582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,183900,504477500,477000,477000,477000,477000,14
|
|
20231025,183800,504477500,477000,477000,477000,477000,0
|
|
20231025,183700,504477500,477000,477000,477000,477000,0
|
|
20231025,183600,504477500,477000,477000,477000,477000,0
|
|
20231025,183500,504477500,477000,477000,477000,477000,0
|
|
20231025,183400,504477500,477000,477000,477000,477000,0
|
|
20231025,183300,504477500,477000,477000,477000,477000,0
|
|
20231025,183200,504477500,477000,477000,477000,477000,0
|
|
20231025,183100,504477500,477000,477000,477000,477000,0
|
|
20231025,183000,504477500,477000,477000,477000,477000,0
|
|
20231025,182900,504477500,477000,477000,477000,477000,0
|
|
20231025,182800,504477500,477000,477000,477000,477000,0
|
|
20231025,182700,504477500,477000,477000,477000,477000,0
|
|
20231025,182600,504477500,477000,477000,477000,477000,0
|
|
20231025,182500,504477500,477000,477000,477000,477000,0
|
|
20231025,182400,504477500,477000,477000,477000,477000,0
|
|
20231025,182300,504477500,477000,477000,477000,477000,0
|
|
20231025,182200,504477500,477000,477000,477000,477000,0
|
|
20231025,182100,504477500,477000,477000,477000,477000,0
|
|
20231025,182000,504477500,477000,477000,477000,477000,0
|
|
20231025,181900,504477500,477000,477000,477000,477000,0
|
|
20231025,181800,504477500,477000,477000,477000,477000,0
|
|
20231025,181700,504477500,477000,477000,477000,477000,0
|
|
20231025,181600,504477500,477000,477000,477000,477000,0
|
|
20231025,181500,504477500,477000,477000,477000,477000,0
|
|
20231025,181400,504477500,477000,477000,477000,477000,0
|
|
20231025,181300,504477500,477000,477000,477000,477000,0
|
|
20231025,181200,504477500,477000,477000,477000,477000,0
|
|
20231025,181100,504477500,477000,477000,477000,477000,0
|
|
20231025,181000,504477500,477000,477000,477000,477000,0
|
|
20231025,180900,504477500,477000,477000,477000,477000,14
|
|
20231025,180800,504477500,477000,477000,477000,477000,0
|
|
20231025,180700,504477500,477000,477000,477000,477000,0
|
|
20231025,180600,504477500,477000,477000,477000,477000,0
|
|
20231025,180500,504477500,477000,477000,477000,477000,0
|
|
20231025,180400,504477500,477000,477000,477000,477000,0
|
|
20231025,180300,504477500,477000,477000,477000,477000,0
|
|
20231025,180200,504477500,477000,477000,477000,477000,0
|
|
20231025,180100,504477500,477000,477000,477000,477000,0
|
|
20231025,180000,504477500,477000,477000,477000,477000,0
|
|
20231025,175900,504477500,477000,477000,477000,477000,0
|
|
20231025,175800,504477500,477000,477000,477000,477000,0
|
|
20231025,175700,504477500,477000,477000,477000,477000,0
|
|
20231025,175600,504477500,477000,477000,477000,477000,0
|
|
20231025,175500,504477500,477000,477000,477000,477000,0
|
|
20231025,175400,504477500,477000,477000,477000,477000,0
|
|
20231025,175300,504477500,477000,477000,477000,477000,0
|
|
20231025,175200,504477500,477000,477000,477000,477000,0
|
|
20231025,175100,504477500,477000,477000,477000,477000,0
|
|
20231025,175000,504477500,477000,477000,477000,477000,0
|
|
20231025,174900,504477500,477000,477000,477000,477000,0
|
|
20231025,174800,504477500,477000,477000,477000,477000,0
|
|
20231025,174700,504477500,477000,477000,477000,477000,0
|
|
20231025,174600,504477500,477000,477000,477000,477000,0
|
|
20231025,174500,504477500,477000,477000,477000,477000,0
|
|
20231025,174400,504477500,477000,477000,477000,477000,0
|
|
20231025,174300,504477500,477000,477000,477000,477000,0
|
|
20231025,174200,504477500,477000,477000,477000,477000,0
|
|
20231025,174100,504477500,477000,477000,477000,477000,0
|
|
20231025,174000,504477500,477000,477000,477000,477000,0
|
|
20231025,173900,504477500,477000,477000,477000,477000,14
|
|
20231025,173800,504477500,477000,477000,477000,477000,0
|
|
20231025,173700,504477500,477000,477000,477000,477000,0
|
|
20231025,173600,504477500,477000,477000,477000,477000,0
|
|
20231025,173500,504477500,477000,477000,477000,477000,0
|
|
20231025,173400,504477500,477000,477000,477000,477000,0
|
|
20231025,173300,504477500,477000,477000,477000,477000,0
|
|
20231025,173200,504477500,477000,477000,477000,477000,0
|
|
20231025,173100,504477500,477000,477000,477000,477000,0
|
|
20231025,173000,504477500,477000,477000,477000,477000,0
|
|
20231025,172900,504477500,477000,477000,477000,477000,0
|
|
20231025,172800,504477500,477000,477000,477000,477000,0
|
|
20231025,172700,504477500,477000,477000,477000,477000,0
|
|
20231025,172600,504477500,477000,477000,477000,477000,0
|
|
20231025,172500,504477500,477000,477000,477000,477000,0
|
|
20231025,172400,504477500,477000,477000,477000,477000,0
|
|
20231025,172300,504477500,477000,477000,477000,477000,0
|
|
20231025,172200,504477500,477000,477000,477000,477000,0
|
|
20231025,172100,504477500,477000,477000,477000,477000,0
|
|
20231025,172000,504477500,477000,477000,477000,477000,0
|
|
20231025,171900,504477500,477000,477000,477000,477000,0
|
|
20231025,171800,504477500,477000,477000,477000,477000,0
|
|
20231025,171700,504477500,477000,477000,477000,477000,0
|
|
20231025,171600,504477500,477000,477000,477000,477000,0
|
|
20231025,171500,504477500,477000,477000,477000,477000,0
|
|
20231025,171400,504477500,477000,477000,477000,477000,0
|
|
20231025,171300,504477500,477000,477000,477000,477000,0
|
|
20231025,171200,504477500,477000,477000,477000,477000,0
|
|
20231025,171100,504477500,477000,477000,477000,477000,0
|
|
20231025,171000,504477500,477000,477000,477000,477000,0
|
|
20231025,170900,504477500,477000,477000,477000,477000,14
|
|
20231025,170800,504477500,477000,477000,477000,477000,0
|
|
20231025,170700,504477500,477000,477000,477000,477000,0
|
|
20231025,170600,504477500,477000,477000,477000,477000,0
|
|
20231025,170500,504477500,477000,477000,477000,477000,0
|
|
20231025,170400,504477500,477000,477000,477000,477000,0
|
|
20231025,170300,504477500,477000,477000,477000,477000,0
|
|
20231025,170200,504477500,477000,477000,477000,477000,0
|
|
20231025,170100,504477500,477000,477000,477000,477000,0
|
|
20231025,170000,504477500,477000,477000,477000,477000,0
|
|
20231025,165900,504477500,477000,477000,477000,477000,0
|
|
20231025,165800,504477500,477000,477000,477000,477000,0
|
|
20231025,165700,504477500,477000,477000,477000,477000,0
|
|
20231025,165600,504477500,477000,477000,477000,477000,0
|
|
20231025,165500,504477500,477000,477000,477000,477000,0
|
|
20231025,165400,504477500,477000,477000,477000,477000,0
|
|
20231025,165300,504477500,477000,477000,477000,477000,0
|
|
20231025,165200,504477500,477000,477000,477000,477000,0
|
|
20231025,165100,504477500,477000,477000,477000,477000,0
|
|
20231025,165000,504477500,477000,477000,477000,477000,0
|
|
20231025,164900,504477500,477000,477000,477000,477000,0
|
|
20231025,164800,504477500,477000,477000,477000,477000,0
|
|
20231025,164700,504477500,477000,477000,477000,477000,0
|
|
20231025,164600,504477500,477000,477000,477000,477000,0
|
|
20231025,164500,504477500,477000,477000,477000,477000,0
|
|
20231025,164400,504477500,477000,477000,477000,477000,0
|
|
20231025,164300,504477500,477000,477000,477000,477000,0
|
|
20231025,164200,504477500,477000,477000,477000,477000,0
|
|
20231025,164100,504477500,477000,477000,477000,477000,0
|
|
20231025,164000,504477500,477000,477000,477000,477000,0
|
|
20231025,163900,504477500,477000,477000,477000,477000,14
|
|
20231025,163800,504477500,477000,477000,477000,477000,0
|
|
20231025,163700,504477500,477000,477000,477000,477000,0
|
|
20231025,163600,504477500,477000,477000,477000,477000,0
|
|
20231025,163500,504477500,477000,477000,477000,477000,0
|
|
20231025,163400,504477500,477000,477000,477000,477000,0
|
|
20231025,163300,504477500,477000,477000,477000,477000,0
|
|
20231025,163200,504477500,477000,477000,477000,477000,0
|
|
20231025,163100,504477500,477000,477000,477000,477000,0
|
|
20231025,163000,504477500,477000,477000,477000,477000,0
|
|
20231025,162900,504477500,477000,477000,477000,477000,0
|
|
20231025,162800,504477500,477000,477000,477000,477000,0
|
|
20231025,162700,504477500,477000,477000,477000,477000,0
|
|
20231025,162600,504477500,477000,477000,477000,477000,0
|
|
20231025,162500,504477500,477000,477000,477000,477000,0
|
|
20231025,162400,504477500,477000,477000,477000,477000,0
|
|
20231025,162300,504477500,477000,477000,477000,477000,0
|
|
20231025,162200,504477500,477000,477000,477000,477000,0
|
|
20231025,162100,504477500,477000,477000,477000,477000,0
|
|
20231025,162000,504477500,477000,477000,477000,477000,0
|
|
20231025,161900,504477500,477000,477000,477000,477000,0
|
|
20231025,161800,504477500,477000,477000,477000,477000,0
|
|
20231025,161700,504477500,477000,477000,477000,477000,0
|
|
20231025,161600,504477500,477000,477000,477000,477000,0
|
|
20231025,161500,504477500,477000,477000,477000,477000,0
|
|
20231025,161400,504477500,477000,477000,477000,477000,0
|
|
20231025,161300,504477500,477000,477000,477000,477000,0
|
|
20231025,161200,504477500,477000,477000,477000,477000,0
|
|
20231025,161100,504477500,477000,477000,477000,477000,0
|
|
20231025,161000,504477500,477000,477000,477000,477000,0
|
|
20231025,160900,504477500,477000,477000,477000,477000,14
|
|
20231025,160800,504477500,477000,477000,477000,477000,0
|
|
20231025,160700,504477500,477000,477000,477000,477000,0
|
|
20231025,160600,504477500,477000,477000,477000,477000,0
|
|
20231025,160500,504477500,477000,477000,477000,477000,0
|
|
20231025,160400,504477500,477000,477000,477000,477000,0
|
|
20231025,160300,504477500,477000,477000,477000,477000,0
|
|
20231025,160200,504477500,477000,477000,477000,477000,0
|
|
20231025,160100,504477500,477000,477000,477000,477000,0
|
|
20231025,160000,504477500,477000,477000,477000,477000,0
|
|
20231025,155900,504477500,477000,477000,477000,477000,0
|
|
20231025,155800,504477500,477000,477000,477000,477000,0
|
|
20231025,155700,504477500,477000,477000,477000,477000,0
|
|
20231025,155600,504477500,477000,477000,477000,477000,0
|
|
20231025,155500,504477500,477000,477000,477000,477000,0
|
|
20231025,155400,504477500,477000,477000,477000,477000,0
|
|
20231025,155300,504477500,477000,477000,477000,477000,0
|
|
20231025,155200,504477500,477000,477000,477000,477000,0
|
|
20231025,155100,504477500,477000,477000,477000,477000,0
|
|
20231025,155000,504477500,477000,477000,477000,477000,0
|
|
20231025,154900,504477500,477000,477000,477000,477000,0
|
|
20231025,154800,504477500,477000,477000,477000,477000,0
|
|
20231025,154700,504477500,477000,477000,477000,477000,0
|
|
20231025,154600,504477500,477000,477000,477000,477000,0
|
|
20231025,154500,504477500,477000,477000,477000,477000,0
|
|
20231025,154400,504477500,477000,477000,477000,477000,0
|
|
20231025,154300,504477500,477000,477000,477000,477000,0
|
|
20231025,154200,504477500,477000,477000,477000,477000,0
|
|
20231025,154100,504477500,477000,477000,477000,477000,0
|
|
20231025,154000,504477500,477000,477000,477000,477000,0
|
|
20231025,153900,504477500,477000,477000,477000,477000,14
|
|
20231025,153800,504477500,477000,477000,477000,477000,0
|
|
20231025,153700,504477500,477000,477000,477000,477000,0
|
|
20231025,153600,504477500,477000,477000,477000,477000,0
|
|
20231025,153500,504477500,477000,477000,477000,477000,0
|
|
20231025,153400,504477500,477000,477000,477000,477000,0
|
|
20231025,153300,504477500,477000,477000,477000,477000,0
|
|
20231025,153200,504477500,477000,477000,477000,477000,0
|
|
20231025,153100,504477500,477000,477000,477000,477000,0
|
|
20231025,153000,504477500,477000,477000,477000,477000,14
|
|
20231025,152900,497799500,477000,477000,477000,477000,0
|
|
20231025,152800,497799500,477000,477000,477000,477000,0
|
|
20231025,152700,497799500,477000,477000,477000,477000,0
|
|
20231025,152600,497799500,477000,477000,477000,477000,0
|
|
20231025,152500,497799500,477000,477000,477000,477000,0
|
|
20231025,152400,497799500,477000,477000,477000,477000,0
|
|
20231025,152300,497799500,477000,477000,477000,477000,0
|
|
20231025,152200,497799500,477000,477000,477000,477000,0
|
|
20231025,152100,497799500,477000,477000,477000,477000,0
|
|
20231025,152000,497799500,477000,477000,477000,477000,0
|
|
20231025,151900,497799500,477000,476500,477000,476500,7
|
|
20231025,151800,494461500,476000,476000,476500,476000,30
|
|
20231025,151700,480180500,474500,474500,474500,474500,24
|
|
20231025,151600,468792500,475000,475000,475000,475000,5
|
|
20231025,151500,466417500,476000,476000,476000,476000,1
|
|
20231025,151400,465941500,476500,476500,476500,476500,0
|
|
20231025,151300,465941500,476500,476500,476500,476500,0
|
|
20231025,151200,465941500,476500,476500,476500,476500,0
|
|
20231025,151100,465941500,476500,476500,476500,476500,0
|
|
20231025,151000,465941500,476500,476500,476500,476500,1
|
|
20231025,150900,465465000,475000,475000,475000,475000,8
|
|
20231025,150800,461665000,474500,474500,474500,474500,0
|
|
20231025,150700,461665000,474500,474500,474500,474500,0
|
|
20231025,150600,461665000,474500,474500,474500,474500,0
|
|
20231025,150500,461665000,474500,474500,474500,474500,0
|
|
20231025,150400,461665000,474500,475000,475000,474500,10
|
|
20231025,150300,456916000,475000,475000,475000,475000,0
|
|
20231025,150200,456916000,475000,475000,475000,475000,20
|
|
20231025,150100,447416000,475000,476500,476500,475000,20
|
|
20231025,150000,437900500,476500,476000,476500,476000,2
|
|
20231025,145900,436948000,477000,477000,477000,477000,1
|
|
20231025,145800,436471000,477500,478000,478000,477500,3
|
|
20231025,145700,435038000,478000,478000,478000,478000,0
|
|
20231025,145600,435038000,478000,476500,478000,476000,22
|
|
20231025,145500,424553500,478000,478000,478000,478000,8
|
|
20231025,145400,420729500,478000,478000,478000,478000,0
|
|
20231025,145300,420729500,478000,478000,478000,478000,0
|
|
20231025,145200,420729500,478000,478000,478000,478000,0
|
|
20231025,145100,420729500,478000,478000,478000,478000,4
|
|
20231025,145000,418817500,475500,478000,478000,475500,10
|
|
20231025,144900,414054500,478500,478500,478500,478500,0
|
|
20231025,144800,414054500,478500,478500,478500,478500,6
|
|
20231025,144700,411183500,479000,479000,479000,479000,0
|
|
20231025,144600,411183500,479000,479000,479000,479000,0
|
|
20231025,144500,411183500,479000,479000,479000,479000,39
|
|
20231025,144400,392502500,480000,480000,480000,480000,1
|
|
20231025,144300,392022500,480000,480000,480000,480000,9
|
|
20231025,144200,387702500,480000,480000,480000,480000,4
|
|
20231025,144100,385782500,480000,480000,480000,480000,0
|
|
20231025,144000,385782500,480000,480000,480000,480000,1
|
|
20231025,143900,385302500,480500,480500,480500,480500,0
|
|
20231025,143800,385302500,480500,480500,480500,480500,2
|
|
20231025,143700,384341500,480500,480500,480500,480500,0
|
|
20231025,143600,384341500,480500,480500,480500,480500,2
|
|
20231025,143500,383380500,480000,480000,480000,480000,8
|
|
20231025,143400,379540500,479500,479500,479500,479500,0
|
|
20231025,143300,379540500,479500,479500,479500,479500,2
|
|
20231025,143200,378581500,479000,480000,480000,479000,16
|
|
20231025,143100,370912500,479000,479000,479000,479000,0
|
|
20231025,143000,370912500,479000,479500,480000,479000,109
|
|
20231025,142900,318626000,479000,479000,479000,479000,0
|
|
20231025,142800,318626000,479000,479000,479000,479000,0
|
|
20231025,142700,318626000,479000,479000,479000,479000,0
|
|
20231025,142600,318626000,479000,479000,479000,479000,0
|
|
20231025,142500,318626000,479000,478500,479000,478500,14
|
|
20231025,142400,311922500,478500,478500,478500,478500,1
|
|
20231025,142300,311444000,478500,478500,478500,478500,0
|
|
20231025,142200,311444000,478500,478500,478500,478500,0
|
|
20231025,142100,311444000,478500,477000,478500,477000,28
|
|
20231025,142000,298069500,477000,477000,477000,477000,1
|
|
20231025,141900,297592500,477500,477500,477500,477500,0
|
|
20231025,141800,297592500,477500,477500,477500,477500,0
|
|
20231025,141700,297592500,477500,477500,477500,477500,0
|
|
20231025,141600,297592500,477500,477500,477500,477500,4
|
|
20231025,141500,295682500,477000,477000,477000,477000,2
|
|
20231025,141400,294728500,478000,478000,478000,478000,1
|
|
20231025,141300,294250500,477500,477500,477500,477500,0
|
|
20231025,141200,294250500,477500,477500,477500,477500,1
|
|
20231025,141100,293773000,477000,477000,477500,477000,15
|
|
20231025,141000,286617500,477000,477000,477000,477000,2
|
|
20231025,140900,285663500,477000,477000,477000,477000,0
|
|
20231025,140800,285663500,477000,476000,477000,476000,38
|
|
20231025,140700,267572500,476000,476000,476000,476000,0
|
|
20231025,140600,267572500,476000,476000,476000,476000,16
|
|
20231025,140500,259956500,476000,476000,476000,476000,2
|
|
20231025,140400,259004500,476000,476000,476000,476000,1
|
|
20231025,140300,258528500,476000,475500,476000,475500,11
|
|
20231025,140200,253294000,475500,474500,475500,474500,107
|
|
20231025,140100,202449500,474500,474500,474500,474500,1
|
|
20231025,140000,201975000,474500,474000,474500,474000,26
|
|
20231025,135900,189649500,473000,473000,473000,473000,0
|
|
20231025,135800,189649500,473000,473000,473000,473000,0
|
|
20231025,135700,189649500,473000,473000,473000,473000,0
|
|
20231025,135600,189649500,473000,473000,473000,473000,0
|
|
20231025,135500,189649500,473000,472500,473000,472500,34
|
|
20231025,135400,173583000,472500,472500,472500,472500,7
|
|
20231025,135300,170275500,472500,472500,472500,472500,0
|
|
20231025,135200,170275500,472500,472500,472500,472500,0
|
|
20231025,135100,170275500,472500,472500,472500,472500,0
|
|
20231025,135000,170275500,472500,472500,472500,472500,0
|
|
20231025,134900,170275500,472500,472500,472500,472500,0
|
|
20231025,134800,170275500,472500,472500,472500,472500,0
|
|
20231025,134700,170275500,472500,472500,472500,472500,1
|
|
20231025,134600,169803000,471500,471500,471500,471500,0
|
|
20231025,134500,169803000,471500,471500,471500,471500,0
|
|
20231025,134400,169803000,471500,471500,471500,471500,0
|
|
20231025,134300,169803000,471500,471500,471500,471500,0
|
|
20231025,134200,169803000,471500,471500,471500,471500,0
|
|
20231025,134100,169803000,471500,471500,471500,471500,0
|
|
20231025,134000,169803000,471500,471500,471500,471500,0
|
|
20231025,133900,169803000,471500,471500,471500,471500,0
|
|
20231025,133800,169803000,471500,471500,471500,471500,0
|
|
20231025,133700,169803000,471500,471500,471500,471500,0
|
|
20231025,133600,169803000,471500,471500,471500,471500,1
|
|
20231025,133500,169331500,471500,471500,471500,471500,0
|
|
20231025,133400,169331500,471500,471500,471500,471500,0
|
|
20231025,133300,169331500,471500,471500,471500,471500,1
|
|
20231025,133200,168860000,472500,472500,472500,472500,0
|
|
20231025,133100,168860000,472500,472500,472500,472500,0
|
|
20231025,133000,168860000,472500,472000,472500,472000,4
|
|
20231025,132900,166971500,472000,472000,472000,472000,0
|
|
20231025,132800,166971500,472000,472000,472000,472000,0
|
|
20231025,132700,166971500,472000,472000,472000,472000,1
|
|
20231025,132600,166499500,472500,472500,472500,472500,0
|
|
20231025,132500,166499500,472500,472500,472500,472500,0
|
|
20231025,132400,166499500,472500,472500,472500,472500,1
|
|
20231025,132300,166027000,472500,472500,472500,472500,0
|
|
20231025,132200,166027000,472500,472000,472500,472000,4
|
|
20231025,132100,164138500,472500,472500,472500,472500,0
|
|
20231025,132000,164138500,472500,472500,472500,472500,0
|
|
20231025,131900,164138500,472500,472500,472500,472500,0
|
|
20231025,131800,164138500,472500,472500,472500,472500,0
|
|
20231025,131700,164138500,472500,472500,472500,472500,3
|
|
20231025,131600,162721000,472500,472500,472500,472500,0
|
|
20231025,131500,162721000,472500,472500,472500,472500,2
|
|
20231025,131400,161776000,472500,472500,472500,472500,0
|
|
20231025,131300,161776000,472500,472500,472500,472500,0
|
|
20231025,131200,161776000,472500,472500,472500,472500,0
|
|
20231025,131100,161776000,472500,472500,472500,472500,1
|
|
20231025,131000,161303500,472500,472500,472500,472500,0
|
|
20231025,130900,161303500,472500,472500,472500,472500,0
|
|
20231025,130800,161303500,472500,472500,472500,472500,0
|
|
20231025,130700,161303500,472500,472500,472500,472500,0
|
|
20231025,130600,161303500,472500,472500,472500,472500,18
|
|
20231025,130500,152798500,472000,472000,472000,472000,0
|
|
20231025,130400,152798500,472000,472000,472000,472000,0
|
|
20231025,130300,152798500,472000,472000,472000,472000,0
|
|
20231025,130200,152798500,472000,472000,472000,472000,0
|
|
20231025,130100,152798500,472000,472000,472000,472000,0
|
|
20231025,130000,152798500,472000,472000,472000,472000,0
|
|
20231025,125900,152798500,472000,472000,472000,472000,0
|
|
20231025,125800,152798500,472000,472000,472000,472000,1
|
|
20231025,125700,152326500,472000,472000,472000,472000,0
|
|
20231025,125600,152326500,472000,472000,472000,472000,0
|
|
20231025,125500,152326500,472000,472000,472000,472000,0
|
|
20231025,125400,152326500,472000,472000,472000,472000,30
|
|
20231025,125300,138166500,472000,472500,472500,472000,7
|
|
20231025,125200,134859500,472000,472000,472000,472000,0
|
|
20231025,125100,134859500,472000,472000,472000,472000,0
|
|
20231025,125000,134859500,472000,472500,472500,472000,2
|
|
20231025,124900,133915000,472000,472000,472000,472000,0
|
|
20231025,124800,133915000,472000,472000,472000,472000,0
|
|
20231025,124700,133915000,472000,472500,472500,472000,2
|
|
20231025,124600,132970500,472000,472000,472000,472000,2
|
|
20231025,124500,132026500,472000,472000,472000,472000,0
|
|
20231025,124400,132026500,472000,472000,472000,472000,0
|
|
20231025,124300,132026500,472000,472000,472000,472000,1
|
|
20231025,124200,131554500,472000,472000,472000,472000,1
|
|
20231025,124100,131082500,472500,472500,472500,472500,0
|
|
20231025,124000,131082500,472500,472500,472500,472500,0
|
|
20231025,123900,131082500,472500,472500,472500,472500,0
|
|
20231025,123800,131082500,472500,472500,472500,472500,0
|
|
20231025,123700,131082500,472500,472500,472500,472500,0
|
|
20231025,123600,131082500,472500,472500,472500,472500,12
|
|
20231025,123500,125412500,472500,472500,472500,472500,0
|
|
20231025,123400,125412500,472500,472500,472500,472500,0
|
|
20231025,123300,125412500,472500,472500,472500,472500,1
|
|
20231025,123200,124940000,472000,472000,472000,472000,0
|
|
20231025,123100,124940000,472000,472000,472000,472000,37
|
|
20231025,123000,107476000,472000,472000,472000,472000,0
|
|
20231025,122900,107476000,472000,472000,472000,472000,0
|
|
20231025,122800,107476000,472000,472000,472000,472000,5
|
|
20231025,122700,105116000,471500,471500,471500,471500,11
|
|
20231025,122600,99929500,471500,471500,471500,471500,0
|
|
20231025,122500,99929500,471500,471500,471500,471500,0
|
|
20231025,122400,99929500,471500,471500,471500,471500,0
|
|
20231025,122300,99929500,471500,471500,471500,471500,0
|
|
20231025,122200,99929500,471500,471500,471500,471500,0
|
|
20231025,122100,99929500,471500,471500,471500,471500,0
|
|
20231025,122000,99929500,471500,471500,471500,471500,0
|
|
20231025,121900,99929500,471500,471500,471500,471500,0
|
|
20231025,121800,99929500,471500,471500,471500,471500,0
|
|
20231025,121700,99929500,471500,471500,471500,471500,0
|
|
20231025,121600,99929500,471500,471500,471500,471500,0
|
|
20231025,121500,99929500,471500,471500,471500,471500,0
|
|
20231025,121400,99929500,471500,471500,471500,471500,0
|
|
20231025,121300,99929500,471500,471500,471500,471500,0
|
|
20231025,121200,99929500,471500,471500,471500,471500,0
|
|
20231025,121100,99929500,471500,471500,471500,471500,0
|
|
20231025,121000,99929500,471500,471500,471500,471500,0
|
|
20231025,120900,99929500,471500,471500,471500,471500,0
|
|
20231025,120800,99929500,471500,471500,471500,471500,0
|
|
20231025,120700,99929500,471500,471500,471500,471500,0
|
|
20231025,120600,99929500,471500,471500,471500,471500,0
|
|
20231025,120500,99929500,471500,471500,471500,471500,0
|
|
20231025,120400,99929500,471500,471500,471500,471500,0
|
|
20231025,120300,99929500,471500,471500,471500,471500,0
|
|
20231025,120200,99929500,471500,471500,471500,471500,0
|
|
20231025,120100,99929500,471500,471500,471500,471500,0
|
|
20231025,120000,99929500,471500,471500,471500,471500,3
|
|
20231025,115900,98515000,471500,471500,471500,471500,0
|
|
20231025,115800,98515000,471500,471500,471500,471500,1
|
|
20231025,115700,98043500,471500,471500,471500,471500,0
|
|
20231025,115600,98043500,471500,471500,471500,471500,13
|
|
20231025,115500,91914000,471500,471500,471500,471500,3
|
|
20231025,115400,90499500,472000,472000,472000,472000,0
|
|
20231025,115300,90499500,472000,472000,472000,472000,0
|
|
20231025,115200,90499500,472000,471500,472000,471500,2
|
|
20231025,115100,89556000,471500,471500,471500,471500,1
|
|
20231025,115000,89084500,472000,472000,472000,472000,0
|
|
20231025,114900,89084500,472000,472000,472000,472000,0
|
|
20231025,114800,89084500,472000,472000,472000,472000,0
|
|
20231025,114700,89084500,472000,472000,472000,472000,0
|
|
20231025,114600,89084500,472000,472000,472000,472000,0
|
|
20231025,114500,89084500,472000,472000,472000,472000,0
|
|
20231025,114400,89084500,472000,472000,472000,472000,0
|
|
20231025,114300,89084500,472000,472000,472000,472000,0
|
|
20231025,114200,89084500,472000,472000,472000,472000,1
|
|
20231025,114100,88612500,471500,471500,471500,471500,1
|
|
20231025,114000,88141000,472000,471500,472000,471500,30
|
|
20231025,113900,73994500,471000,471000,471000,471000,0
|
|
20231025,113800,73994500,471000,471000,471000,471000,0
|
|
20231025,113700,73994500,471000,471000,471000,471000,0
|
|
20231025,113600,73994500,471000,471000,471000,471000,1
|
|
20231025,113500,73523500,471000,471000,471000,471000,0
|
|
20231025,113400,73523500,471000,471000,471000,471000,0
|
|
20231025,113300,73523500,471000,471000,471000,471000,0
|
|
20231025,113200,73523500,471000,471000,471000,471000,1
|
|
20231025,113100,73052500,471500,471000,471500,471000,11
|
|
20231025,113000,67871000,471000,471000,471000,471000,0
|
|
20231025,112900,67871000,471000,471000,471000,471000,0
|
|
20231025,112800,67871000,471000,471000,471000,471000,0
|
|
20231025,112700,67871000,471000,471000,471000,471000,0
|
|
20231025,112600,67871000,471000,471000,471000,471000,0
|
|
20231025,112500,67871000,471000,471000,471000,471000,1
|
|
20231025,112400,67400000,471500,471500,471500,471500,1
|
|
20231025,112300,66928500,471500,471500,471500,471500,0
|
|
20231025,112200,66928500,471500,471500,471500,471500,0
|
|
20231025,112100,66928500,471500,471000,471500,471000,2
|
|
20231025,112000,65986000,471500,471500,471500,471500,0
|
|
20231025,111900,65986000,471500,471500,471500,471500,0
|
|
20231025,111800,65986000,471500,471500,471500,471500,0
|
|
20231025,111700,65986000,471500,472000,472000,471500,11
|
|
20231025,111600,60798500,472000,472000,472000,472000,1
|
|
20231025,111500,60326500,472000,472000,472000,472000,0
|
|
20231025,111400,60326500,472000,472000,472000,472000,0
|
|
20231025,111300,60326500,472000,472000,472000,472000,0
|
|
20231025,111200,60326500,472000,472000,472000,472000,0
|
|
20231025,111100,60326500,472000,472000,472000,472000,0
|
|
20231025,111000,60326500,472000,472000,472000,472000,1
|
|
20231025,110900,59854500,471500,471500,471500,471500,1
|
|
20231025,110800,59383000,471000,471000,471000,471000,0
|
|
20231025,110700,59383000,471000,471000,471000,471000,0
|
|
20231025,110600,59383000,471000,471000,471000,471000,0
|
|
20231025,110500,59383000,471000,471000,471000,471000,0
|
|
20231025,110400,59383000,471000,471000,471000,471000,0
|
|
20231025,110300,59383000,471000,471000,471000,471000,0
|
|
20231025,110200,59383000,471000,471000,471000,471000,0
|
|
20231025,110100,59383000,471000,471000,471000,471000,0
|
|
20231025,110000,59383000,471000,471000,471000,471000,0
|
|
20231025,105900,59383000,471000,471000,471000,471000,0
|
|
20231025,105800,59383000,471000,471000,471000,471000,0
|
|
20231025,105700,59383000,471000,471000,471000,471000,0
|
|
20231025,105600,59383000,471000,471000,471000,471000,2
|
|
20231025,105500,58441000,471500,471500,471500,471500,0
|
|
20231025,105400,58441000,471500,471500,471500,471500,0
|
|
20231025,105300,58441000,471500,471000,471500,471000,11
|
|
20231025,105200,53255000,471500,471500,471500,471500,0
|
|
20231025,105100,53255000,471500,471000,471500,471000,3
|
|
20231025,105000,51841000,471500,471500,471500,471500,0
|
|
20231025,104900,51841000,471500,471500,471500,471500,0
|
|
20231025,104800,51841000,471500,472000,472000,471500,14
|
|
20231025,104700,45235500,472000,472000,472000,472000,0
|
|
20231025,104600,45235500,472000,472000,472000,472000,0
|
|
20231025,104500,45235500,472000,472000,472000,472000,1
|
|
20231025,104400,44763500,472000,472000,472000,472000,0
|
|
20231025,104300,44763500,472000,472000,472000,472000,0
|
|
20231025,104200,44763500,472000,472000,472000,472000,17
|
|
20231025,104100,36739500,471500,471500,471500,471500,0
|
|
20231025,104000,36739500,471500,471500,471500,471500,1
|
|
20231025,103900,36268000,471500,471500,471500,471500,0
|
|
20231025,103800,36268000,471500,471500,471500,471500,0
|
|
20231025,103700,36268000,471500,471500,471500,471500,0
|
|
20231025,103600,36268000,471500,471500,471500,471500,0
|
|
20231025,103500,36268000,471500,471500,471500,471500,0
|
|
20231025,103400,36268000,471500,471500,471500,471500,0
|
|
20231025,103300,36268000,471500,471500,471500,471500,0
|
|
20231025,103200,36268000,471500,471500,471500,471500,0
|
|
20231025,103100,36268000,471500,471500,471500,471500,0
|
|
20231025,103000,36268000,471500,471500,471500,471500,0
|
|
20231025,102900,36268000,471500,471500,471500,471500,0
|
|
20231025,102800,36268000,471500,471500,471500,471500,3
|
|
20231025,102700,34853500,471500,471500,471500,471500,0
|
|
20231025,102600,34853500,471500,472000,472000,471500,4
|
|
20231025,102500,32966000,472000,472000,472000,472000,0
|
|
20231025,102400,32966000,472000,472000,472000,472000,0
|
|
20231025,102300,32966000,472000,472000,472000,472000,0
|
|
20231025,102200,32966000,472000,472000,472000,472000,0
|
|
20231025,102100,32966000,472000,472000,472000,472000,0
|
|
20231025,102000,32966000,472000,472000,472000,472000,0
|
|
20231025,101900,32966000,472000,472000,472000,472000,0
|
|
20231025,101800,32966000,472000,472000,472000,472000,0
|
|
20231025,101700,32966000,472000,472000,472000,472000,0
|
|
20231025,101600,32966000,472000,472000,472000,472000,0
|
|
20231025,101500,32966000,472000,472000,472000,472000,0
|
|
20231025,101400,32966000,472000,472000,472000,472000,0
|
|
20231025,101300,32966000,472000,472000,472000,472000,0
|
|
20231025,101200,32966000,472000,472000,472000,472000,0
|
|
20231025,101100,32966000,472000,472000,472000,472000,0
|
|
20231025,101000,32966000,472000,472000,472000,472000,0
|
|
20231025,100900,32966000,472000,472000,472000,472000,5
|
|
20231025,100800,30606000,471500,471500,471500,471500,0
|
|
20231025,100700,30606000,471500,471500,471500,471500,0
|
|
20231025,100600,30606000,471500,471500,471500,471500,0
|
|
20231025,100500,30606000,471500,471500,471500,471500,0
|
|
20231025,100400,30606000,471500,471500,471500,471500,0
|
|
20231025,100300,30606000,471500,471500,471500,471500,0
|
|
20231025,100200,30606000,471500,471500,471500,471500,0
|
|
20231025,100100,30606000,471500,471500,471500,471500,0
|
|
20231025,100000,30606000,471500,471500,471500,471500,0
|
|
20231025,095900,30606000,471500,471500,471500,471500,0
|
|
20231025,095800,30606000,471500,471500,471500,471500,1
|
|
20231025,095700,30134500,471500,471500,471500,471500,7
|
|
20231025,095600,26834000,471500,471500,471500,471500,0
|
|
20231025,095500,26834000,471500,471500,471500,471500,0
|
|
20231025,095400,26834000,471500,471500,471500,471500,0
|
|
20231025,095300,26834000,471500,471500,471500,471500,0
|
|
20231025,095200,26834000,471500,471500,471500,471500,0
|
|
20231025,095100,26834000,471500,471000,471500,471000,4
|
|
20231025,095000,24948500,471500,471500,471500,471500,0
|
|
20231025,094900,24948500,471500,471500,471500,471500,0
|
|
20231025,094800,24948500,471500,471500,471500,471500,0
|
|
20231025,094700,24948500,471500,471500,471500,471500,0
|
|
20231025,094600,24948500,471500,471500,471500,471500,0
|
|
20231025,094500,24948500,471500,471500,471500,471500,0
|
|
20231025,094400,24948500,471500,471500,471500,471500,1
|
|
20231025,094300,24477000,471000,471000,471000,471000,0
|
|
20231025,094200,24477000,471000,471000,471000,471000,0
|
|
20231025,094100,24477000,471000,471000,471000,471000,0
|
|
20231025,094000,24477000,471000,471000,471000,471000,0
|
|
20231025,093900,24477000,471000,471000,471000,471000,2
|
|
20231025,093800,23535000,471000,471000,471000,471000,0
|
|
20231025,093700,23535000,471000,471000,471000,471000,0
|
|
20231025,093600,23535000,471000,471000,471000,471000,0
|
|
20231025,093500,23535000,471000,471000,471000,471000,0
|
|
20231025,093400,23535000,471000,471000,471000,471000,0
|
|
20231025,093300,23535000,471000,471000,471000,471000,0
|
|
20231025,093200,23535000,471000,471000,471000,471000,0
|
|
20231025,093100,23535000,471000,471000,471000,471000,0
|
|
20231025,093000,23535000,471000,471000,471000,471000,1
|
|
20231025,092900,23064000,471500,471500,471500,471500,0
|
|
20231025,092800,23064000,471500,471500,471500,471500,0
|
|
20231025,092700,23064000,471500,471500,471500,471500,0
|
|
20231025,092600,23064000,471500,471500,471500,471500,0
|
|
20231025,092500,23064000,471500,471500,471500,471500,0
|
|
20231025,092400,23064000,471500,471500,471500,471500,0
|
|
20231025,092300,23064000,471500,471500,471500,471500,0
|
|
20231025,092200,23064000,471500,471500,471500,471500,2
|
|
20231025,092100,22121000,471500,471000,471500,471000,4
|
|
20231025,092000,20236000,470500,470000,470500,470000,14
|
|
20231025,091900,13649500,470000,470000,470000,470000,0
|
|
20231025,091800,13649500,470000,470000,470000,470000,0
|
|
20231025,091700,13649500,470000,470000,470000,470000,0
|
|
20231025,091600,13649500,470000,470000,470000,470000,0
|
|
20231025,091500,13649500,470000,470000,470000,470000,0
|
|
20231025,091400,13649500,470000,470000,470000,470000,3
|
|
20231025,091300,12239500,470000,470000,470000,470000,0
|
|
20231025,091200,12239500,470000,470000,470000,470000,0
|
|
20231025,091100,12239500,470000,470000,470000,470000,1
|
|
20231025,091000,11769500,468000,470500,470500,468000,7
|
|
20231025,090900,8483500,471000,471000,471000,471000,2
|
|
20231025,090800,7541500,471000,471000,471000,471000,0
|
|
20231025,090700,7541500,471000,471000,471000,471000,0
|
|
20231025,090600,7541500,471000,471000,471500,471000,13
|
|
20231025,090500,1413500,471500,471500,471500,471500,1
|
|
20231025,090400,942000,471000,471000,471000,471000,0
|
|
20231025,090300,942000,471000,471000,471000,471000,0
|
|
20231025,090200,942000,471000,471000,471000,471000,0
|
|
20231025,090100,942000,471000,471000,471000,471000,0
|
|
20231025,090000,942000,471000,471000,471000,471000,2
|