583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184000,212167500,472000,472000,472000,472000,19
|
|
20231026,183900,212167500,472000,472000,472000,472000,0
|
|
20231026,183800,212167500,472000,472000,472000,472000,0
|
|
20231026,183700,212167500,472000,472000,472000,472000,0
|
|
20231026,183600,212167500,472000,472000,472000,472000,0
|
|
20231026,183500,212167500,472000,472000,472000,472000,0
|
|
20231026,183400,212167500,472000,472000,472000,472000,0
|
|
20231026,183300,212167500,472000,472000,472000,472000,0
|
|
20231026,183200,212167500,472000,472000,472000,472000,0
|
|
20231026,183100,212167500,472000,472000,472000,472000,0
|
|
20231026,183000,212167500,472000,472000,472000,472000,0
|
|
20231026,182900,212167500,472000,472000,472000,472000,0
|
|
20231026,182800,212167500,472000,472000,472000,472000,0
|
|
20231026,182700,212167500,472000,472000,472000,472000,0
|
|
20231026,182600,212167500,472000,472000,472000,472000,0
|
|
20231026,182500,212167500,472000,472000,472000,472000,0
|
|
20231026,182400,212167500,472000,472000,472000,472000,0
|
|
20231026,182300,212167500,472000,472000,472000,472000,0
|
|
20231026,182200,212167500,472000,472000,472000,472000,0
|
|
20231026,182100,212167500,472000,472000,472000,472000,0
|
|
20231026,182000,212167500,472000,472000,472000,472000,0
|
|
20231026,181900,212167500,472000,472000,472000,472000,0
|
|
20231026,181800,212167500,472000,472000,472000,472000,0
|
|
20231026,181700,212167500,472000,472000,472000,472000,0
|
|
20231026,181600,212167500,472000,472000,472000,472000,0
|
|
20231026,181500,212167500,472000,472000,472000,472000,0
|
|
20231026,181400,212167500,472000,472000,472000,472000,0
|
|
20231026,181300,212167500,472000,472000,472000,472000,0
|
|
20231026,181200,212167500,472000,472000,472000,472000,0
|
|
20231026,181100,212167500,472000,472000,472000,472000,0
|
|
20231026,181000,212167500,472000,472000,472000,472000,19
|
|
20231026,180900,212167500,472000,472000,472000,472000,0
|
|
20231026,180800,212167500,472000,472000,472000,472000,0
|
|
20231026,180700,212167500,472000,472000,472000,472000,0
|
|
20231026,180600,212167500,472000,472000,472000,472000,0
|
|
20231026,180500,212167500,472000,472000,472000,472000,0
|
|
20231026,180400,212167500,472000,472000,472000,472000,0
|
|
20231026,180300,212167500,472000,472000,472000,472000,0
|
|
20231026,180200,212167500,472000,472000,472000,472000,0
|
|
20231026,180100,212167500,472000,472000,472000,472000,0
|
|
20231026,180000,212167500,472000,472000,472000,472000,0
|
|
20231026,175900,212167500,472000,472000,472000,472000,0
|
|
20231026,175800,212167500,472000,472000,472000,472000,0
|
|
20231026,175700,212167500,472000,472000,472000,472000,0
|
|
20231026,175600,212167500,472000,472000,472000,472000,0
|
|
20231026,175500,212167500,472000,472000,472000,472000,0
|
|
20231026,175400,212167500,472000,472000,472000,472000,0
|
|
20231026,175300,212167500,472000,472000,472000,472000,0
|
|
20231026,175200,212167500,472000,472000,472000,472000,0
|
|
20231026,175100,212167500,472000,472000,472000,472000,0
|
|
20231026,175000,212167500,472000,472000,472000,472000,0
|
|
20231026,174900,212167500,472000,472000,472000,472000,0
|
|
20231026,174800,212167500,472000,472000,472000,472000,0
|
|
20231026,174700,212167500,472000,472000,472000,472000,0
|
|
20231026,174600,212167500,472000,472000,472000,472000,0
|
|
20231026,174500,212167500,472000,472000,472000,472000,0
|
|
20231026,174400,212167500,472000,472000,472000,472000,0
|
|
20231026,174300,212167500,472000,472000,472000,472000,0
|
|
20231026,174200,212167500,472000,472000,472000,472000,0
|
|
20231026,174100,212167500,472000,472000,472000,472000,0
|
|
20231026,174000,212167500,472000,472000,472000,472000,19
|
|
20231026,173900,212167500,472000,472000,472000,472000,0
|
|
20231026,173800,212167500,472000,472000,472000,472000,0
|
|
20231026,173700,212167500,472000,472000,472000,472000,0
|
|
20231026,173600,212167500,472000,472000,472000,472000,0
|
|
20231026,173500,212167500,472000,472000,472000,472000,0
|
|
20231026,173400,212167500,472000,472000,472000,472000,0
|
|
20231026,173300,212167500,472000,472000,472000,472000,0
|
|
20231026,173200,212167500,472000,472000,472000,472000,0
|
|
20231026,173100,212167500,472000,472000,472000,472000,0
|
|
20231026,173000,212167500,472000,472000,472000,472000,0
|
|
20231026,172900,212167500,472000,472000,472000,472000,0
|
|
20231026,172800,212167500,472000,472000,472000,472000,0
|
|
20231026,172700,212167500,472000,472000,472000,472000,0
|
|
20231026,172600,212167500,472000,472000,472000,472000,0
|
|
20231026,172500,212167500,472000,472000,472000,472000,0
|
|
20231026,172400,212167500,472000,472000,472000,472000,0
|
|
20231026,172300,212167500,472000,472000,472000,472000,0
|
|
20231026,172200,212167500,472000,472000,472000,472000,0
|
|
20231026,172100,212167500,472000,472000,472000,472000,0
|
|
20231026,172000,212167500,472000,472000,472000,472000,0
|
|
20231026,171900,212167500,472000,472000,472000,472000,0
|
|
20231026,171800,212167500,472000,472000,472000,472000,0
|
|
20231026,171700,212167500,472000,472000,472000,472000,0
|
|
20231026,171600,212167500,472000,472000,472000,472000,0
|
|
20231026,171500,212167500,472000,472000,472000,472000,0
|
|
20231026,171400,212167500,472000,472000,472000,472000,0
|
|
20231026,171300,212167500,472000,472000,472000,472000,0
|
|
20231026,171200,212167500,472000,472000,472000,472000,0
|
|
20231026,171100,212167500,472000,472000,472000,472000,0
|
|
20231026,171000,212167500,472000,472000,472000,472000,19
|
|
20231026,170900,212167500,472000,472000,472000,472000,0
|
|
20231026,170800,212167500,472000,472000,472000,472000,0
|
|
20231026,170700,212167500,472000,472000,472000,472000,0
|
|
20231026,170600,212167500,472000,472000,472000,472000,0
|
|
20231026,170500,212167500,472000,472000,472000,472000,0
|
|
20231026,170400,212167500,472000,472000,472000,472000,0
|
|
20231026,170300,212167500,472000,472000,472000,472000,0
|
|
20231026,170200,212167500,472000,472000,472000,472000,0
|
|
20231026,170100,212167500,472000,472000,472000,472000,0
|
|
20231026,170000,212167500,472000,472000,472000,472000,0
|
|
20231026,165900,212167500,472000,472000,472000,472000,0
|
|
20231026,165800,212167500,472000,472000,472000,472000,0
|
|
20231026,165700,212167500,472000,472000,472000,472000,0
|
|
20231026,165600,212167500,472000,472000,472000,472000,0
|
|
20231026,165500,212167500,472000,472000,472000,472000,0
|
|
20231026,165400,212167500,472000,472000,472000,472000,0
|
|
20231026,165300,212167500,472000,472000,472000,472000,0
|
|
20231026,165200,212167500,472000,472000,472000,472000,0
|
|
20231026,165100,212167500,472000,472000,472000,472000,0
|
|
20231026,165000,212167500,472000,472000,472000,472000,0
|
|
20231026,164900,212167500,472000,472000,472000,472000,0
|
|
20231026,164800,212167500,472000,472000,472000,472000,0
|
|
20231026,164700,212167500,472000,472000,472000,472000,0
|
|
20231026,164600,212167500,472000,472000,472000,472000,0
|
|
20231026,164500,212167500,472000,472000,472000,472000,0
|
|
20231026,164400,212167500,472000,472000,472000,472000,0
|
|
20231026,164300,212167500,472000,472000,472000,472000,0
|
|
20231026,164200,212167500,472000,472000,472000,472000,0
|
|
20231026,164100,212167500,472000,472000,472000,472000,0
|
|
20231026,164000,212167500,472000,472000,472000,472000,19
|
|
20231026,163900,212167500,472000,472000,472000,472000,0
|
|
20231026,163800,212167500,472000,472000,472000,472000,0
|
|
20231026,163700,212167500,472000,472000,472000,472000,0
|
|
20231026,163600,212167500,472000,472000,472000,472000,0
|
|
20231026,163500,212167500,472000,472000,472000,472000,0
|
|
20231026,163400,212167500,472000,472000,472000,472000,0
|
|
20231026,163300,212167500,472000,472000,472000,472000,0
|
|
20231026,163200,212167500,472000,472000,472000,472000,0
|
|
20231026,163100,212167500,472000,472000,472000,472000,0
|
|
20231026,163000,212167500,472000,472000,472000,472000,0
|
|
20231026,162900,212167500,472000,472000,472000,472000,0
|
|
20231026,162800,212167500,472000,472000,472000,472000,0
|
|
20231026,162700,212167500,472000,472000,472000,472000,0
|
|
20231026,162600,212167500,472000,472000,472000,472000,0
|
|
20231026,162500,212167500,472000,472000,472000,472000,0
|
|
20231026,162400,212167500,472000,472000,472000,472000,0
|
|
20231026,162300,212167500,472000,472000,472000,472000,0
|
|
20231026,162200,212167500,472000,472000,472000,472000,0
|
|
20231026,162100,212167500,472000,472000,472000,472000,0
|
|
20231026,162000,212167500,472000,472000,472000,472000,0
|
|
20231026,161900,212167500,472000,472000,472000,472000,0
|
|
20231026,161800,212167500,472000,472000,472000,472000,0
|
|
20231026,161700,212167500,472000,472000,472000,472000,0
|
|
20231026,161600,212167500,472000,472000,472000,472000,0
|
|
20231026,161500,212167500,472000,472000,472000,472000,0
|
|
20231026,161400,212167500,472000,472000,472000,472000,0
|
|
20231026,161300,212167500,472000,472000,472000,472000,0
|
|
20231026,161200,212167500,472000,472000,472000,472000,0
|
|
20231026,161100,212167500,472000,472000,472000,472000,0
|
|
20231026,161000,212167500,472000,472000,472000,472000,19
|
|
20231026,160900,212167500,472000,472000,472000,472000,0
|
|
20231026,160800,212167500,472000,472000,472000,472000,0
|
|
20231026,160700,212167500,472000,472000,472000,472000,0
|
|
20231026,160600,212167500,472000,472000,472000,472000,0
|
|
20231026,160500,212167500,472000,472000,472000,472000,0
|
|
20231026,160400,212167500,472000,472000,472000,472000,0
|
|
20231026,160300,212167500,472000,472000,472000,472000,0
|
|
20231026,160200,212167500,472000,472000,472000,472000,0
|
|
20231026,160100,212167500,472000,472000,472000,472000,0
|
|
20231026,160000,212167500,472000,472000,472000,472000,0
|
|
20231026,155900,212167500,472000,472000,472000,472000,0
|
|
20231026,155800,212167500,472000,472000,472000,472000,0
|
|
20231026,155700,212167500,472000,472000,472000,472000,0
|
|
20231026,155600,212167500,472000,472000,472000,472000,0
|
|
20231026,155500,212167500,472000,472000,472000,472000,0
|
|
20231026,155400,212167500,472000,472000,472000,472000,0
|
|
20231026,155300,212167500,472000,472000,472000,472000,0
|
|
20231026,155200,212167500,472000,472000,472000,472000,0
|
|
20231026,155100,212167500,472000,472000,472000,472000,0
|
|
20231026,155000,212167500,472000,472000,472000,472000,0
|
|
20231026,154900,212167500,472000,472000,472000,472000,0
|
|
20231026,154800,212167500,472000,472000,472000,472000,0
|
|
20231026,154700,212167500,472000,472000,472000,472000,0
|
|
20231026,154600,212167500,472000,472000,472000,472000,0
|
|
20231026,154500,212167500,472000,472000,472000,472000,0
|
|
20231026,154400,212167500,472000,472000,472000,472000,0
|
|
20231026,154300,212167500,472000,472000,472000,472000,0
|
|
20231026,154200,212167500,472000,472000,472000,472000,0
|
|
20231026,154100,212167500,472000,472000,472000,472000,0
|
|
20231026,154000,212167500,472000,472000,472000,472000,19
|
|
20231026,153900,212167500,472000,472000,472000,472000,0
|
|
20231026,153800,212167500,472000,472000,472000,472000,0
|
|
20231026,153700,212167500,472000,472000,472000,472000,0
|
|
20231026,153600,212167500,472000,472000,472000,472000,0
|
|
20231026,153500,212167500,472000,472000,472000,472000,0
|
|
20231026,153400,212167500,472000,472000,472000,472000,0
|
|
20231026,153300,212167500,472000,472000,472000,472000,0
|
|
20231026,153200,212167500,472000,472000,472000,472000,0
|
|
20231026,153100,212167500,472000,472000,472000,472000,0
|
|
20231026,153000,212167500,472000,472000,472000,472000,19
|
|
20231026,152900,203199500,469500,469500,469500,469500,0
|
|
20231026,152800,203199500,469500,469500,469500,469500,0
|
|
20231026,152700,203199500,469500,469500,469500,469500,0
|
|
20231026,152600,203199500,469500,469500,469500,469500,0
|
|
20231026,152500,203199500,469500,469500,469500,469500,0
|
|
20231026,152400,203199500,469500,469500,469500,469500,0
|
|
20231026,152300,203199500,469500,469500,469500,469500,0
|
|
20231026,152200,203199500,469500,469500,469500,469500,0
|
|
20231026,152100,203199500,469500,469500,469500,469500,0
|
|
20231026,152000,203199500,469500,469500,469500,469500,0
|
|
20231026,151900,203199500,469500,469000,469500,469000,3
|
|
20231026,151800,201791500,469000,469000,469000,469000,0
|
|
20231026,151700,201791500,469000,469000,469000,469000,0
|
|
20231026,151600,201791500,469000,469000,469000,469000,0
|
|
20231026,151500,201791500,469000,469000,469000,469000,0
|
|
20231026,151400,201791500,469000,469000,469000,469000,0
|
|
20231026,151300,201791500,469000,469000,469000,469000,0
|
|
20231026,151200,201791500,469000,469000,469000,469000,0
|
|
20231026,151100,201791500,469000,469000,469000,469000,0
|
|
20231026,151000,201791500,469000,469000,469000,469000,0
|
|
20231026,150900,201791500,469000,469000,469000,469000,0
|
|
20231026,150800,201791500,469000,469000,469000,469000,0
|
|
20231026,150700,201791500,469000,469000,469000,469000,0
|
|
20231026,150600,201791500,469000,469000,469000,469000,0
|
|
20231026,150500,201791500,469000,468500,469000,468500,16
|
|
20231026,150400,194295000,468500,468500,468500,468500,0
|
|
20231026,150300,194295000,468500,468500,468500,468500,0
|
|
20231026,150200,194295000,468500,468500,468500,468500,0
|
|
20231026,150100,194295000,468500,468500,468500,468500,0
|
|
20231026,150000,194295000,468500,468500,468500,468500,0
|
|
20231026,145900,194295000,468500,468500,468500,468500,0
|
|
20231026,145800,194295000,468500,468500,468500,468500,0
|
|
20231026,145700,194295000,468500,468000,468500,468000,3
|
|
20231026,145600,192890000,467000,467500,467500,467000,2
|
|
20231026,145500,191955500,467000,467000,467000,467000,0
|
|
20231026,145400,191955500,467000,467000,467000,467000,0
|
|
20231026,145300,191955500,467000,467000,467000,467000,0
|
|
20231026,145200,191955500,467000,467000,467000,467000,0
|
|
20231026,145100,191955500,467000,467000,467000,467000,7
|
|
20231026,145000,188686500,467000,467000,467000,467000,0
|
|
20231026,144900,188686500,467000,467000,467000,467000,0
|
|
20231026,144800,188686500,467000,467000,467000,467000,0
|
|
20231026,144700,188686500,467000,467000,467000,467000,0
|
|
20231026,144600,188686500,467000,467000,467000,467000,0
|
|
20231026,144500,188686500,467000,467000,467000,467000,0
|
|
20231026,144400,188686500,467000,467000,467000,467000,0
|
|
20231026,144300,188686500,467000,467000,467000,467000,0
|
|
20231026,144200,188686500,467000,467000,467000,467000,0
|
|
20231026,144100,188686500,467000,467000,467000,467000,0
|
|
20231026,144000,188686500,467000,467000,467000,467000,0
|
|
20231026,143900,188686500,467000,467500,467500,467000,10
|
|
20231026,143800,184012000,467500,467500,467500,467500,0
|
|
20231026,143700,184012000,467500,467500,467500,467500,4
|
|
20231026,143600,182142000,467500,467500,467500,467500,0
|
|
20231026,143500,182142000,467500,468000,468500,467500,19
|
|
20231026,143400,173250000,468000,468000,468000,468000,1
|
|
20231026,143300,172782000,468500,468500,468500,468500,0
|
|
20231026,143200,172782000,468500,468500,468500,468500,0
|
|
20231026,143100,172782000,468500,468500,468500,468500,0
|
|
20231026,143000,172782000,468500,468500,468500,468500,0
|
|
20231026,142900,172782000,468500,468500,468500,468500,0
|
|
20231026,142800,172782000,468500,468500,468500,468500,0
|
|
20231026,142700,172782000,468500,468500,468500,468500,0
|
|
20231026,142600,172782000,468500,468500,468500,468500,0
|
|
20231026,142500,172782000,468500,469000,469000,468500,6
|
|
20231026,142400,169968500,469000,469000,469000,469000,0
|
|
20231026,142300,169968500,469000,469000,469000,469000,0
|
|
20231026,142200,169968500,469000,469000,469000,469000,0
|
|
20231026,142100,169968500,469000,469000,469000,469000,0
|
|
20231026,142000,169968500,469000,469000,469000,469000,0
|
|
20231026,141900,169968500,469000,469000,469000,469000,0
|
|
20231026,141800,169968500,469000,469000,469000,469000,0
|
|
20231026,141700,169968500,469000,469000,469000,469000,0
|
|
20231026,141600,169968500,469000,469000,469000,469000,0
|
|
20231026,141500,169968500,469000,469000,469000,469000,0
|
|
20231026,141400,169968500,469000,469000,469000,469000,0
|
|
20231026,141300,169968500,469000,469000,469000,469000,0
|
|
20231026,141200,169968500,469000,469000,469000,469000,3
|
|
20231026,141100,168561500,469000,469000,469000,469000,0
|
|
20231026,141000,168561500,469000,469000,469000,469000,0
|
|
20231026,140900,168561500,469000,469000,469000,469000,0
|
|
20231026,140800,168561500,469000,469000,469000,469000,5
|
|
20231026,140700,166216500,469000,469000,469000,469000,0
|
|
20231026,140600,166216500,469000,469000,469000,469000,0
|
|
20231026,140500,166216500,469000,468500,469000,468500,7
|
|
20231026,140400,162934500,468500,468500,468500,468500,0
|
|
20231026,140300,162934500,468500,468500,468500,468500,0
|
|
20231026,140200,162934500,468500,468500,468500,468500,0
|
|
20231026,140100,162934500,468500,468500,468500,468500,0
|
|
20231026,140000,162934500,468500,468500,468500,468500,0
|
|
20231026,135900,162934500,468500,468500,468500,468500,0
|
|
20231026,135800,162934500,468500,468500,468500,468500,0
|
|
20231026,135700,162934500,468500,468500,468500,468500,0
|
|
20231026,135600,162934500,468500,468500,468500,468500,0
|
|
20231026,135500,162934500,468500,468500,468500,468500,0
|
|
20231026,135400,162934500,468500,468500,468500,468500,0
|
|
20231026,135300,162934500,468500,468500,468500,468500,0
|
|
20231026,135200,162934500,468500,468500,468500,468500,0
|
|
20231026,135100,162934500,468500,468500,468500,468500,0
|
|
20231026,135000,162934500,468500,468500,468500,468500,0
|
|
20231026,134900,162934500,468500,468500,468500,468500,0
|
|
20231026,134800,162934500,468500,468500,468500,468500,0
|
|
20231026,134700,162934500,468500,468500,468500,468500,0
|
|
20231026,134600,162934500,468500,468500,468500,468500,0
|
|
20231026,134500,162934500,468500,468500,468500,468500,0
|
|
20231026,134400,162934500,468500,468500,468500,468500,0
|
|
20231026,134300,162934500,468500,468500,468500,468500,0
|
|
20231026,134200,162934500,468500,468500,468500,468500,0
|
|
20231026,134100,162934500,468500,468500,468500,468500,1
|
|
20231026,134000,162466000,469000,469000,469000,469000,0
|
|
20231026,133900,162466000,469000,469000,469000,469000,0
|
|
20231026,133800,162466000,469000,469000,469000,469000,0
|
|
20231026,133700,162466000,469000,469000,469000,469000,0
|
|
20231026,133600,162466000,469000,469000,469000,469000,1
|
|
20231026,133500,161997000,469000,469000,469000,469000,0
|
|
20231026,133400,161997000,469000,469000,469000,469000,4
|
|
20231026,133300,160121000,469000,469000,469000,469000,0
|
|
20231026,133200,160121000,469000,469000,469000,469000,2
|
|
20231026,133100,159183000,469000,469000,469000,469000,0
|
|
20231026,133000,159183000,469000,469000,469000,469000,1
|
|
20231026,132900,158714000,469500,469500,469500,469500,0
|
|
20231026,132800,158714000,469500,469500,469500,469500,0
|
|
20231026,132700,158714000,469500,469500,469500,469500,0
|
|
20231026,132600,158714000,469500,469500,469500,469500,0
|
|
20231026,132500,158714000,469500,469500,469500,469500,0
|
|
20231026,132400,158714000,469500,469500,469500,469500,0
|
|
20231026,132300,158714000,469500,469500,469500,469500,0
|
|
20231026,132200,158714000,469500,469500,469500,469500,0
|
|
20231026,132100,158714000,469500,469500,469500,469500,0
|
|
20231026,132000,158714000,469500,469500,469500,469500,0
|
|
20231026,131900,158714000,469500,469500,469500,469500,0
|
|
20231026,131800,158714000,469500,469500,469500,469500,0
|
|
20231026,131700,158714000,469500,469500,469500,469500,0
|
|
20231026,131600,158714000,469500,469500,469500,469500,0
|
|
20231026,131500,158714000,469500,469500,469500,469500,0
|
|
20231026,131400,158714000,469500,469500,469500,469500,0
|
|
20231026,131300,158714000,469500,469500,469500,469500,0
|
|
20231026,131200,158714000,469500,469500,469500,469500,0
|
|
20231026,131100,158714000,469500,469000,469500,469000,10
|
|
20231026,131000,154023500,469500,469000,469500,469000,11
|
|
20231026,130900,148864000,469500,469500,469500,469500,0
|
|
20231026,130800,148864000,469500,469500,469500,469500,0
|
|
20231026,130700,148864000,469500,469500,469500,469500,0
|
|
20231026,130600,148864000,469500,469500,469500,469500,0
|
|
20231026,130500,148864000,469500,469500,469500,469500,2
|
|
20231026,130400,147925000,469500,469500,469500,469500,0
|
|
20231026,130300,147925000,469500,469500,469500,469500,0
|
|
20231026,130200,147925000,469500,469500,469500,469500,1
|
|
20231026,130100,147455500,470000,470000,470000,470000,0
|
|
20231026,130000,147455500,470000,469500,470000,469500,2
|
|
20231026,125900,146516000,469500,469500,469500,469500,0
|
|
20231026,125800,146516000,469500,469500,469500,469500,0
|
|
20231026,125700,146516000,469500,469500,469500,469500,0
|
|
20231026,125600,146516000,469500,469500,469500,469500,0
|
|
20231026,125500,146516000,469500,469500,469500,469500,0
|
|
20231026,125400,146516000,469500,469500,469500,469500,0
|
|
20231026,125300,146516000,469500,469500,469500,469500,0
|
|
20231026,125200,146516000,469500,469500,469500,469500,0
|
|
20231026,125100,146516000,469500,469500,469500,469500,0
|
|
20231026,125000,146516000,469500,469500,469500,469500,0
|
|
20231026,124900,146516000,469500,469500,469500,469500,0
|
|
20231026,124800,146516000,469500,469500,469500,469500,0
|
|
20231026,124700,146516000,469500,469500,469500,469500,0
|
|
20231026,124600,146516000,469500,469500,469500,469500,0
|
|
20231026,124500,146516000,469500,469500,469500,469500,0
|
|
20231026,124400,146516000,469500,469500,469500,469500,0
|
|
20231026,124300,146516000,469500,469500,469500,469500,0
|
|
20231026,124200,146516000,469500,469500,469500,469500,0
|
|
20231026,124100,146516000,469500,469500,469500,469500,0
|
|
20231026,124000,146516000,469500,469500,469500,469500,0
|
|
20231026,123900,146516000,469500,469500,469500,469500,0
|
|
20231026,123800,146516000,469500,469500,469500,469500,0
|
|
20231026,123700,146516000,469500,469500,469500,469500,0
|
|
20231026,123600,146516000,469500,469500,469500,469500,0
|
|
20231026,123500,146516000,469500,469500,469500,469500,0
|
|
20231026,123400,146516000,469500,469500,469500,469500,0
|
|
20231026,123300,146516000,469500,469500,469500,469500,0
|
|
20231026,123200,146516000,469500,469500,469500,469500,0
|
|
20231026,123100,146516000,469500,469500,469500,469500,0
|
|
20231026,123000,146516000,469500,469500,469500,469500,0
|
|
20231026,122900,146516000,469500,469500,469500,469500,0
|
|
20231026,122800,146516000,469500,469500,469500,469500,0
|
|
20231026,122700,146516000,469500,469500,469500,469500,0
|
|
20231026,122600,146516000,469500,469500,469500,469500,1
|
|
20231026,122500,146046500,469000,469000,469000,469000,0
|
|
20231026,122400,146046500,469000,469000,469000,469000,0
|
|
20231026,122300,146046500,469000,469000,469000,469000,0
|
|
20231026,122200,146046500,469000,469000,469000,469000,0
|
|
20231026,122100,146046500,469000,469000,469000,469000,0
|
|
20231026,122000,146046500,469000,469000,469000,469000,0
|
|
20231026,121900,146046500,469000,469000,469000,469000,0
|
|
20231026,121800,146046500,469000,469000,469000,469000,0
|
|
20231026,121700,146046500,469000,469000,469000,469000,0
|
|
20231026,121600,146046500,469000,469000,469000,469000,0
|
|
20231026,121500,146046500,469000,469000,469000,469000,0
|
|
20231026,121400,146046500,469000,469000,469000,469000,0
|
|
20231026,121300,146046500,469000,469000,469000,469000,0
|
|
20231026,121200,146046500,469000,469000,469000,469000,0
|
|
20231026,121100,146046500,469000,469000,469000,469000,0
|
|
20231026,121000,146046500,469000,469000,469000,469000,0
|
|
20231026,120900,146046500,469000,469000,469000,469000,0
|
|
20231026,120800,146046500,469000,469000,469000,469000,0
|
|
20231026,120700,146046500,469000,469000,469000,469000,0
|
|
20231026,120600,146046500,469000,469000,469000,469000,0
|
|
20231026,120500,146046500,469000,469000,469000,469000,0
|
|
20231026,120400,146046500,469000,469000,469000,469000,0
|
|
20231026,120300,146046500,469000,469000,469000,469000,0
|
|
20231026,120200,146046500,469000,469000,469000,469000,0
|
|
20231026,120100,146046500,469000,469000,469000,469000,1
|
|
20231026,120000,145577500,470000,470500,470500,470000,40
|
|
20231026,115900,126771500,471000,471000,471000,471000,0
|
|
20231026,115800,126771500,471000,471000,471000,471000,0
|
|
20231026,115700,126771500,471000,471000,471000,471000,4
|
|
20231026,115600,124887500,471000,471000,471000,471000,0
|
|
20231026,115500,124887500,471000,471000,471000,471000,1
|
|
20231026,115400,124416500,471000,471000,471000,471000,0
|
|
20231026,115300,124416500,471000,471000,471000,471000,0
|
|
20231026,115200,124416500,471000,471000,471000,471000,0
|
|
20231026,115100,124416500,471000,471000,471000,471000,0
|
|
20231026,115000,124416500,471000,471000,471000,471000,0
|
|
20231026,114900,124416500,471000,471000,471000,471000,1
|
|
20231026,114800,123945500,470500,470500,470500,470500,0
|
|
20231026,114700,123945500,470500,470500,470500,470500,0
|
|
20231026,114600,123945500,470500,470500,470500,470500,0
|
|
20231026,114500,123945500,470500,470500,470500,470500,0
|
|
20231026,114400,123945500,470500,470500,470500,470500,5
|
|
20231026,114300,121593000,470500,470500,470500,470500,0
|
|
20231026,114200,121593000,470500,470500,470500,470500,0
|
|
20231026,114100,121593000,470500,470500,470500,470500,0
|
|
20231026,114000,121593000,470500,470500,470500,470500,0
|
|
20231026,113900,121593000,470500,470500,470500,470500,0
|
|
20231026,113800,121593000,470500,470500,470500,470500,0
|
|
20231026,113700,121593000,470500,470500,470500,470500,0
|
|
20231026,113600,121593000,470500,470500,470500,470500,0
|
|
20231026,113500,121593000,470500,470500,470500,470500,0
|
|
20231026,113400,121593000,470500,470500,470500,470500,0
|
|
20231026,113300,121593000,470500,470500,470500,470500,0
|
|
20231026,113200,121593000,470500,470500,470500,470500,0
|
|
20231026,113100,121593000,470500,470500,470500,470500,1
|
|
20231026,113000,121122500,470000,470000,470000,470000,0
|
|
20231026,112900,121122500,470000,470000,470000,470000,0
|
|
20231026,112800,121122500,470000,470000,470000,470000,0
|
|
20231026,112700,121122500,470000,470000,470000,470000,0
|
|
20231026,112600,121122500,470000,470000,470000,470000,0
|
|
20231026,112500,121122500,470000,470000,470000,470000,0
|
|
20231026,112400,121122500,470000,470000,470000,470000,0
|
|
20231026,112300,121122500,470000,470000,470000,470000,0
|
|
20231026,112200,121122500,470000,470000,470000,470000,0
|
|
20231026,112100,121122500,470000,470000,470000,470000,0
|
|
20231026,112000,121122500,470000,470000,470000,470000,0
|
|
20231026,111900,121122500,470000,469500,470000,469500,26
|
|
20231026,111800,108905500,469500,469500,469500,469500,0
|
|
20231026,111700,108905500,469500,469500,469500,469500,0
|
|
20231026,111600,108905500,469500,469500,469500,469500,0
|
|
20231026,111500,108905500,469500,469500,469500,469500,1
|
|
20231026,111400,108436000,468500,467500,468500,467500,19
|
|
20231026,111300,99544500,468000,468000,468000,468000,0
|
|
20231026,111200,99544500,468000,468000,468000,468000,0
|
|
20231026,111100,99544500,468000,468000,468000,468000,1
|
|
20231026,111000,99076500,468500,468500,468500,468500,0
|
|
20231026,110900,99076500,468500,468500,468500,468500,1
|
|
20231026,110800,98608000,469500,469500,469500,469500,0
|
|
20231026,110700,98608000,469500,469500,469500,469500,0
|
|
20231026,110600,98608000,469500,469500,469500,469500,0
|
|
20231026,110500,98608000,469500,469500,469500,469500,1
|
|
20231026,110400,98138500,468000,467500,468000,467500,3
|
|
20231026,110300,96735500,468000,468000,468000,468000,12
|
|
20231026,110200,91119500,468500,468500,468500,468500,0
|
|
20231026,110100,91119500,468500,468500,468500,468500,0
|
|
20231026,110000,91119500,468500,468500,468500,468500,0
|
|
20231026,105900,91119500,468500,468500,468500,468500,0
|
|
20231026,105800,91119500,468500,468500,468500,468500,0
|
|
20231026,105700,91119500,468500,468500,468500,468500,0
|
|
20231026,105600,91119500,468500,468500,468500,468500,0
|
|
20231026,105500,91119500,468500,468500,468500,468500,0
|
|
20231026,105400,91119500,468500,468000,468500,468000,2
|
|
20231026,105300,90183000,468500,468000,468500,468000,2
|
|
20231026,105200,89246500,468500,468500,469000,468500,20
|
|
20231026,105100,79876000,469000,469000,469000,469000,0
|
|
20231026,105000,79876000,469000,469000,469000,469000,0
|
|
20231026,104900,79876000,469000,469000,469000,469000,0
|
|
20231026,104800,79876000,469000,469000,469000,469000,0
|
|
20231026,104700,79876000,469000,469000,469000,469000,2
|
|
20231026,104600,78938000,469000,469000,469000,469000,0
|
|
20231026,104500,78938000,469000,469000,469000,469000,0
|
|
20231026,104400,78938000,469000,469000,469000,469000,0
|
|
20231026,104300,78938000,469000,469000,469000,469000,0
|
|
20231026,104200,78938000,469000,469000,469000,469000,0
|
|
20231026,104100,78938000,469000,469000,469000,469000,0
|
|
20231026,104000,78938000,469000,469000,469000,469000,0
|
|
20231026,103900,78938000,469000,469000,469000,469000,0
|
|
20231026,103800,78938000,469000,469000,469000,469000,0
|
|
20231026,103700,78938000,469000,469000,469000,469000,0
|
|
20231026,103600,78938000,469000,469000,469000,469000,0
|
|
20231026,103500,78938000,469000,469000,469000,469000,0
|
|
20231026,103400,78938000,469000,469000,469000,469000,0
|
|
20231026,103300,78938000,469000,469000,469000,469000,0
|
|
20231026,103200,78938000,469000,469000,469000,469000,0
|
|
20231026,103100,78938000,469000,469000,469000,469000,0
|
|
20231026,103000,78938000,469000,469000,469000,469000,0
|
|
20231026,102900,78938000,469000,469000,469000,469000,0
|
|
20231026,102800,78938000,469000,469000,469000,469000,1
|
|
20231026,102700,78469000,468500,468500,468500,468500,0
|
|
20231026,102600,78469000,468500,468500,468500,468500,0
|
|
20231026,102500,78469000,468500,468500,468500,468500,0
|
|
20231026,102400,78469000,468500,468500,468500,468500,0
|
|
20231026,102300,78469000,468500,468500,468500,468500,0
|
|
20231026,102200,78469000,468500,468500,468500,468500,0
|
|
20231026,102100,78469000,468500,468500,468500,468500,0
|
|
20231026,102000,78469000,468500,468500,468500,468500,1
|
|
20231026,101900,78000500,468000,468000,468000,468000,0
|
|
20231026,101800,78000500,468000,468000,468000,468000,0
|
|
20231026,101700,78000500,468000,468500,468500,468000,2
|
|
20231026,101600,77064000,468000,468000,468000,468000,0
|
|
20231026,101500,77064000,468000,468000,468000,468000,2
|
|
20231026,101400,76128000,468000,468000,468000,468000,0
|
|
20231026,101300,76128000,468000,468000,468000,468000,0
|
|
20231026,101200,76128000,468000,468000,468000,468000,0
|
|
20231026,101100,76128000,468000,468000,468000,468000,1
|
|
20231026,101000,75660000,468000,468000,468000,468000,1
|
|
20231026,100900,75192000,468000,468000,468000,468000,0
|
|
20231026,100800,75192000,468000,468000,468000,468000,0
|
|
20231026,100700,75192000,468000,468000,468000,468000,0
|
|
20231026,100600,75192000,468000,468000,468000,468000,1
|
|
20231026,100500,74724000,468500,468500,468500,468500,0
|
|
20231026,100400,74724000,468500,468500,468500,468500,0
|
|
20231026,100300,74724000,468500,468500,468500,468500,0
|
|
20231026,100200,74724000,468500,468500,468500,468500,0
|
|
20231026,100100,74724000,468500,468500,468500,468500,0
|
|
20231026,100000,74724000,468500,468500,468500,468500,0
|
|
20231026,095900,74724000,468500,468500,468500,468500,0
|
|
20231026,095800,74724000,468500,468500,468500,468500,0
|
|
20231026,095700,74724000,468500,468500,468500,468500,0
|
|
20231026,095600,74724000,468500,468500,468500,468500,0
|
|
20231026,095500,74724000,468500,468500,468500,468500,0
|
|
20231026,095400,74724000,468500,468500,468500,468500,0
|
|
20231026,095300,74724000,468500,468500,468500,468500,0
|
|
20231026,095200,74724000,468500,468500,468500,468500,0
|
|
20231026,095100,74724000,468500,468500,468500,468500,0
|
|
20231026,095000,74724000,468500,468500,468500,468500,1
|
|
20231026,094900,74255500,467000,467000,467000,467000,1
|
|
20231026,094800,73788500,467500,467500,467500,467500,8
|
|
20231026,094700,70048500,468500,468500,468500,468500,0
|
|
20231026,094600,70048500,468500,468500,468500,468500,1
|
|
20231026,094500,69580000,468000,468000,468000,468000,1
|
|
20231026,094400,69112000,468000,468000,468000,468000,2
|
|
20231026,094300,68176000,468000,468000,468000,468000,0
|
|
20231026,094200,68176000,468000,468000,468000,468000,0
|
|
20231026,094100,68176000,468000,468000,468000,468000,0
|
|
20231026,094000,68176000,468000,468000,468000,468000,0
|
|
20231026,093900,68176000,468000,468000,468000,468000,1
|
|
20231026,093800,67708000,468500,468500,468500,468500,0
|
|
20231026,093700,67708000,468500,468500,468500,468500,2
|
|
20231026,093600,66771000,468500,468500,468500,468500,2
|
|
20231026,093500,65834000,469000,469000,469000,469000,1
|
|
20231026,093400,65365000,468000,468000,468000,468000,5
|
|
20231026,093300,63025000,468500,468500,468500,468500,1
|
|
20231026,093200,62556500,468500,468500,468500,468500,1
|
|
20231026,093100,62088000,468500,468000,468500,468000,2
|
|
20231026,093000,61151500,469000,469000,469000,469000,2
|
|
20231026,092900,60213500,469500,469500,469500,469500,0
|
|
20231026,092800,60213500,469500,469500,469500,469500,6
|
|
20231026,092700,57396500,469000,469000,469000,469000,4
|
|
20231026,092600,55520500,469000,469500,469500,469000,7
|
|
20231026,092500,52237000,469500,470000,470000,469500,4
|
|
20231026,092400,50358500,471000,471000,471000,471000,1
|
|
20231026,092300,49887500,471000,471000,471000,471000,0
|
|
20231026,092200,49887500,471000,470500,471000,470500,20
|
|
20231026,092100,40468500,469000,470000,470000,469000,10
|
|
20231026,092000,35772500,471000,469500,471000,469500,9
|
|
20231026,091900,31535000,470500,470500,470500,470500,1
|
|
20231026,091800,31064500,469500,469500,469500,469500,1
|
|
20231026,091700,30595000,469500,469500,469500,469000,5
|
|
20231026,091600,28248000,469500,469500,469500,469500,1
|
|
20231026,091500,27778500,469500,469500,469500,469500,1
|
|
20231026,091400,27309000,469000,469000,469000,469000,0
|
|
20231026,091300,27309000,469000,469000,469000,469000,0
|
|
20231026,091200,27309000,469000,469000,469000,469000,0
|
|
20231026,091100,27309000,469000,469000,469000,469000,1
|
|
20231026,091000,26840000,469000,469000,469000,469000,0
|
|
20231026,090900,26840000,469000,470000,470000,469000,10
|
|
20231026,090800,22144500,470000,470000,470000,470000,25
|
|
20231026,090700,10394500,470500,470500,470500,470500,3
|
|
20231026,090600,8983000,470500,470500,470500,470500,0
|
|
20231026,090500,8983000,470500,470500,470500,470500,0
|
|
20231026,090400,8983000,470500,472000,472000,470000,5
|
|
20231026,090300,6628500,471000,471000,471000,471000,7
|
|
20231026,090200,3331500,473000,474000,474000,473000,3
|
|
20231026,090100,1911000,477000,477000,477000,477000,0
|
|
20231026,090000,1911000,477000,478000,478000,477000,4
|