583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184000,370024000,467500,467500,467500,467500,14
|
|
20231027,183900,370024000,467500,467500,467500,467500,0
|
|
20231027,183800,370024000,467500,467500,467500,467500,0
|
|
20231027,183700,370024000,467500,467500,467500,467500,0
|
|
20231027,183600,370024000,467500,467500,467500,467500,0
|
|
20231027,183500,370024000,467500,467500,467500,467500,0
|
|
20231027,183400,370024000,467500,467500,467500,467500,0
|
|
20231027,183300,370024000,467500,467500,467500,467500,0
|
|
20231027,183200,370024000,467500,467500,467500,467500,0
|
|
20231027,183100,370024000,467500,467500,467500,467500,0
|
|
20231027,183000,370024000,467500,467500,467500,467500,0
|
|
20231027,182900,370024000,467500,467500,467500,467500,0
|
|
20231027,182800,370024000,467500,467500,467500,467500,0
|
|
20231027,182700,370024000,467500,467500,467500,467500,0
|
|
20231027,182600,370024000,467500,467500,467500,467500,0
|
|
20231027,182500,370024000,467500,467500,467500,467500,0
|
|
20231027,182400,370024000,467500,467500,467500,467500,0
|
|
20231027,182300,370024000,467500,467500,467500,467500,0
|
|
20231027,182200,370024000,467500,467500,467500,467500,0
|
|
20231027,182100,370024000,467500,467500,467500,467500,0
|
|
20231027,182000,370024000,467500,467500,467500,467500,0
|
|
20231027,181900,370024000,467500,467500,467500,467500,0
|
|
20231027,181800,370024000,467500,467500,467500,467500,0
|
|
20231027,181700,370024000,467500,467500,467500,467500,0
|
|
20231027,181600,370024000,467500,467500,467500,467500,0
|
|
20231027,181500,370024000,467500,467500,467500,467500,0
|
|
20231027,181400,370024000,467500,467500,467500,467500,0
|
|
20231027,181300,370024000,467500,467500,467500,467500,0
|
|
20231027,181200,370024000,467500,467500,467500,467500,0
|
|
20231027,181100,370024000,467500,467500,467500,467500,0
|
|
20231027,181000,370024000,467500,467500,467500,467500,14
|
|
20231027,180900,370024000,467500,467500,467500,467500,0
|
|
20231027,180800,370024000,467500,467500,467500,467500,0
|
|
20231027,180700,370024000,467500,467500,467500,467500,0
|
|
20231027,180600,370024000,467500,467500,467500,467500,0
|
|
20231027,180500,370024000,467500,467500,467500,467500,0
|
|
20231027,180400,370024000,467500,467500,467500,467500,0
|
|
20231027,180300,370024000,467500,467500,467500,467500,0
|
|
20231027,180200,370024000,467500,467500,467500,467500,0
|
|
20231027,180100,370024000,467500,467500,467500,467500,0
|
|
20231027,180000,370024000,467500,467500,467500,467500,0
|
|
20231027,175900,370024000,467500,467500,467500,467500,0
|
|
20231027,175800,370024000,467500,467500,467500,467500,0
|
|
20231027,175700,370024000,467500,467500,467500,467500,0
|
|
20231027,175600,370024000,467500,467500,467500,467500,0
|
|
20231027,175500,370024000,467500,467500,467500,467500,0
|
|
20231027,175400,370024000,467500,467500,467500,467500,0
|
|
20231027,175300,370024000,467500,467500,467500,467500,0
|
|
20231027,175200,370024000,467500,467500,467500,467500,0
|
|
20231027,175100,370024000,467500,467500,467500,467500,0
|
|
20231027,175000,370024000,467500,467500,467500,467500,0
|
|
20231027,174900,370024000,467500,467500,467500,467500,0
|
|
20231027,174800,370024000,467500,467500,467500,467500,0
|
|
20231027,174700,370024000,467500,467500,467500,467500,0
|
|
20231027,174600,370024000,467500,467500,467500,467500,0
|
|
20231027,174500,370024000,467500,467500,467500,467500,0
|
|
20231027,174400,370024000,467500,467500,467500,467500,0
|
|
20231027,174300,370024000,467500,467500,467500,467500,0
|
|
20231027,174200,370024000,467500,467500,467500,467500,0
|
|
20231027,174100,370024000,467500,467500,467500,467500,0
|
|
20231027,174000,370024000,467500,467500,467500,467500,14
|
|
20231027,173900,370024000,467500,467500,467500,467500,0
|
|
20231027,173800,370024000,467500,467500,467500,467500,0
|
|
20231027,173700,370024000,467500,467500,467500,467500,0
|
|
20231027,173600,370024000,467500,467500,467500,467500,0
|
|
20231027,173500,370024000,467500,467500,467500,467500,0
|
|
20231027,173400,370024000,467500,467500,467500,467500,0
|
|
20231027,173300,370024000,467500,467500,467500,467500,0
|
|
20231027,173200,370024000,467500,467500,467500,467500,0
|
|
20231027,173100,370024000,467500,467500,467500,467500,0
|
|
20231027,173000,370024000,467500,467500,467500,467500,0
|
|
20231027,172900,370024000,467500,467500,467500,467500,0
|
|
20231027,172800,370024000,467500,467500,467500,467500,0
|
|
20231027,172700,370024000,467500,467500,467500,467500,0
|
|
20231027,172600,370024000,467500,467500,467500,467500,0
|
|
20231027,172500,370024000,467500,467500,467500,467500,0
|
|
20231027,172400,370024000,467500,467500,467500,467500,0
|
|
20231027,172300,370024000,467500,467500,467500,467500,0
|
|
20231027,172200,370024000,467500,467500,467500,467500,0
|
|
20231027,172100,370024000,467500,467500,467500,467500,0
|
|
20231027,172000,370024000,467500,467500,467500,467500,0
|
|
20231027,171900,370024000,467500,467500,467500,467500,0
|
|
20231027,171800,370024000,467500,467500,467500,467500,0
|
|
20231027,171700,370024000,467500,467500,467500,467500,0
|
|
20231027,171600,370024000,467500,467500,467500,467500,0
|
|
20231027,171500,370024000,467500,467500,467500,467500,0
|
|
20231027,171400,370024000,467500,467500,467500,467500,0
|
|
20231027,171300,370024000,467500,467500,467500,467500,0
|
|
20231027,171200,370024000,467500,467500,467500,467500,0
|
|
20231027,171100,370024000,467500,467500,467500,467500,0
|
|
20231027,171000,370024000,467500,467500,467500,467500,14
|
|
20231027,170900,370024000,467500,467500,467500,467500,0
|
|
20231027,170800,370024000,467500,467500,467500,467500,0
|
|
20231027,170700,370024000,467500,467500,467500,467500,0
|
|
20231027,170600,370024000,467500,467500,467500,467500,0
|
|
20231027,170500,370024000,467500,467500,467500,467500,0
|
|
20231027,170400,370024000,467500,467500,467500,467500,0
|
|
20231027,170300,370024000,467500,467500,467500,467500,0
|
|
20231027,170200,370024000,467500,467500,467500,467500,0
|
|
20231027,170100,370024000,467500,467500,467500,467500,0
|
|
20231027,170000,370024000,467500,467500,467500,467500,0
|
|
20231027,165900,370024000,467500,467500,467500,467500,0
|
|
20231027,165800,370024000,467500,467500,467500,467500,0
|
|
20231027,165700,370024000,467500,467500,467500,467500,0
|
|
20231027,165600,370024000,467500,467500,467500,467500,0
|
|
20231027,165500,370024000,467500,467500,467500,467500,0
|
|
20231027,165400,370024000,467500,467500,467500,467500,0
|
|
20231027,165300,370024000,467500,467500,467500,467500,0
|
|
20231027,165200,370024000,467500,467500,467500,467500,0
|
|
20231027,165100,370024000,467500,467500,467500,467500,0
|
|
20231027,165000,370024000,467500,467500,467500,467500,0
|
|
20231027,164900,370024000,467500,467500,467500,467500,0
|
|
20231027,164800,370024000,467500,467500,467500,467500,0
|
|
20231027,164700,370024000,467500,467500,467500,467500,0
|
|
20231027,164600,370024000,467500,467500,467500,467500,0
|
|
20231027,164500,370024000,467500,467500,467500,467500,0
|
|
20231027,164400,370024000,467500,467500,467500,467500,0
|
|
20231027,164300,370024000,467500,467500,467500,467500,0
|
|
20231027,164200,370024000,467500,467500,467500,467500,0
|
|
20231027,164100,370024000,467500,467500,467500,467500,0
|
|
20231027,164000,370024000,467500,467500,467500,467500,14
|
|
20231027,163900,370024000,467500,467500,467500,467500,0
|
|
20231027,163800,370024000,467500,467500,467500,467500,0
|
|
20231027,163700,370024000,467500,467500,467500,467500,0
|
|
20231027,163600,370024000,467500,467500,467500,467500,0
|
|
20231027,163500,370024000,467500,467500,467500,467500,0
|
|
20231027,163400,370024000,467500,467500,467500,467500,0
|
|
20231027,163300,370024000,467500,467500,467500,467500,0
|
|
20231027,163200,370024000,467500,467500,467500,467500,0
|
|
20231027,163100,370024000,467500,467500,467500,467500,0
|
|
20231027,163000,370024000,467500,467500,467500,467500,0
|
|
20231027,162900,370024000,467500,467500,467500,467500,0
|
|
20231027,162800,370024000,467500,467500,467500,467500,0
|
|
20231027,162700,370024000,467500,467500,467500,467500,0
|
|
20231027,162600,370024000,467500,467500,467500,467500,0
|
|
20231027,162500,370024000,467500,467500,467500,467500,0
|
|
20231027,162400,370024000,467500,467500,467500,467500,0
|
|
20231027,162300,370024000,467500,467500,467500,467500,0
|
|
20231027,162200,370024000,467500,467500,467500,467500,0
|
|
20231027,162100,370024000,467500,467500,467500,467500,0
|
|
20231027,162000,370024000,467500,467500,467500,467500,0
|
|
20231027,161900,370024000,467500,467500,467500,467500,0
|
|
20231027,161800,370024000,467500,467500,467500,467500,0
|
|
20231027,161700,370024000,467500,467500,467500,467500,0
|
|
20231027,161600,370024000,467500,467500,467500,467500,0
|
|
20231027,161500,370024000,467500,467500,467500,467500,0
|
|
20231027,161400,370024000,467500,467500,467500,467500,0
|
|
20231027,161300,370024000,467500,467500,467500,467500,0
|
|
20231027,161200,370024000,467500,467500,467500,467500,0
|
|
20231027,161100,370024000,467500,467500,467500,467500,0
|
|
20231027,161000,370024000,467500,467500,467500,467500,14
|
|
20231027,160900,370024000,467500,467500,467500,467500,0
|
|
20231027,160800,370024000,467500,467500,467500,467500,0
|
|
20231027,160700,370024000,467500,467500,467500,467500,0
|
|
20231027,160600,370024000,467500,467500,467500,467500,0
|
|
20231027,160500,370024000,467500,467500,467500,467500,0
|
|
20231027,160400,370024000,467500,467500,467500,467500,0
|
|
20231027,160300,370024000,467500,467500,467500,467500,0
|
|
20231027,160200,370024000,467500,467500,467500,467500,0
|
|
20231027,160100,370024000,467500,467500,467500,467500,0
|
|
20231027,160000,370024000,467500,467500,467500,467500,0
|
|
20231027,155900,370024000,467500,467500,467500,467500,0
|
|
20231027,155800,370024000,467500,467500,467500,467500,0
|
|
20231027,155700,370024000,467500,467500,467500,467500,0
|
|
20231027,155600,370024000,467500,467500,467500,467500,0
|
|
20231027,155500,370024000,467500,467500,467500,467500,0
|
|
20231027,155400,370024000,467500,467500,467500,467500,0
|
|
20231027,155300,370024000,467500,467500,467500,467500,0
|
|
20231027,155200,370024000,467500,467500,467500,467500,0
|
|
20231027,155100,370024000,467500,467500,467500,467500,0
|
|
20231027,155000,370024000,467500,467500,467500,467500,0
|
|
20231027,154900,370024000,467500,467500,467500,467500,0
|
|
20231027,154800,370024000,467500,467500,467500,467500,0
|
|
20231027,154700,370024000,467500,467500,467500,467500,0
|
|
20231027,154600,370024000,467500,467500,467500,467500,0
|
|
20231027,154500,370024000,467500,467500,467500,467500,0
|
|
20231027,154400,370024000,467500,467500,467500,467500,0
|
|
20231027,154300,370024000,467500,467500,467500,467500,0
|
|
20231027,154200,370024000,467500,467500,467500,467500,0
|
|
20231027,154100,370024000,467500,467500,467500,467500,0
|
|
20231027,154000,370024000,467500,467500,467500,467500,14
|
|
20231027,153900,370024000,467500,467500,467500,467500,0
|
|
20231027,153800,370024000,467500,467500,467500,467500,0
|
|
20231027,153700,370024000,467500,467500,467500,467500,0
|
|
20231027,153600,370024000,467500,467500,467500,467500,0
|
|
20231027,153500,370024000,467500,467500,467500,467500,0
|
|
20231027,153400,370024000,467500,467500,467500,467500,0
|
|
20231027,153300,370024000,467500,467500,467500,467500,0
|
|
20231027,153200,370024000,467500,467500,467500,467500,0
|
|
20231027,153100,370024000,467500,467500,467500,467500,0
|
|
20231027,153000,370024000,467500,467500,467500,467500,14
|
|
20231027,152900,363479000,470000,470000,470000,470000,0
|
|
20231027,152800,363479000,470000,470000,470000,470000,0
|
|
20231027,152700,363479000,470000,470000,470000,470000,0
|
|
20231027,152600,363479000,470000,470000,470000,470000,0
|
|
20231027,152500,363479000,470000,470000,470000,470000,0
|
|
20231027,152400,363479000,470000,470000,470000,470000,0
|
|
20231027,152300,363479000,470000,470000,470000,470000,0
|
|
20231027,152200,363479000,470000,470000,470000,470000,0
|
|
20231027,152100,363479000,470000,470000,470000,470000,0
|
|
20231027,152000,363479000,470000,470000,470000,470000,0
|
|
20231027,151900,363479000,470000,470000,470000,470000,3
|
|
20231027,151800,362069000,468500,468500,468500,468500,0
|
|
20231027,151700,362069000,468500,468500,468500,468500,7
|
|
20231027,151600,358789500,468500,468500,468500,468500,0
|
|
20231027,151500,358789500,468500,468500,468500,468500,2
|
|
20231027,151400,357852500,468500,468500,468500,468500,0
|
|
20231027,151300,357852500,468500,468500,468500,468500,1
|
|
20231027,151200,357384000,468500,468500,468500,468500,0
|
|
20231027,151100,357384000,468500,468500,468500,468500,0
|
|
20231027,151000,357384000,468500,468500,468500,468500,1
|
|
20231027,150900,356915500,468000,468000,468000,468000,0
|
|
20231027,150800,356915500,468000,468000,468000,468000,1
|
|
20231027,150700,356447500,467500,467500,467500,467500,3
|
|
20231027,150600,355045000,467000,468000,468000,467000,26
|
|
20231027,150500,342880000,468500,468500,468500,468500,0
|
|
20231027,150400,342880000,468500,468500,468500,468500,0
|
|
20231027,150300,342880000,468500,468500,468500,468500,0
|
|
20231027,150200,342880000,468500,468500,468500,468500,4
|
|
20231027,150100,341006000,469000,469000,469000,469000,1
|
|
20231027,150000,340537000,468500,468500,468500,468500,0
|
|
20231027,145900,340537000,468500,468500,468500,468500,0
|
|
20231027,145800,340537000,468500,468500,468500,468500,0
|
|
20231027,145700,340537000,468500,468500,468500,468500,2
|
|
20231027,145600,339600000,468500,468500,468500,468500,1
|
|
20231027,145500,339131500,469000,469000,469000,469000,0
|
|
20231027,145400,339131500,469000,469000,469000,469000,0
|
|
20231027,145300,339131500,469000,469000,469000,469000,0
|
|
20231027,145200,339131500,469000,469000,469000,469000,0
|
|
20231027,145100,339131500,469000,469000,469000,469000,0
|
|
20231027,145000,339131500,469000,469000,469000,469000,0
|
|
20231027,144900,339131500,469000,469000,469000,469000,5
|
|
20231027,144800,336786500,470000,470000,470000,470000,0
|
|
20231027,144700,336786500,470000,470000,470000,470000,1
|
|
20231027,144600,336316500,469500,469500,469500,469500,0
|
|
20231027,144500,336316500,469500,469500,469500,469500,3
|
|
20231027,144400,334908000,470000,470000,470000,470000,1
|
|
20231027,144300,334438000,470000,470000,470000,470000,0
|
|
20231027,144200,334438000,470000,470000,470000,470000,2
|
|
20231027,144100,333498000,470000,470500,470500,470000,5
|
|
20231027,144000,331146500,470500,470500,470500,470500,0
|
|
20231027,143900,331146500,470500,470500,470500,470500,0
|
|
20231027,143800,331146500,470500,470500,470500,470500,0
|
|
20231027,143700,331146500,470500,469000,470500,469000,8
|
|
20231027,143600,327388500,469000,469000,469000,469000,0
|
|
20231027,143500,327388500,469000,469000,469000,469000,0
|
|
20231027,143400,327388500,469000,469000,469000,469000,0
|
|
20231027,143300,327388500,469000,469000,469000,469000,0
|
|
20231027,143200,327388500,469000,469000,469000,469000,1
|
|
20231027,143100,326919500,469000,469000,469000,469000,0
|
|
20231027,143000,326919500,469000,469000,469000,469000,0
|
|
20231027,142900,326919500,469000,469000,469000,469000,3
|
|
20231027,142800,325512500,470000,470000,470000,470000,0
|
|
20231027,142700,325512500,470000,470000,470000,470000,0
|
|
20231027,142600,325512500,470000,470000,470000,470000,1
|
|
20231027,142500,325042500,470500,470500,470500,470500,3
|
|
20231027,142400,323631000,471000,471000,471000,471000,0
|
|
20231027,142300,323631000,471000,471000,471000,471000,0
|
|
20231027,142200,323631000,471000,471000,471000,471000,0
|
|
20231027,142100,323631000,471000,471000,471000,471000,0
|
|
20231027,142000,323631000,471000,471000,471000,471000,0
|
|
20231027,141900,323631000,471000,471000,471000,471000,0
|
|
20231027,141800,323631000,471000,471000,471000,471000,0
|
|
20231027,141700,323631000,471000,471000,471000,471000,0
|
|
20231027,141600,323631000,471000,471000,471000,471000,0
|
|
20231027,141500,323631000,471000,471000,471000,471000,0
|
|
20231027,141400,323631000,471000,471000,471000,471000,1
|
|
20231027,141300,323160000,471000,471000,471000,471000,0
|
|
20231027,141200,323160000,471000,471000,471000,471000,0
|
|
20231027,141100,323160000,471000,471500,471500,471000,10
|
|
20231027,141000,318449500,472500,472500,472500,472500,0
|
|
20231027,140900,318449500,472500,472500,472500,472500,0
|
|
20231027,140800,318449500,472500,472500,472500,472500,0
|
|
20231027,140700,318449500,472500,472500,472500,472500,0
|
|
20231027,140600,318449500,472500,472500,472500,472500,0
|
|
20231027,140500,318449500,472500,472500,472500,472500,0
|
|
20231027,140400,318449500,472500,472500,472500,472500,0
|
|
20231027,140300,318449500,472500,472500,472500,472500,1
|
|
20231027,140200,317977000,472500,472500,472500,472500,0
|
|
20231027,140100,317977000,472500,472500,472500,472500,0
|
|
20231027,140000,317977000,472500,472500,472500,472500,0
|
|
20231027,135900,317977000,472500,472500,472500,472500,0
|
|
20231027,135800,317977000,472500,472500,472500,472500,1
|
|
20231027,135700,317504500,473000,473000,473000,473000,0
|
|
20231027,135600,317504500,473000,473000,473000,473000,0
|
|
20231027,135500,317504500,473000,473000,473000,473000,0
|
|
20231027,135400,317504500,473000,473000,473000,473000,0
|
|
20231027,135300,317504500,473000,473000,473000,473000,0
|
|
20231027,135200,317504500,473000,473000,473000,473000,0
|
|
20231027,135100,317504500,473000,473000,473000,473000,0
|
|
20231027,135000,317504500,473000,473000,473000,473000,0
|
|
20231027,134900,317504500,473000,473000,473000,473000,1
|
|
20231027,134800,317031500,473000,473000,473000,473000,0
|
|
20231027,134700,317031500,473000,473000,473000,473000,0
|
|
20231027,134600,317031500,473000,473000,473000,473000,0
|
|
20231027,134500,317031500,473000,473000,473000,473000,0
|
|
20231027,134400,317031500,473000,473000,473000,473000,0
|
|
20231027,134300,317031500,473000,473000,473000,473000,0
|
|
20231027,134200,317031500,473000,473000,473000,473000,0
|
|
20231027,134100,317031500,473000,473000,473000,473000,3
|
|
20231027,134000,315612500,473000,473000,473000,473000,0
|
|
20231027,133900,315612500,473000,473000,473000,473000,0
|
|
20231027,133800,315612500,473000,473000,473000,473000,0
|
|
20231027,133700,315612500,473000,473000,473000,473000,0
|
|
20231027,133600,315612500,473000,473000,473000,473000,0
|
|
20231027,133500,315612500,473000,473000,473000,473000,0
|
|
20231027,133400,315612500,473000,473000,473000,473000,0
|
|
20231027,133300,315612500,473000,473000,473000,473000,17
|
|
20231027,133200,307571500,472000,472000,472000,472000,0
|
|
20231027,133100,307571500,472000,472000,472000,472000,40
|
|
20231027,133000,288691500,473500,472500,473500,472500,5
|
|
20231027,132900,286325000,473000,473500,473500,473000,9
|
|
20231027,132800,282066000,473000,473000,473000,473000,0
|
|
20231027,132700,282066000,473000,473000,473000,473000,0
|
|
20231027,132600,282066000,473000,473000,473000,473000,0
|
|
20231027,132500,282066000,473000,473000,473000,473000,0
|
|
20231027,132400,282066000,473000,473000,473000,473000,0
|
|
20231027,132300,282066000,473000,473000,473000,473000,0
|
|
20231027,132200,282066000,473000,473000,473000,473000,0
|
|
20231027,132100,282066000,473000,473000,473000,473000,1
|
|
20231027,132000,281593000,473000,473000,473000,473000,6
|
|
20231027,131900,278755000,474000,474000,474000,474000,0
|
|
20231027,131800,278755000,474000,474000,474000,474000,0
|
|
20231027,131700,278755000,474000,474000,474000,474000,0
|
|
20231027,131600,278755000,474000,474000,474000,474000,0
|
|
20231027,131500,278755000,474000,474000,474000,474000,0
|
|
20231027,131400,278755000,474000,475500,475500,474000,29
|
|
20231027,131300,265000500,475500,475500,475500,475500,0
|
|
20231027,131200,265000500,475500,475500,475500,475500,0
|
|
20231027,131100,265000500,475500,475500,475500,475500,0
|
|
20231027,131000,265000500,475500,475500,475500,475500,1
|
|
20231027,130900,264525000,475500,475500,475500,475500,0
|
|
20231027,130800,264525000,475500,475500,475500,475500,0
|
|
20231027,130700,264525000,475500,475500,475500,475500,0
|
|
20231027,130600,264525000,475500,475500,475500,475500,0
|
|
20231027,130500,264525000,475500,475500,475500,475500,0
|
|
20231027,130400,264525000,475500,476000,476000,475500,2
|
|
20231027,130300,263573500,475500,475500,475500,475500,0
|
|
20231027,130200,263573500,475500,475500,475500,475500,0
|
|
20231027,130100,263573500,475500,475500,475500,475500,0
|
|
20231027,130000,263573500,475500,475500,475500,475500,0
|
|
20231027,125900,263573500,475500,475500,475500,475500,0
|
|
20231027,125800,263573500,475500,475500,475500,475500,0
|
|
20231027,125700,263573500,475500,475500,475500,475500,5
|
|
20231027,125600,261196000,474500,474500,474500,474500,0
|
|
20231027,125500,261196000,474500,474500,474500,474500,0
|
|
20231027,125400,261196000,474500,474500,474500,474500,0
|
|
20231027,125300,261196000,474500,474500,474500,474500,0
|
|
20231027,125200,261196000,474500,477000,477000,474500,16
|
|
20231027,125100,253589000,477000,477000,477000,477000,0
|
|
20231027,125000,253589000,477000,477000,477000,477000,0
|
|
20231027,124900,253589000,477000,474500,477000,474500,180
|
|
20231027,124800,167905500,474000,474000,474000,474000,0
|
|
20231027,124700,167905500,474000,474000,474000,474000,0
|
|
20231027,124600,167905500,474000,474000,474000,474000,0
|
|
20231027,124500,167905500,474000,474000,474000,474000,0
|
|
20231027,124400,167905500,474000,474000,474000,474000,0
|
|
20231027,124300,167905500,474000,474000,474000,474000,0
|
|
20231027,124200,167905500,474000,474000,474000,474000,0
|
|
20231027,124100,167905500,474000,474000,474000,474000,0
|
|
20231027,124000,167905500,474000,474000,474000,474000,3
|
|
20231027,123900,166483500,474500,474500,474500,474500,0
|
|
20231027,123800,166483500,474500,474500,474500,474500,0
|
|
20231027,123700,166483500,474500,474500,474500,474500,3
|
|
20231027,123600,165060000,475000,475000,475000,475000,0
|
|
20231027,123500,165060000,475000,475000,475000,475000,3
|
|
20231027,123400,163635000,475000,475000,475000,475000,0
|
|
20231027,123300,163635000,475000,475000,475000,475000,0
|
|
20231027,123200,163635000,475000,475000,475000,475000,0
|
|
20231027,123100,163635000,475000,475000,475000,475000,0
|
|
20231027,123000,163635000,475000,475000,475000,475000,0
|
|
20231027,122900,163635000,475000,475000,475000,475000,0
|
|
20231027,122800,163635000,475000,475000,475000,475000,0
|
|
20231027,122700,163635000,475000,475000,475000,475000,0
|
|
20231027,122600,163635000,475000,475000,475000,475000,0
|
|
20231027,122500,163635000,475000,475000,475000,475000,0
|
|
20231027,122400,163635000,475000,475000,475000,475000,0
|
|
20231027,122300,163635000,475000,475000,475000,475000,0
|
|
20231027,122200,163635000,475000,475000,475000,475000,0
|
|
20231027,122100,163635000,475000,475000,475000,475000,0
|
|
20231027,122000,163635000,475000,475000,475000,475000,0
|
|
20231027,121900,163635000,475000,475000,475000,475000,0
|
|
20231027,121800,163635000,475000,475000,475000,475000,0
|
|
20231027,121700,163635000,475000,475000,475000,475000,0
|
|
20231027,121600,163635000,475000,475000,475000,475000,0
|
|
20231027,121500,163635000,475000,475000,475000,475000,0
|
|
20231027,121400,163635000,475000,475000,475000,475000,0
|
|
20231027,121300,163635000,475000,475000,475000,475000,0
|
|
20231027,121200,163635000,475000,475000,475000,475000,0
|
|
20231027,121100,163635000,475000,475000,475000,475000,21
|
|
20231027,121000,153660000,475500,475500,475500,475500,0
|
|
20231027,120900,153660000,475500,475500,475500,475500,0
|
|
20231027,120800,153660000,475500,475500,475500,475500,1
|
|
20231027,120700,153184500,475500,475500,475500,475500,1
|
|
20231027,120600,152709000,476000,476000,476000,476000,0
|
|
20231027,120500,152709000,476000,476000,476000,476000,0
|
|
20231027,120400,152709000,476000,476000,476000,476000,0
|
|
20231027,120300,152709000,476000,476000,476000,476000,0
|
|
20231027,120200,152709000,476000,476000,476000,476000,0
|
|
20231027,120100,152709000,476000,476000,476000,476000,0
|
|
20231027,120000,152709000,476000,476000,476000,476000,0
|
|
20231027,115900,152709000,476000,476000,476000,476000,0
|
|
20231027,115800,152709000,476000,476000,476000,476000,6
|
|
20231027,115700,149853000,476000,476000,476000,476000,0
|
|
20231027,115600,149853000,476000,476000,476000,476000,0
|
|
20231027,115500,149853000,476000,476000,476000,476000,0
|
|
20231027,115400,149853000,476000,476000,476000,476000,0
|
|
20231027,115300,149853000,476000,476000,476000,476000,0
|
|
20231027,115200,149853000,476000,476000,476000,476000,0
|
|
20231027,115100,149853000,476000,476000,476000,476000,0
|
|
20231027,115000,149853000,476000,476000,476000,476000,0
|
|
20231027,114900,149853000,476000,476000,476000,476000,0
|
|
20231027,114800,149853000,476000,476000,476000,476000,0
|
|
20231027,114700,149853000,476000,476000,476000,476000,0
|
|
20231027,114600,149853000,476000,476000,476000,476000,0
|
|
20231027,114500,149853000,476000,476000,476000,476000,0
|
|
20231027,114400,149853000,476000,476000,476000,476000,0
|
|
20231027,114300,149853000,476000,476000,476000,476000,0
|
|
20231027,114200,149853000,476000,476000,476000,476000,0
|
|
20231027,114100,149853000,476000,476000,476000,476000,0
|
|
20231027,114000,149853000,476000,476000,476000,476000,0
|
|
20231027,113900,149853000,476000,476000,476000,476000,0
|
|
20231027,113800,149853000,476000,476000,476000,476000,0
|
|
20231027,113700,149853000,476000,476000,476000,476000,0
|
|
20231027,113600,149853000,476000,476000,476000,476000,0
|
|
20231027,113500,149853000,476000,476000,476000,476000,0
|
|
20231027,113400,149853000,476000,476000,476000,476000,2
|
|
20231027,113300,148901000,477000,477000,477000,477000,0
|
|
20231027,113200,148901000,477000,477000,477000,477000,0
|
|
20231027,113100,148901000,477000,477000,477000,477000,0
|
|
20231027,113000,148901000,477000,477000,477000,477000,0
|
|
20231027,112900,148901000,477000,477000,477000,477000,0
|
|
20231027,112800,148901000,477000,477000,477000,477000,0
|
|
20231027,112700,148901000,477000,477000,477000,477000,0
|
|
20231027,112600,148901000,477000,477000,477000,477000,0
|
|
20231027,112500,148901000,477000,477000,477000,477000,0
|
|
20231027,112400,148901000,477000,477000,477000,477000,0
|
|
20231027,112300,148901000,477000,477000,477000,477000,0
|
|
20231027,112200,148901000,477000,477000,477000,477000,0
|
|
20231027,112100,148901000,477000,477000,477000,477000,0
|
|
20231027,112000,148901000,477000,477000,477000,477000,0
|
|
20231027,111900,148901000,477000,477000,477000,477000,0
|
|
20231027,111800,148901000,477000,477000,477000,477000,1
|
|
20231027,111700,148424000,476500,476500,476500,476500,0
|
|
20231027,111600,148424000,476500,476500,476500,476500,1
|
|
20231027,111500,147947500,476500,476500,476500,476500,0
|
|
20231027,111400,147947500,476500,476500,476500,476500,0
|
|
20231027,111300,147947500,476500,476500,476500,476500,1
|
|
20231027,111200,147471000,477000,477000,477000,477000,0
|
|
20231027,111100,147471000,477000,477000,477000,477000,0
|
|
20231027,111000,147471000,477000,477000,477000,477000,0
|
|
20231027,110900,147471000,477000,477000,477000,477000,0
|
|
20231027,110800,147471000,477000,477000,477000,477000,0
|
|
20231027,110700,147471000,477000,477000,477000,477000,0
|
|
20231027,110600,147471000,477000,477000,477000,477000,0
|
|
20231027,110500,147471000,477000,477000,477000,477000,0
|
|
20231027,110400,147471000,477000,477000,477000,477000,0
|
|
20231027,110300,147471000,477000,477000,477000,477000,0
|
|
20231027,110200,147471000,477000,477000,477000,477000,0
|
|
20231027,110100,147471000,477000,477000,477000,477000,3
|
|
20231027,110000,146040000,476000,476000,476000,476000,0
|
|
20231027,105900,146040000,476000,476000,476000,476000,0
|
|
20231027,105800,146040000,476000,476000,476000,476000,0
|
|
20231027,105700,146040000,476000,478000,478000,476000,9
|
|
20231027,105600,141752500,478500,478000,478500,478000,20
|
|
20231027,105500,132184000,478000,478000,478000,478000,0
|
|
20231027,105400,132184000,478000,478000,478000,478000,0
|
|
20231027,105300,132184000,478000,478000,478000,478000,0
|
|
20231027,105200,132184000,478000,478000,478000,478000,0
|
|
20231027,105100,132184000,478000,478000,478000,478000,0
|
|
20231027,105000,132184000,478000,478000,478000,478000,1
|
|
20231027,104900,131706000,478000,478000,478000,478000,0
|
|
20231027,104800,131706000,478000,478000,478000,478000,1
|
|
20231027,104700,131228000,478000,478000,478000,478000,0
|
|
20231027,104600,131228000,478000,478000,478000,478000,0
|
|
20231027,104500,131228000,478000,478000,478000,478000,0
|
|
20231027,104400,131228000,478000,478000,478000,478000,0
|
|
20231027,104300,131228000,478000,478000,478000,478000,0
|
|
20231027,104200,131228000,478000,478000,478000,478000,0
|
|
20231027,104100,131228000,478000,478000,478000,478000,0
|
|
20231027,104000,131228000,478000,478000,478000,478000,0
|
|
20231027,103900,131228000,478000,478000,478000,478000,14
|
|
20231027,103800,124536000,478000,478000,478000,478000,0
|
|
20231027,103700,124536000,478000,478000,478000,478000,1
|
|
20231027,103600,124058000,477500,477500,477500,477500,2
|
|
20231027,103500,123103000,478000,478000,478000,478000,0
|
|
20231027,103400,123103000,478000,478000,478000,478000,10
|
|
20231027,103300,118323000,478000,478000,478000,478000,0
|
|
20231027,103200,118323000,478000,478000,478000,478000,0
|
|
20231027,103100,118323000,478000,478000,478000,478000,3
|
|
20231027,103000,116889000,479000,479000,479000,479000,0
|
|
20231027,102900,116889000,479000,479000,479000,479000,0
|
|
20231027,102800,116889000,479000,479000,479000,479000,0
|
|
20231027,102700,116889000,479000,479000,479000,479000,0
|
|
20231027,102600,116889000,479000,479000,479000,479000,0
|
|
20231027,102500,116889000,479000,479000,479000,479000,4
|
|
20231027,102400,114973000,478500,478000,478500,478000,3
|
|
20231027,102300,113538500,478000,478000,478000,478000,0
|
|
20231027,102200,113538500,478000,478000,478000,478000,3
|
|
20231027,102100,112104500,478500,478500,478500,478500,2
|
|
20231027,102000,111147500,478500,478500,478500,478500,6
|
|
20231027,101900,108276500,478500,474500,485000,474500,119
|
|
20231027,101800,51115500,473000,473000,473000,473000,0
|
|
20231027,101700,51115500,473000,473000,473000,473000,0
|
|
20231027,101600,51115500,473000,473000,473000,473000,3
|
|
20231027,101500,49696500,472500,472500,472500,472500,1
|
|
20231027,101400,49224000,473500,473500,473500,473500,0
|
|
20231027,101300,49224000,473500,473500,473500,473500,0
|
|
20231027,101200,49224000,473500,474500,474500,473500,21
|
|
20231027,101100,39279500,475000,475000,475000,475000,0
|
|
20231027,101000,39279500,475000,475000,475000,475000,0
|
|
20231027,100900,39279500,475000,475000,475000,475000,0
|
|
20231027,100800,39279500,475000,475000,475000,475000,2
|
|
20231027,100700,38329500,475000,475000,475000,475000,1
|
|
20231027,100600,37854500,475000,475000,475000,475000,2
|
|
20231027,100500,36904500,475000,475000,475000,475000,0
|
|
20231027,100400,36904500,475000,475000,475000,475000,0
|
|
20231027,100300,36904500,475000,475000,475000,475000,0
|
|
20231027,100200,36904500,475000,474500,475000,474500,6
|
|
20231027,100100,34055500,474500,474500,474500,474500,1
|
|
20231027,100000,33581000,474000,474000,474000,474000,1
|
|
20231027,095900,33107000,474000,474000,474000,474000,3
|
|
20231027,095800,31685000,474000,474000,474000,474000,0
|
|
20231027,095700,31685000,474000,474000,474000,474000,3
|
|
20231027,095600,30263000,475000,475000,475000,475000,0
|
|
20231027,095500,30263000,475000,475000,475000,475000,0
|
|
20231027,095400,30263000,475000,473500,475000,473500,22
|
|
20231027,095300,19820000,473000,473000,473000,473000,2
|
|
20231027,095200,18874000,472500,472500,472500,472500,0
|
|
20231027,095100,18874000,472500,472000,472500,472000,3
|
|
20231027,095000,17457000,472000,472000,472000,472000,0
|
|
20231027,094900,17457000,472000,472000,472000,472000,0
|
|
20231027,094800,17457000,472000,472000,472000,472000,0
|
|
20231027,094700,17457000,472000,472000,472000,472000,0
|
|
20231027,094600,17457000,472000,472000,472000,472000,0
|
|
20231027,094500,17457000,472000,472000,472000,472000,0
|
|
20231027,094400,17457000,472000,472000,472000,472000,0
|
|
20231027,094300,17457000,472000,472000,472000,472000,0
|
|
20231027,094200,17457000,472000,472000,472000,472000,0
|
|
20231027,094100,17457000,472000,472000,472000,472000,0
|
|
20231027,094000,17457000,472000,472000,472000,472000,2
|
|
20231027,093900,16513000,472000,472000,472000,472000,23
|
|
20231027,093800,5657000,471500,471500,471500,471500,0
|
|
20231027,093700,5657000,471500,471500,471500,471500,0
|
|
20231027,093600,5657000,471500,471500,471500,471500,0
|
|
20231027,093500,5657000,471500,471500,471500,471500,0
|
|
20231027,093400,5657000,471500,471500,471500,471500,0
|
|
20231027,093300,5657000,471500,471500,471500,471500,0
|
|
20231027,093200,5657000,471500,471500,471500,471500,0
|
|
20231027,093100,5657000,471500,471500,471500,471500,0
|
|
20231027,093000,5657000,471500,471500,471500,471500,0
|
|
20231027,092900,5657000,471500,471500,471500,471500,0
|
|
20231027,092800,5657000,471500,471500,471500,471500,0
|
|
20231027,092700,5657000,471500,471500,471500,471500,0
|
|
20231027,092600,5657000,471500,471500,471500,471500,0
|
|
20231027,092500,5657000,471500,471500,471500,471500,0
|
|
20231027,092400,5657000,471500,471500,471500,471500,0
|
|
20231027,092300,5657000,471500,471500,471500,471500,0
|
|
20231027,092200,5657000,471500,471500,471500,471500,6
|
|
20231027,092100,2828000,471500,471500,471500,471500,0
|
|
20231027,092000,2828000,471500,471500,471500,471500,2
|
|
20231027,091900,1885000,471000,471000,471000,471000,0
|
|
20231027,091800,1885000,471000,471000,471000,471000,0
|
|
20231027,091700,1885000,471000,471000,471000,471000,0
|
|
20231027,091600,1885000,471000,471000,471000,471000,0
|
|
20231027,091500,1885000,471000,471000,471000,471000,0
|
|
20231027,091400,1885000,471000,471000,471000,471000,0
|
|
20231027,091300,1885000,471000,471000,471000,471000,0
|
|
20231027,091200,1885000,471000,471000,471000,471000,0
|
|
20231027,091100,1885000,471000,471000,471000,471000,0
|
|
20231027,091000,1885000,471000,471000,471000,471000,0
|
|
20231027,090900,1885000,471000,471000,471000,471000,0
|
|
20231027,090800,1885000,471000,471000,471000,471000,0
|
|
20231027,090700,1885000,471000,471000,471000,471000,0
|
|
20231027,090600,1885000,471000,471000,471000,471000,0
|
|
20231027,090500,1885000,471000,471000,471000,471000,0
|
|
20231027,090400,1885000,471000,471000,471000,471000,0
|
|
20231027,090300,1885000,471000,471000,471000,471000,3
|
|
20231027,090200,472000,472000,472000,472000,472000,1
|
|
20231027,090100,0,472000,472000,472000,472000,0
|
|
20231027,090000,0,472000,472000,472000,472000,0
|