584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,184100,219911500,468000,468000,468000,468000,9
|
|
20231030,184000,219911500,468000,468000,468000,468000,0
|
|
20231030,183900,219911500,468000,468000,468000,468000,0
|
|
20231030,183800,219911500,468000,468000,468000,468000,0
|
|
20231030,183700,219911500,468000,468000,468000,468000,0
|
|
20231030,183600,219911500,468000,468000,468000,468000,0
|
|
20231030,183500,219911500,468000,468000,468000,468000,0
|
|
20231030,183400,219911500,468000,468000,468000,468000,0
|
|
20231030,183300,219911500,468000,468000,468000,468000,0
|
|
20231030,183200,219911500,468000,468000,468000,468000,0
|
|
20231030,183100,219911500,468000,468000,468000,468000,0
|
|
20231030,183000,219911500,468000,468000,468000,468000,0
|
|
20231030,182900,219911500,468000,468000,468000,468000,0
|
|
20231030,182800,219911500,468000,468000,468000,468000,0
|
|
20231030,182700,219911500,468000,468000,468000,468000,0
|
|
20231030,182600,219911500,468000,468000,468000,468000,0
|
|
20231030,182500,219911500,468000,468000,468000,468000,0
|
|
20231030,182400,219911500,468000,468000,468000,468000,0
|
|
20231030,182300,219911500,468000,468000,468000,468000,0
|
|
20231030,182200,219911500,468000,468000,468000,468000,0
|
|
20231030,182100,219911500,468000,468000,468000,468000,0
|
|
20231030,182000,219911500,468000,468000,468000,468000,0
|
|
20231030,181900,219911500,468000,468000,468000,468000,0
|
|
20231030,181800,219911500,468000,468000,468000,468000,0
|
|
20231030,181700,219911500,468000,468000,468000,468000,0
|
|
20231030,181600,219911500,468000,468000,468000,468000,0
|
|
20231030,181500,219911500,468000,468000,468000,468000,0
|
|
20231030,181400,219911500,468000,468000,468000,468000,0
|
|
20231030,181300,219911500,468000,468000,468000,468000,0
|
|
20231030,181200,219911500,468000,468000,468000,468000,0
|
|
20231030,181100,219911500,468000,468000,468000,468000,9
|
|
20231030,181000,219911500,468000,468000,468000,468000,0
|
|
20231030,180900,219911500,468000,468000,468000,468000,0
|
|
20231030,180800,219911500,468000,468000,468000,468000,0
|
|
20231030,180700,219911500,468000,468000,468000,468000,0
|
|
20231030,180600,219911500,468000,468000,468000,468000,0
|
|
20231030,180500,219911500,468000,468000,468000,468000,0
|
|
20231030,180400,219911500,468000,468000,468000,468000,0
|
|
20231030,180300,219911500,468000,468000,468000,468000,0
|
|
20231030,180200,219911500,468000,468000,468000,468000,0
|
|
20231030,180100,219911500,468000,468000,468000,468000,0
|
|
20231030,180000,219911500,468000,468000,468000,468000,0
|
|
20231030,175900,219911500,468000,468000,468000,468000,0
|
|
20231030,175800,219911500,468000,468000,468000,468000,0
|
|
20231030,175700,219911500,468000,468000,468000,468000,0
|
|
20231030,175600,219911500,468000,468000,468000,468000,0
|
|
20231030,175500,219911500,468000,468000,468000,468000,0
|
|
20231030,175400,219911500,468000,468000,468000,468000,0
|
|
20231030,175300,219911500,468000,468000,468000,468000,0
|
|
20231030,175200,219911500,468000,468000,468000,468000,0
|
|
20231030,175100,219911500,468000,468000,468000,468000,0
|
|
20231030,175000,219911500,468000,468000,468000,468000,0
|
|
20231030,174900,219911500,468000,468000,468000,468000,0
|
|
20231030,174800,219911500,468000,468000,468000,468000,0
|
|
20231030,174700,219911500,468000,468000,468000,468000,0
|
|
20231030,174600,219911500,468000,468000,468000,468000,0
|
|
20231030,174500,219911500,468000,468000,468000,468000,0
|
|
20231030,174400,219911500,468000,468000,468000,468000,0
|
|
20231030,174300,219911500,468000,468000,468000,468000,0
|
|
20231030,174200,219911500,468000,468000,468000,468000,0
|
|
20231030,174100,219911500,468000,468000,468000,468000,9
|
|
20231030,174000,219911500,468000,468000,468000,468000,0
|
|
20231030,173900,219911500,468000,468000,468000,468000,0
|
|
20231030,173800,219911500,468000,468000,468000,468000,0
|
|
20231030,173700,219911500,468000,468000,468000,468000,0
|
|
20231030,173600,219911500,468000,468000,468000,468000,0
|
|
20231030,173500,219911500,468000,468000,468000,468000,0
|
|
20231030,173400,219911500,468000,468000,468000,468000,0
|
|
20231030,173300,219911500,468000,468000,468000,468000,0
|
|
20231030,173200,219911500,468000,468000,468000,468000,0
|
|
20231030,173100,219911500,468000,468000,468000,468000,0
|
|
20231030,173000,219911500,468000,468000,468000,468000,0
|
|
20231030,172900,219911500,468000,468000,468000,468000,0
|
|
20231030,172800,219911500,468000,468000,468000,468000,0
|
|
20231030,172700,219911500,468000,468000,468000,468000,0
|
|
20231030,172600,219911500,468000,468000,468000,468000,0
|
|
20231030,172500,219911500,468000,468000,468000,468000,0
|
|
20231030,172400,219911500,468000,468000,468000,468000,0
|
|
20231030,172300,219911500,468000,468000,468000,468000,0
|
|
20231030,172200,219911500,468000,468000,468000,468000,0
|
|
20231030,172100,219911500,468000,468000,468000,468000,0
|
|
20231030,172000,219911500,468000,468000,468000,468000,0
|
|
20231030,171900,219911500,468000,468000,468000,468000,0
|
|
20231030,171800,219911500,468000,468000,468000,468000,0
|
|
20231030,171700,219911500,468000,468000,468000,468000,0
|
|
20231030,171600,219911500,468000,468000,468000,468000,0
|
|
20231030,171500,219911500,468000,468000,468000,468000,0
|
|
20231030,171400,219911500,468000,468000,468000,468000,0
|
|
20231030,171300,219911500,468000,468000,468000,468000,0
|
|
20231030,171200,219911500,468000,468000,468000,468000,0
|
|
20231030,171100,219911500,468000,468000,468000,468000,9
|
|
20231030,171000,219911500,468000,468000,468000,468000,0
|
|
20231030,170900,219911500,468000,468000,468000,468000,0
|
|
20231030,170800,219911500,468000,468000,468000,468000,0
|
|
20231030,170700,219911500,468000,468000,468000,468000,0
|
|
20231030,170600,219911500,468000,468000,468000,468000,0
|
|
20231030,170500,219911500,468000,468000,468000,468000,0
|
|
20231030,170400,219911500,468000,468000,468000,468000,0
|
|
20231030,170300,219911500,468000,468000,468000,468000,0
|
|
20231030,170200,219911500,468000,468000,468000,468000,0
|
|
20231030,170100,219911500,468000,468000,468000,468000,0
|
|
20231030,170000,219911500,468000,468000,468000,468000,0
|
|
20231030,165900,219911500,468000,468000,468000,468000,0
|
|
20231030,165800,219911500,468000,468000,468000,468000,0
|
|
20231030,165700,219911500,468000,468000,468000,468000,0
|
|
20231030,165600,219911500,468000,468000,468000,468000,0
|
|
20231030,165500,219911500,468000,468000,468000,468000,0
|
|
20231030,165400,219911500,468000,468000,468000,468000,0
|
|
20231030,165300,219911500,468000,468000,468000,468000,0
|
|
20231030,165200,219911500,468000,468000,468000,468000,0
|
|
20231030,165100,219911500,468000,468000,468000,468000,0
|
|
20231030,165000,219911500,468000,468000,468000,468000,0
|
|
20231030,164900,219911500,468000,468000,468000,468000,0
|
|
20231030,164800,219911500,468000,468000,468000,468000,0
|
|
20231030,164700,219911500,468000,468000,468000,468000,0
|
|
20231030,164600,219911500,468000,468000,468000,468000,0
|
|
20231030,164500,219911500,468000,468000,468000,468000,0
|
|
20231030,164400,219911500,468000,468000,468000,468000,0
|
|
20231030,164300,219911500,468000,468000,468000,468000,0
|
|
20231030,164200,219911500,468000,468000,468000,468000,0
|
|
20231030,164100,219911500,468000,468000,468000,468000,9
|
|
20231030,164000,219911500,468000,468000,468000,468000,0
|
|
20231030,163900,219911500,468000,468000,468000,468000,0
|
|
20231030,163800,219911500,468000,468000,468000,468000,0
|
|
20231030,163700,219911500,468000,468000,468000,468000,0
|
|
20231030,163600,219911500,468000,468000,468000,468000,0
|
|
20231030,163500,219911500,468000,468000,468000,468000,0
|
|
20231030,163400,219911500,468000,468000,468000,468000,0
|
|
20231030,163300,219911500,468000,468000,468000,468000,0
|
|
20231030,163200,219911500,468000,468000,468000,468000,0
|
|
20231030,163100,219911500,468000,468000,468000,468000,0
|
|
20231030,163000,219911500,468000,468000,468000,468000,0
|
|
20231030,162900,219911500,468000,468000,468000,468000,0
|
|
20231030,162800,219911500,468000,468000,468000,468000,0
|
|
20231030,162700,219911500,468000,468000,468000,468000,0
|
|
20231030,162600,219911500,468000,468000,468000,468000,0
|
|
20231030,162500,219911500,468000,468000,468000,468000,0
|
|
20231030,162400,219911500,468000,468000,468000,468000,0
|
|
20231030,162300,219911500,468000,468000,468000,468000,0
|
|
20231030,162200,219911500,468000,468000,468000,468000,0
|
|
20231030,162100,219911500,468000,468000,468000,468000,0
|
|
20231030,162000,219911500,468000,468000,468000,468000,0
|
|
20231030,161900,219911500,468000,468000,468000,468000,0
|
|
20231030,161800,219911500,468000,468000,468000,468000,0
|
|
20231030,161700,219911500,468000,468000,468000,468000,0
|
|
20231030,161600,219911500,468000,468000,468000,468000,0
|
|
20231030,161500,219911500,468000,468000,468000,468000,0
|
|
20231030,161400,219911500,468000,468000,468000,468000,0
|
|
20231030,161300,219911500,468000,468000,468000,468000,0
|
|
20231030,161200,219911500,468000,468000,468000,468000,0
|
|
20231030,161100,219911500,468000,468000,468000,468000,9
|
|
20231030,161000,219911500,468000,468000,468000,468000,0
|
|
20231030,160900,219911500,468000,468000,468000,468000,0
|
|
20231030,160800,219911500,468000,468000,468000,468000,0
|
|
20231030,160700,219911500,468000,468000,468000,468000,0
|
|
20231030,160600,219911500,468000,468000,468000,468000,0
|
|
20231030,160500,219911500,468000,468000,468000,468000,0
|
|
20231030,160400,219911500,468000,468000,468000,468000,0
|
|
20231030,160300,219911500,468000,468000,468000,468000,0
|
|
20231030,160200,219911500,468000,468000,468000,468000,0
|
|
20231030,160100,219911500,468000,468000,468000,468000,0
|
|
20231030,160000,219911500,468000,468000,468000,468000,0
|
|
20231030,155900,219911500,468000,468000,468000,468000,0
|
|
20231030,155800,219911500,468000,468000,468000,468000,0
|
|
20231030,155700,219911500,468000,468000,468000,468000,0
|
|
20231030,155600,219911500,468000,468000,468000,468000,0
|
|
20231030,155500,219911500,468000,468000,468000,468000,0
|
|
20231030,155400,219911500,468000,468000,468000,468000,0
|
|
20231030,155300,219911500,468000,468000,468000,468000,0
|
|
20231030,155200,219911500,468000,468000,468000,468000,0
|
|
20231030,155100,219911500,468000,468000,468000,468000,0
|
|
20231030,155000,219911500,468000,468000,468000,468000,0
|
|
20231030,154900,219911500,468000,468000,468000,468000,0
|
|
20231030,154800,219911500,468000,468000,468000,468000,0
|
|
20231030,154700,219911500,468000,468000,468000,468000,0
|
|
20231030,154600,219911500,468000,468000,468000,468000,0
|
|
20231030,154500,219911500,468000,468000,468000,468000,0
|
|
20231030,154400,219911500,468000,468000,468000,468000,0
|
|
20231030,154300,219911500,468000,468000,468000,468000,0
|
|
20231030,154200,219911500,468000,468000,468000,468000,0
|
|
20231030,154100,219911500,468000,468000,468000,468000,9
|
|
20231030,154000,219911500,468000,468000,468000,468000,0
|
|
20231030,153900,219911500,468000,468000,468000,468000,0
|
|
20231030,153800,219911500,468000,468000,468000,468000,0
|
|
20231030,153700,219911500,468000,468000,468000,468000,0
|
|
20231030,153600,219911500,468000,468000,468000,468000,0
|
|
20231030,153500,219911500,468000,468000,468000,468000,0
|
|
20231030,153400,219911500,468000,468000,468000,468000,0
|
|
20231030,153300,219911500,468000,468000,468000,468000,0
|
|
20231030,153200,219911500,468000,468000,468000,468000,0
|
|
20231030,153100,219911500,468000,468000,468000,468000,0
|
|
20231030,153000,219911500,468000,468000,468000,468000,9
|
|
20231030,152900,215699500,464000,464000,464000,464000,0
|
|
20231030,152800,215699500,464000,464000,464000,464000,0
|
|
20231030,152700,215699500,464000,464000,464000,464000,0
|
|
20231030,152600,215699500,464000,464000,464000,464000,0
|
|
20231030,152500,215699500,464000,464000,464000,464000,0
|
|
20231030,152400,215699500,464000,464000,464000,464000,0
|
|
20231030,152300,215699500,464000,464000,464000,464000,0
|
|
20231030,152200,215699500,464000,464000,464000,464000,0
|
|
20231030,152100,215699500,464000,464000,464000,464000,0
|
|
20231030,152000,215699500,464000,464000,464000,464000,0
|
|
20231030,151900,215699500,464000,464000,464000,464000,1
|
|
20231030,151800,215235500,463500,463500,463500,463500,0
|
|
20231030,151700,215235500,463500,463500,463500,463500,0
|
|
20231030,151600,215235500,463500,463500,463500,463500,2
|
|
20231030,151500,214308500,464000,464000,464000,464000,0
|
|
20231030,151400,214308500,464000,464000,464000,464000,2
|
|
20231030,151300,213380500,463500,463500,463500,463500,0
|
|
20231030,151200,213380500,463500,463500,463500,463500,3
|
|
20231030,151100,211990000,466000,466000,466000,466000,0
|
|
20231030,151000,211990000,466000,466000,466000,466000,1
|
|
20231030,150900,211524000,466000,466000,466000,466000,3
|
|
20231030,150800,210126000,463500,463500,463500,463500,0
|
|
20231030,150700,210126000,463500,463500,463500,463500,0
|
|
20231030,150600,210126000,463500,463500,463500,463500,0
|
|
20231030,150500,210126000,463500,463500,463500,463500,0
|
|
20231030,150400,210126000,463500,463500,463500,463500,4
|
|
20231030,150300,208272000,463500,463500,463500,463500,0
|
|
20231030,150200,208272000,463500,463500,463500,463500,0
|
|
20231030,150100,208272000,463500,463500,463500,463500,0
|
|
20231030,150000,208272000,463500,463500,463500,463500,0
|
|
20231030,145900,208272000,463500,463500,463500,463500,0
|
|
20231030,145800,208272000,463500,463500,463500,463500,0
|
|
20231030,145700,208272000,463500,463500,463500,463500,1
|
|
20231030,145600,207808500,465000,464000,465000,464000,13
|
|
20231030,145500,201764500,465000,465000,465000,465000,0
|
|
20231030,145400,201764500,465000,463000,465000,463000,11
|
|
20231030,145300,196658500,463000,463000,463000,463000,0
|
|
20231030,145200,196658500,463000,463000,463000,463000,0
|
|
20231030,145100,196658500,463000,463000,463000,463000,0
|
|
20231030,145000,196658500,463000,463000,463000,463000,0
|
|
20231030,144900,196658500,463000,463000,463000,463000,0
|
|
20231030,144800,196658500,463000,463000,463000,463000,1
|
|
20231030,144700,196195500,463000,463000,463000,463000,1
|
|
20231030,144600,195732500,462000,462000,462000,462000,0
|
|
20231030,144500,195732500,462000,462500,462500,462000,9
|
|
20231030,144400,191570500,463000,463000,463000,463000,0
|
|
20231030,144300,191570500,463000,463000,463000,463000,0
|
|
20231030,144200,191570500,463000,463500,464000,463000,16
|
|
20231030,144100,184156000,464000,464000,464000,464000,8
|
|
20231030,144000,180444000,464000,464000,464000,463500,21
|
|
20231030,143900,170709000,464000,464000,464000,464000,0
|
|
20231030,143800,170709000,464000,464000,464000,464000,1
|
|
20231030,143700,170245000,464000,464000,464000,464000,0
|
|
20231030,143600,170245000,464000,464000,464000,464000,0
|
|
20231030,143500,170245000,464000,464000,464000,464000,1
|
|
20231030,143400,169781000,464000,464000,464000,464000,0
|
|
20231030,143300,169781000,464000,464000,464000,464000,0
|
|
20231030,143200,169781000,464000,464000,464000,464000,0
|
|
20231030,143100,169781000,464000,464000,464000,464000,0
|
|
20231030,143000,169781000,464000,464000,464000,464000,0
|
|
20231030,142900,169781000,464000,464000,464000,464000,0
|
|
20231030,142800,169781000,464000,464000,464000,464000,0
|
|
20231030,142700,169781000,464000,464000,464000,464000,0
|
|
20231030,142600,169781000,464000,464000,464000,464000,1
|
|
20231030,142500,169317000,464000,464000,464000,464000,0
|
|
20231030,142400,169317000,464000,464000,464000,464000,1
|
|
20231030,142300,168853000,464000,464000,464000,464000,2
|
|
20231030,142200,167925000,464000,464000,464000,464000,0
|
|
20231030,142100,167925000,464000,464000,464000,464000,0
|
|
20231030,142000,167925000,464000,464000,464000,464000,0
|
|
20231030,141900,167925000,464000,464000,464000,464000,0
|
|
20231030,141800,167925000,464000,464000,464000,464000,0
|
|
20231030,141700,167925000,464000,463500,464000,463500,3
|
|
20231030,141600,166533500,463500,463500,463500,463500,0
|
|
20231030,141500,166533500,463500,463500,463500,463500,0
|
|
20231030,141400,166533500,463500,464000,464000,463000,5
|
|
20231030,141300,164216000,464500,464500,464500,464500,0
|
|
20231030,141200,164216000,464500,464500,464500,464500,0
|
|
20231030,141100,164216000,464500,464500,464500,464500,1
|
|
20231030,141000,163751500,465000,465000,465000,465000,6
|
|
20231030,140900,160961500,465500,465500,465500,465500,0
|
|
20231030,140800,160961500,465500,465500,465500,465500,0
|
|
20231030,140700,160961500,465500,465500,465500,465500,0
|
|
20231030,140600,160961500,465500,465500,465500,465500,0
|
|
20231030,140500,160961500,465500,465500,465500,465500,0
|
|
20231030,140400,160961500,465500,465500,465500,465500,0
|
|
20231030,140300,160961500,465500,465500,465500,465500,0
|
|
20231030,140200,160961500,465500,465500,465500,465500,0
|
|
20231030,140100,160961500,465500,465500,465500,465500,3
|
|
20231030,140000,159565000,465500,465500,466000,465500,12
|
|
20231030,135900,153978500,466000,466000,466000,466000,0
|
|
20231030,135800,153978500,466000,466000,466000,466000,1
|
|
20231030,135700,153512500,466000,466000,466000,466000,0
|
|
20231030,135600,153512500,466000,466000,466000,466000,0
|
|
20231030,135500,153512500,466000,466000,466000,466000,2
|
|
20231030,135400,152580500,466000,466000,466000,466000,0
|
|
20231030,135300,152580500,466000,466000,466000,466000,0
|
|
20231030,135200,152580500,466000,465500,466000,465500,11
|
|
20231030,135100,147459500,467000,467000,467000,467000,1
|
|
20231030,135000,146992500,466000,466000,466000,466000,0
|
|
20231030,134900,146992500,466000,466000,466000,466000,4
|
|
20231030,134800,145128500,466000,466000,466000,466000,1
|
|
20231030,134700,144662500,466500,466500,466500,466500,1
|
|
20231030,134600,144196000,467000,467000,467000,467000,0
|
|
20231030,134500,144196000,467000,467000,467000,467000,0
|
|
20231030,134400,144196000,467000,467000,467000,467000,1
|
|
20231030,134300,143729000,467000,467000,467000,467000,0
|
|
20231030,134200,143729000,467000,467000,467000,467000,1
|
|
20231030,134100,143262000,467500,467500,467500,467500,0
|
|
20231030,134000,143262000,467500,467500,467500,467500,0
|
|
20231030,133900,143262000,467500,467500,467500,467500,0
|
|
20231030,133800,143262000,467500,467500,467500,467500,4
|
|
20231030,133700,141392000,467500,467500,467500,466000,55
|
|
20231030,133600,115691500,468500,468500,468500,468500,0
|
|
20231030,133500,115691500,468500,468500,468500,468500,0
|
|
20231030,133400,115691500,468500,468500,468500,468500,0
|
|
20231030,133300,115691500,468500,468500,468500,468500,0
|
|
20231030,133200,115691500,468500,468500,468500,468500,1
|
|
20231030,133100,115223000,468500,468500,468500,468500,0
|
|
20231030,133000,115223000,468500,468500,468500,468500,1
|
|
20231030,132900,114754500,468500,468000,468500,468000,3
|
|
20231030,132800,113350000,468000,468000,468000,468000,0
|
|
20231030,132700,113350000,468000,468000,468000,468000,0
|
|
20231030,132600,113350000,468000,468000,468000,468000,6
|
|
20231030,132500,110542000,468500,468500,468500,468500,0
|
|
20231030,132400,110542000,468500,468500,468500,468500,0
|
|
20231030,132300,110542000,468500,468500,468500,468500,0
|
|
20231030,132200,110542000,468500,468500,468500,468500,0
|
|
20231030,132100,110542000,468500,468500,468500,468500,3
|
|
20231030,132000,109136500,469000,469000,469000,469000,0
|
|
20231030,131900,109136500,469000,469000,469000,469000,0
|
|
20231030,131800,109136500,469000,469000,469000,469000,0
|
|
20231030,131700,109136500,469000,469000,469000,469000,0
|
|
20231030,131600,109136500,469000,469000,469000,469000,1
|
|
20231030,131500,108667500,469500,469000,469500,469000,5
|
|
20231030,131400,106322000,469000,469000,469000,469000,1
|
|
20231030,131300,105853000,469500,469500,469500,469500,5
|
|
20231030,131200,103505500,469500,469500,469500,469500,0
|
|
20231030,131100,103505500,469500,469500,469500,469500,0
|
|
20231030,131000,103505500,469500,469500,469500,469500,1
|
|
20231030,130900,103036000,470000,470000,470000,470000,0
|
|
20231030,130800,103036000,470000,470000,470000,470000,0
|
|
20231030,130700,103036000,470000,470000,470000,470000,0
|
|
20231030,130600,103036000,470000,469500,470000,469500,8
|
|
20231030,130500,99279500,470000,470000,470000,470000,0
|
|
20231030,130400,99279500,470000,470000,470000,470000,0
|
|
20231030,130300,99279500,470000,470000,470000,470000,0
|
|
20231030,130200,99279500,470000,470000,470000,470000,0
|
|
20231030,130100,99279500,470000,470000,470000,470000,0
|
|
20231030,130000,99279500,470000,470000,470000,470000,0
|
|
20231030,125900,99279500,470000,470000,470000,470000,0
|
|
20231030,125800,99279500,470000,470000,470000,470000,0
|
|
20231030,125700,99279500,470000,470000,470000,470000,2
|
|
20231030,125600,98339500,470000,470000,470000,470000,0
|
|
20231030,125500,98339500,470000,470000,470000,470000,0
|
|
20231030,125400,98339500,470000,470000,470000,470000,0
|
|
20231030,125300,98339500,470000,470000,470000,470000,1
|
|
20231030,125200,97869500,470000,470000,470000,470000,0
|
|
20231030,125100,97869500,470000,470000,470000,470000,0
|
|
20231030,125000,97869500,470000,470000,470000,470000,0
|
|
20231030,124900,97869500,470000,470000,470000,470000,0
|
|
20231030,124800,97869500,470000,470000,470000,470000,0
|
|
20231030,124700,97869500,470000,470000,470000,470000,0
|
|
20231030,124600,97869500,470000,470000,470000,470000,0
|
|
20231030,124500,97869500,470000,470000,470000,470000,0
|
|
20231030,124400,97869500,470000,470000,470000,470000,0
|
|
20231030,124300,97869500,470000,470000,470000,470000,0
|
|
20231030,124200,97869500,470000,470000,470000,470000,2
|
|
20231030,124100,96929500,470000,470000,470000,470000,0
|
|
20231030,124000,96929500,470000,470000,470000,470000,0
|
|
20231030,123900,96929500,470000,470000,470000,470000,0
|
|
20231030,123800,96929500,470000,470000,470000,470000,0
|
|
20231030,123700,96929500,470000,470000,470000,470000,0
|
|
20231030,123600,96929500,470000,470000,470000,470000,0
|
|
20231030,123500,96929500,470000,470000,470000,470000,0
|
|
20231030,123400,96929500,470000,470000,470000,470000,0
|
|
20231030,123300,96929500,470000,470000,470000,470000,0
|
|
20231030,123200,96929500,470000,470000,470000,470000,0
|
|
20231030,123100,96929500,470000,470000,470000,470000,5
|
|
20231030,123000,94579500,470000,470000,470000,470000,0
|
|
20231030,122900,94579500,470000,470000,470000,470000,0
|
|
20231030,122800,94579500,470000,470000,470000,470000,0
|
|
20231030,122700,94579500,470000,470000,470000,470000,0
|
|
20231030,122600,94579500,470000,470000,470000,470000,10
|
|
20231030,122500,89879500,470000,470000,470000,470000,0
|
|
20231030,122400,89879500,470000,470000,470000,470000,0
|
|
20231030,122300,89879500,470000,470000,470000,470000,0
|
|
20231030,122200,89879500,470000,470000,470000,470000,0
|
|
20231030,122100,89879500,470000,470000,470000,470000,0
|
|
20231030,122000,89879500,470000,470000,470000,470000,0
|
|
20231030,121900,89879500,470000,470000,470000,470000,0
|
|
20231030,121800,89879500,470000,470000,470000,470000,0
|
|
20231030,121700,89879500,470000,470000,470000,470000,0
|
|
20231030,121600,89879500,470000,470000,470000,470000,0
|
|
20231030,121500,89879500,470000,470000,470000,470000,0
|
|
20231030,121400,89879500,470000,470000,470000,470000,0
|
|
20231030,121300,89879500,470000,470000,470000,470000,0
|
|
20231030,121200,89879500,470000,470000,470000,470000,0
|
|
20231030,121100,89879500,470000,470000,470000,470000,0
|
|
20231030,121000,89879500,470000,470000,470000,470000,0
|
|
20231030,120900,89879500,470000,470000,470000,470000,0
|
|
20231030,120800,89879500,470000,470000,470000,470000,0
|
|
20231030,120700,89879500,470000,470000,470000,470000,0
|
|
20231030,120600,89879500,470000,470000,470000,470000,0
|
|
20231030,120500,89879500,470000,470000,470000,470000,0
|
|
20231030,120400,89879500,470000,470000,470000,470000,0
|
|
20231030,120300,89879500,470000,470000,470000,470000,0
|
|
20231030,120200,89879500,470000,470000,470000,470000,0
|
|
20231030,120100,89879500,470000,470000,470000,470000,0
|
|
20231030,120000,89879500,470000,470000,470000,470000,0
|
|
20231030,115900,89879500,470000,470000,470000,470000,0
|
|
20231030,115800,89879500,470000,470000,470000,470000,0
|
|
20231030,115700,89879500,470000,470000,470000,470000,0
|
|
20231030,115600,89879500,470000,470000,470000,470000,0
|
|
20231030,115500,89879500,470000,470000,470000,470000,0
|
|
20231030,115400,89879500,470000,470000,470000,470000,0
|
|
20231030,115300,89879500,470000,470000,470000,470000,0
|
|
20231030,115200,89879500,470000,470000,470000,470000,0
|
|
20231030,115100,89879500,470000,470000,470000,470000,0
|
|
20231030,115000,89879500,470000,470000,470000,470000,0
|
|
20231030,114900,89879500,470000,470000,470000,470000,0
|
|
20231030,114800,89879500,470000,470000,470000,470000,0
|
|
20231030,114700,89879500,470000,470000,470000,470000,0
|
|
20231030,114600,89879500,470000,470000,470000,470000,1
|
|
20231030,114500,89409500,469000,469000,469000,469000,0
|
|
20231030,114400,89409500,469000,469000,469000,469000,0
|
|
20231030,114300,89409500,469000,469000,469000,469000,0
|
|
20231030,114200,89409500,469000,469500,469500,469000,2
|
|
20231030,114100,88471000,469000,469500,469500,469000,5
|
|
20231030,114000,86124500,469000,469000,469000,469000,0
|
|
20231030,113900,86124500,469000,469000,469000,469000,0
|
|
20231030,113800,86124500,469000,469000,469000,469000,0
|
|
20231030,113700,86124500,469000,469000,469000,469000,0
|
|
20231030,113600,86124500,469000,469000,469000,469000,0
|
|
20231030,113500,86124500,469000,469000,469000,469000,0
|
|
20231030,113400,86124500,469000,469000,469000,469000,0
|
|
20231030,113300,86124500,469000,469000,469000,469000,0
|
|
20231030,113200,86124500,469000,469000,469000,469000,0
|
|
20231030,113100,86124500,469000,469000,469000,469000,0
|
|
20231030,113000,86124500,469000,469000,469000,469000,0
|
|
20231030,112900,86124500,469000,469000,469000,469000,0
|
|
20231030,112800,86124500,469000,469000,469000,469000,0
|
|
20231030,112700,86124500,469000,469000,469000,469000,0
|
|
20231030,112600,86124500,469000,469000,469000,469000,8
|
|
20231030,112500,82372500,469500,469500,469500,469500,0
|
|
20231030,112400,82372500,469500,469500,469500,469500,0
|
|
20231030,112300,82372500,469500,469500,469500,469500,0
|
|
20231030,112200,82372500,469500,469500,469500,469500,0
|
|
20231030,112100,82372500,469500,469500,469500,469500,2
|
|
20231030,112000,81433500,469000,469000,469000,469000,0
|
|
20231030,111900,81433500,469000,469500,469500,469000,21
|
|
20231030,111800,71583000,469000,469000,469000,469000,0
|
|
20231030,111700,71583000,469000,469000,469000,469000,0
|
|
20231030,111600,71583000,469000,469000,469000,469000,0
|
|
20231030,111500,71583000,469000,469000,469000,469000,0
|
|
20231030,111400,71583000,469000,469000,469000,469000,0
|
|
20231030,111300,71583000,469000,469000,469000,469000,0
|
|
20231030,111200,71583000,469000,469000,469000,469000,0
|
|
20231030,111100,71583000,469000,469000,469000,469000,0
|
|
20231030,111000,71583000,469000,469000,469000,469000,0
|
|
20231030,110900,71583000,469000,469000,469000,469000,0
|
|
20231030,110800,71583000,469000,469000,469000,469000,0
|
|
20231030,110700,71583000,469000,469000,469000,469000,8
|
|
20231030,110600,67831000,471000,471000,471000,471000,0
|
|
20231030,110500,67831000,471000,471000,471000,471000,0
|
|
20231030,110400,67831000,471000,471000,471000,471000,1
|
|
20231030,110300,67360000,471500,471500,471500,471500,0
|
|
20231030,110200,67360000,471500,471500,471500,471500,0
|
|
20231030,110100,67360000,471500,471500,471500,471500,0
|
|
20231030,110000,67360000,471500,471500,471500,471500,0
|
|
20231030,105900,67360000,471500,471500,471500,471500,0
|
|
20231030,105800,67360000,471500,471500,471500,471500,0
|
|
20231030,105700,67360000,471500,471500,471500,471500,0
|
|
20231030,105600,67360000,471500,471500,471500,471500,0
|
|
20231030,105500,67360000,471500,471500,471500,471500,0
|
|
20231030,105400,67360000,471500,471500,471500,471500,0
|
|
20231030,105300,67360000,471500,471500,471500,471500,0
|
|
20231030,105200,67360000,471500,471500,471500,471500,2
|
|
20231030,105100,66417000,472000,472000,472000,472000,0
|
|
20231030,105000,66417000,472000,472000,472000,472000,0
|
|
20231030,104900,66417000,472000,472000,472000,472000,0
|
|
20231030,104800,66417000,472000,472000,472000,472000,0
|
|
20231030,104700,66417000,472000,472000,472000,472000,0
|
|
20231030,104600,66417000,472000,472000,472000,472000,3
|
|
20231030,104500,65001000,472500,472500,472500,472500,0
|
|
20231030,104400,65001000,472500,472500,472500,472500,0
|
|
20231030,104300,65001000,472500,472500,472500,472500,0
|
|
20231030,104200,65001000,472500,472500,472500,472500,0
|
|
20231030,104100,65001000,472500,472500,472500,472500,0
|
|
20231030,104000,65001000,472500,472500,472500,472500,0
|
|
20231030,103900,65001000,472500,472500,472500,472500,0
|
|
20231030,103800,65001000,472500,472500,472500,472500,0
|
|
20231030,103700,65001000,472500,472500,472500,472500,0
|
|
20231030,103600,65001000,472500,472500,472500,472500,0
|
|
20231030,103500,65001000,472500,472500,472500,472500,0
|
|
20231030,103400,65001000,472500,472500,472500,472500,0
|
|
20231030,103300,65001000,472500,472500,472500,472500,0
|
|
20231030,103200,65001000,472500,472500,472500,472500,0
|
|
20231030,103100,65001000,472500,472500,472500,472500,0
|
|
20231030,103000,65001000,472500,472500,472500,472500,0
|
|
20231030,102900,65001000,472500,472500,472500,472500,0
|
|
20231030,102800,65001000,472500,472500,472500,472500,2
|
|
20231030,102700,64056000,472500,472500,472500,472500,0
|
|
20231030,102600,64056000,472500,472500,472500,472500,0
|
|
20231030,102500,64056000,472500,472500,472500,472500,0
|
|
20231030,102400,64056000,472500,472500,472500,472500,0
|
|
20231030,102300,64056000,472500,472500,472500,472500,0
|
|
20231030,102200,64056000,472500,472500,472500,472500,0
|
|
20231030,102100,64056000,472500,472500,472500,472500,0
|
|
20231030,102000,64056000,472500,472500,472500,472500,0
|
|
20231030,101900,64056000,472500,472500,472500,472500,0
|
|
20231030,101800,64056000,472500,472500,472500,472500,0
|
|
20231030,101700,64056000,472500,472500,472500,472500,4
|
|
20231030,101600,62166000,472500,472500,472500,472500,0
|
|
20231030,101500,62166000,472500,472500,472500,472500,1
|
|
20231030,101400,61693500,472000,472000,472000,472000,10
|
|
20231030,101300,56973500,472000,473000,473000,472000,22
|
|
20231030,101200,46587500,473500,473500,473500,473500,0
|
|
20231030,101100,46587500,473500,473500,473500,473500,0
|
|
20231030,101000,46587500,473500,473500,473500,473500,0
|
|
20231030,100900,46587500,473500,473500,473500,473500,0
|
|
20231030,100800,46587500,473500,473500,473500,473500,9
|
|
20231030,100700,42326000,473000,473000,473000,473000,7
|
|
20231030,100600,39015000,472500,472500,472500,472500,0
|
|
20231030,100500,39015000,472500,472500,472500,472500,0
|
|
20231030,100400,39015000,472500,472500,472500,472500,0
|
|
20231030,100300,39015000,472500,472500,472500,472500,0
|
|
20231030,100200,39015000,472500,472500,472500,472500,0
|
|
20231030,100100,39015000,472500,472500,472500,472500,0
|
|
20231030,100000,39015000,472500,472500,472500,472500,0
|
|
20231030,095900,39015000,472500,472500,472500,472500,0
|
|
20231030,095800,39015000,472500,472500,472500,472500,0
|
|
20231030,095700,39015000,472500,472500,472500,472500,0
|
|
20231030,095600,39015000,472500,472000,472500,472000,2
|
|
20231030,095500,38070500,472500,472500,472500,472500,0
|
|
20231030,095400,38070500,472500,472500,472500,472500,6
|
|
20231030,095300,35235500,471000,471000,471000,471000,0
|
|
20231030,095200,35235500,471000,471000,471000,471000,0
|
|
20231030,095100,35235500,471000,471000,471000,471000,0
|
|
20231030,095000,35235500,471000,471000,471000,471000,0
|
|
20231030,094900,35235500,471000,471000,471000,471000,0
|
|
20231030,094800,35235500,471000,471000,471000,471000,20
|
|
20231030,094700,25815500,472500,472500,472500,472500,0
|
|
20231030,094600,25815500,472500,472500,472500,472500,0
|
|
20231030,094500,25815500,472500,472500,472500,472500,0
|
|
20231030,094400,25815500,472500,472500,472500,472500,0
|
|
20231030,094300,25815500,472500,472500,472500,472500,0
|
|
20231030,094200,25815500,472500,472500,472500,472500,0
|
|
20231030,094100,25815500,472500,472500,472500,472500,0
|
|
20231030,094000,25815500,472500,472500,472500,472500,0
|
|
20231030,093900,25815500,472500,472500,472500,472500,0
|
|
20231030,093800,25815500,472500,472500,472500,472500,0
|
|
20231030,093700,25815500,472500,472500,472500,472500,0
|
|
20231030,093600,25815500,472500,472500,472500,472500,1
|
|
20231030,093500,25343000,472500,472500,472500,472500,0
|
|
20231030,093400,25343000,472500,472500,472500,472500,2
|
|
20231030,093300,24398000,473000,473000,473000,473000,2
|
|
20231030,093200,23452000,472500,472500,472500,472500,1
|
|
20231030,093100,22979500,472500,472500,472500,472500,0
|
|
20231030,093000,22979500,472500,472500,472500,472500,0
|
|
20231030,092900,22979500,472500,472500,472500,472500,2
|
|
20231030,092800,22034500,471500,471500,471500,471500,0
|
|
20231030,092700,22034500,471500,471500,471500,471500,0
|
|
20231030,092600,22034500,471500,471500,471500,471500,0
|
|
20231030,092500,22034500,471500,471500,471500,471500,0
|
|
20231030,092400,22034500,471500,471500,471500,471500,0
|
|
20231030,092300,22034500,471500,471500,471500,471500,0
|
|
20231030,092200,22034500,471500,471500,471500,471500,0
|
|
20231030,092100,22034500,471500,471500,471500,471500,2
|
|
20231030,092000,21091500,471000,471000,471000,471000,3
|
|
20231030,091900,19678500,468500,468500,468500,468500,0
|
|
20231030,091800,19678500,468500,468500,468500,468500,0
|
|
20231030,091700,19678500,468500,468500,468500,468500,0
|
|
20231030,091600,19678500,468500,468500,468500,468500,0
|
|
20231030,091500,19678500,468500,468500,468500,468500,0
|
|
20231030,091400,19678500,468500,468500,468500,468500,0
|
|
20231030,091300,19678500,468500,468500,468500,468500,0
|
|
20231030,091200,19678500,468500,468500,468500,468500,0
|
|
20231030,091100,19678500,468500,468500,468500,468500,0
|
|
20231030,091000,19678500,468500,468000,468500,468000,11
|
|
20231030,090900,14528500,468500,469500,469500,468500,29
|
|
20231030,090800,937000,468500,468500,468500,468500,0
|
|
20231030,090700,937000,468500,468500,468500,468500,0
|
|
20231030,090600,937000,468500,468500,468500,468500,0
|
|
20231030,090500,937000,468500,468500,468500,468500,0
|
|
20231030,090400,937000,468500,468500,468500,468500,0
|
|
20231030,090300,937000,468500,468500,468500,468500,0
|
|
20231030,090200,937000,468500,468500,468500,468500,0
|
|
20231030,090100,937000,468500,468500,468500,468500,0
|
|
20231030,090000,937000,468500,468500,468500,468500,2
|