
|
20231024,094700,112042000,473000,472500,473000,472500,4
|
|
20231024,094600,110151000,472500,472500,472500,472500,0
|
|
20231024,094500,110151000,472500,472000,472500,472000,8
|
|
20231024,094400,106373500,471500,471500,471500,471500,3
|
|
20231024,094300,104959000,471500,470500,471500,470500,135
|
|
20231024,094200,41379000,468500,469500,469500,468500,11
|
|
20231024,094100,36221500,468000,468000,468000,468000,0
|
|
20231024,094000,36221500,468000,468000,468000,468000,0
|
|
20231024,093900,36221500,468000,468000,468000,468000,0
|
|
20231024,093800,36221500,468000,468000,468000,468000,0
|
|
20231024,093700,36221500,468000,468000,468000,468000,0
|
|
20231024,093600,36221500,468000,468000,468000,468000,1
|
|
20231024,093500,35753500,469500,469500,469500,469500,0
|
|
20231024,093400,35753500,469500,469500,469500,469500,6
|
|
20231024,093300,32936500,470500,470500,470500,470500,0
|
|
20231024,093200,32936500,470500,470500,470500,470500,0
|
|
20231024,093100,32936500,470500,470500,470500,470500,2
|
|
20231024,093000,31995500,470500,470500,470500,470500,0
|
|
20231024,092900,31995500,470500,470500,470500,470500,0
|
|
20231024,092800,31995500,470500,470500,470500,470500,0
|
|
20231024,092700,31995500,470500,470500,470500,470500,0
|
|
20231024,092600,31995500,470500,470500,470500,470500,0
|
|
20231024,092500,31995500,470500,470500,470500,470500,0
|
|
20231024,092400,31995500,470500,470500,470500,470500,0
|
|
20231024,092300,31995500,470500,470500,470500,470500,0
|
|
20231024,092200,31995500,470500,470500,470500,470500,1
|
|
20231024,092100,31525000,470000,470000,470000,470000,0
|
|
20231024,092000,31525000,470000,470000,470000,470000,0
|
|
20231024,091900,31525000,470000,470000,470000,470000,0
|
|
20231024,091800,31525000,470000,470000,470000,470000,0
|
|
20231024,091700,31525000,470000,470000,470000,470000,0
|
|
20231024,091600,31525000,470000,470000,470000,470000,0
|
|
20231024,091500,31525000,470000,470000,470000,470000,0
|
|
20231024,091400,31525000,470000,471000,471000,470000,5
|
|
20231024,091300,29171000,471000,469000,471500,469000,55
|
|
20231024,091200,3287500,469000,469000,469000,469000,1
|
|
20231024,091100,2818500,469500,469000,469500,469000,3
|
|
20231024,091000,1410500,470000,470000,470000,470000,0
|
|
20231024,090900,1410500,470000,470000,470000,470000,0
|
|
20231024,090800,1410500,470000,469500,470000,469500,2
|
|
20231024,090700,471000,471000,471000,471000,471000,0
|
|
20231024,090600,471000,471000,471000,471000,471000,0
|
|
20231024,090500,471000,471000,471000,471000,471000,0
|
|
20231024,090400,471000,471000,471000,471000,471000,0
|
|
20231024,090300,471000,471000,471000,471000,471000,0
|
|
20231024,090200,471000,471000,471000,471000,471000,0
|
|
20231024,090100,471000,471000,471000,471000,471000,1
|
|
20231024,090000,0,462500,462500,462500,462500,0
|