578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183500,2312755500,224000,224000,224000,224000,392
|
|
20231024,183400,2312755500,224000,224000,224000,224000,0
|
|
20231024,183300,2312755500,224000,224000,224000,224000,0
|
|
20231024,183200,2312755500,224000,224000,224000,224000,0
|
|
20231024,183100,2312755500,224000,224000,224000,224000,0
|
|
20231024,183000,2312755500,224000,224000,224000,224000,0
|
|
20231024,182900,2312755500,224000,224000,224000,224000,0
|
|
20231024,182800,2312755500,224000,224000,224000,224000,0
|
|
20231024,182700,2312755500,224000,224000,224000,224000,0
|
|
20231024,182600,2312755500,224000,224000,224000,224000,0
|
|
20231024,182500,2312755500,224000,224000,224000,224000,0
|
|
20231024,182400,2312755500,224000,224000,224000,224000,0
|
|
20231024,182300,2312755500,224000,224000,224000,224000,0
|
|
20231024,182200,2312755500,224000,224000,224000,224000,0
|
|
20231024,182100,2312755500,224000,224000,224000,224000,0
|
|
20231024,182000,2312755500,224000,224000,224000,224000,0
|
|
20231024,181900,2312755500,224000,224000,224000,224000,0
|
|
20231024,181800,2312755500,224000,224000,224000,224000,0
|
|
20231024,181700,2312755500,224000,224000,224000,224000,0
|
|
20231024,181600,2312755500,224000,224000,224000,224000,0
|
|
20231024,181500,2312755500,224000,224000,224000,224000,0
|
|
20231024,181400,2312755500,224000,224000,224000,224000,0
|
|
20231024,181300,2312755500,224000,224000,224000,224000,0
|
|
20231024,181200,2312755500,224000,224000,224000,224000,0
|
|
20231024,181100,2312755500,224000,224000,224000,224000,0
|
|
20231024,181000,2312755500,224000,224000,224000,224000,0
|
|
20231024,180900,2312755500,224000,224000,224000,224000,0
|
|
20231024,180800,2312755500,224000,224000,224000,224000,0
|
|
20231024,180700,2312755500,224000,224000,224000,224000,0
|
|
20231024,180600,2312755500,224000,224000,224000,224000,0
|
|
20231024,180500,2312755500,224000,224000,224000,224000,392
|
|
20231024,180400,2312755500,224000,224000,224000,224000,0
|
|
20231024,180300,2312755500,224000,224000,224000,224000,0
|
|
20231024,180200,2312755500,224000,224000,224000,224000,0
|
|
20231024,180100,2312755500,224000,224000,224000,224000,0
|
|
20231024,180000,2312755500,224000,224000,224000,224000,0
|
|
20231024,175900,2312755500,224000,224000,224000,224000,0
|
|
20231024,175800,2312755500,224000,224000,224000,224000,0
|
|
20231024,175700,2312755500,224000,224000,224000,224000,0
|
|
20231024,175600,2312755500,224000,224000,224000,224000,0
|
|
20231024,175500,2312755500,224000,224000,224000,224000,0
|
|
20231024,175400,2312755500,224000,224000,224000,224000,0
|
|
20231024,175300,2312755500,224000,224000,224000,224000,0
|
|
20231024,175200,2312755500,224000,224000,224000,224000,0
|
|
20231024,175100,2312755500,224000,224000,224000,224000,0
|
|
20231024,175000,2312755500,224000,224000,224000,224000,0
|
|
20231024,174900,2312755500,224000,224000,224000,224000,0
|
|
20231024,174800,2312755500,224000,224000,224000,224000,0
|
|
20231024,174700,2312755500,224000,224000,224000,224000,0
|
|
20231024,174600,2312755500,224000,224000,224000,224000,0
|
|
20231024,174500,2312755500,224000,224000,224000,224000,0
|
|
20231024,174400,2312755500,224000,224000,224000,224000,0
|
|
20231024,174300,2312755500,224000,224000,224000,224000,0
|
|
20231024,174200,2312755500,224000,224000,224000,224000,0
|
|
20231024,174100,2312755500,224000,224000,224000,224000,0
|
|
20231024,174000,2312755500,224000,224000,224000,224000,0
|
|
20231024,173900,2312755500,224000,224000,224000,224000,0
|
|
20231024,173800,2312755500,224000,224000,224000,224000,0
|
|
20231024,173700,2312755500,224000,224000,224000,224000,0
|
|
20231024,173600,2312755500,224000,224000,224000,224000,0
|
|
20231024,173500,2312755500,224000,224000,224000,224000,392
|
|
20231024,173400,2312755500,224000,224000,224000,224000,0
|
|
20231024,173300,2312755500,224000,224000,224000,224000,0
|
|
20231024,173200,2312755500,224000,224000,224000,224000,0
|
|
20231024,173100,2312755500,224000,224000,224000,224000,0
|
|
20231024,173000,2312755500,224000,224000,224000,224000,0
|
|
20231024,172900,2312755500,224000,224000,224000,224000,0
|
|
20231024,172800,2312755500,224000,224000,224000,224000,0
|
|
20231024,172700,2312755500,224000,224000,224000,224000,0
|
|
20231024,172600,2312755500,224000,224000,224000,224000,0
|
|
20231024,172500,2312755500,224000,224000,224000,224000,0
|
|
20231024,172400,2312755500,224000,224000,224000,224000,0
|
|
20231024,172300,2312755500,224000,224000,224000,224000,0
|
|
20231024,172200,2312755500,224000,224000,224000,224000,0
|
|
20231024,172100,2312755500,224000,224000,224000,224000,0
|
|
20231024,172000,2312755500,224000,224000,224000,224000,0
|
|
20231024,171900,2312755500,224000,224000,224000,224000,0
|
|
20231024,171800,2312755500,224000,224000,224000,224000,0
|
|
20231024,171700,2312755500,224000,224000,224000,224000,0
|
|
20231024,171600,2312755500,224000,224000,224000,224000,0
|
|
20231024,171500,2312755500,224000,224000,224000,224000,0
|
|
20231024,171400,2312755500,224000,224000,224000,224000,0
|
|
20231024,171300,2312755500,224000,224000,224000,224000,0
|
|
20231024,171200,2312755500,224000,224000,224000,224000,0
|
|
20231024,171100,2312755500,224000,224000,224000,224000,0
|
|
20231024,171000,2312755500,224000,224000,224000,224000,0
|
|
20231024,170900,2312755500,224000,224000,224000,224000,0
|
|
20231024,170800,2312755500,224000,224000,224000,224000,0
|
|
20231024,170700,2312755500,224000,224000,224000,224000,0
|
|
20231024,170600,2312755500,224000,224000,224000,224000,0
|
|
20231024,170500,2312755500,224000,224000,224000,224000,392
|
|
20231024,170400,2312755500,224000,224000,224000,224000,0
|
|
20231024,170300,2312755500,224000,224000,224000,224000,0
|
|
20231024,170200,2312755500,224000,224000,224000,224000,0
|
|
20231024,170100,2312755500,224000,224000,224000,224000,0
|
|
20231024,170000,2312755500,224000,224000,224000,224000,0
|
|
20231024,165900,2312755500,224000,224000,224000,224000,0
|
|
20231024,165800,2312755500,224000,224000,224000,224000,0
|
|
20231024,165700,2312755500,224000,224000,224000,224000,0
|
|
20231024,165600,2312755500,224000,224000,224000,224000,0
|
|
20231024,165500,2312755500,224000,224000,224000,224000,0
|
|
20231024,165400,2312755500,224000,224000,224000,224000,0
|
|
20231024,165300,2312755500,224000,224000,224000,224000,0
|
|
20231024,165200,2312755500,224000,224000,224000,224000,0
|
|
20231024,165100,2312755500,224000,224000,224000,224000,0
|
|
20231024,165000,2312755500,224000,224000,224000,224000,0
|
|
20231024,164900,2312755500,224000,224000,224000,224000,0
|
|
20231024,164800,2312755500,224000,224000,224000,224000,0
|
|
20231024,164700,2312755500,224000,224000,224000,224000,0
|
|
20231024,164600,2312755500,224000,224000,224000,224000,0
|
|
20231024,164500,2312755500,224000,224000,224000,224000,0
|
|
20231024,164400,2312755500,224000,224000,224000,224000,0
|
|
20231024,164300,2312755500,224000,224000,224000,224000,0
|
|
20231024,164200,2312755500,224000,224000,224000,224000,0
|
|
20231024,164100,2312755500,224000,224000,224000,224000,0
|
|
20231024,164000,2312755500,224000,224000,224000,224000,0
|
|
20231024,163900,2312755500,224000,224000,224000,224000,0
|
|
20231024,163800,2312755500,224000,224000,224000,224000,0
|
|
20231024,163700,2312755500,224000,224000,224000,224000,0
|
|
20231024,163600,2312755500,224000,224000,224000,224000,0
|
|
20231024,163500,2312755500,224000,224000,224000,224000,392
|
|
20231024,163400,2312755500,224000,224000,224000,224000,0
|
|
20231024,163300,2312755500,224000,224000,224000,224000,0
|
|
20231024,163200,2312755500,224000,224000,224000,224000,0
|
|
20231024,163100,2312755500,224000,224000,224000,224000,0
|
|
20231024,163000,2312755500,224000,224000,224000,224000,0
|
|
20231024,162900,2312755500,224000,224000,224000,224000,0
|
|
20231024,162800,2312755500,224000,224000,224000,224000,0
|
|
20231024,162700,2312755500,224000,224000,224000,224000,0
|
|
20231024,162600,2312755500,224000,224000,224000,224000,0
|
|
20231024,162500,2312755500,224000,224000,224000,224000,0
|
|
20231024,162400,2312755500,224000,224000,224000,224000,0
|
|
20231024,162300,2312755500,224000,224000,224000,224000,0
|
|
20231024,162200,2312755500,224000,224000,224000,224000,0
|
|
20231024,162100,2312755500,224000,224000,224000,224000,0
|
|
20231024,162000,2312755500,224000,224000,224000,224000,0
|
|
20231024,161900,2312755500,224000,224000,224000,224000,0
|
|
20231024,161800,2312755500,224000,224000,224000,224000,0
|
|
20231024,161700,2312755500,224000,224000,224000,224000,0
|
|
20231024,161600,2312755500,224000,224000,224000,224000,0
|
|
20231024,161500,2312755500,224000,224000,224000,224000,0
|
|
20231024,161400,2312755500,224000,224000,224000,224000,0
|
|
20231024,161300,2312755500,224000,224000,224000,224000,0
|
|
20231024,161200,2312755500,224000,224000,224000,224000,0
|
|
20231024,161100,2312755500,224000,224000,224000,224000,0
|
|
20231024,161000,2312755500,224000,224000,224000,224000,0
|
|
20231024,160900,2312755500,224000,224000,224000,224000,0
|
|
20231024,160800,2312755500,224000,224000,224000,224000,0
|
|
20231024,160700,2312755500,224000,224000,224000,224000,0
|
|
20231024,160600,2312755500,224000,224000,224000,224000,0
|
|
20231024,160500,2312755500,224000,224000,224000,224000,392
|
|
20231024,160400,2312755500,224000,224000,224000,224000,0
|
|
20231024,160300,2312755500,224000,224000,224000,224000,0
|
|
20231024,160200,2312755500,224000,224000,224000,224000,0
|
|
20231024,160100,2312755500,224000,224000,224000,224000,0
|
|
20231024,160000,2312755500,224000,224000,224000,224000,0
|
|
20231024,155900,2312755500,224000,224000,224000,224000,0
|
|
20231024,155800,2312755500,224000,224000,224000,224000,0
|
|
20231024,155700,2312755500,224000,224000,224000,224000,0
|
|
20231024,155600,2312755500,224000,224000,224000,224000,0
|
|
20231024,155500,2312755500,224000,224000,224000,224000,0
|
|
20231024,155400,2312755500,224000,224000,224000,224000,0
|
|
20231024,155300,2312755500,224000,224000,224000,224000,0
|
|
20231024,155200,2312755500,224000,224000,224000,224000,0
|
|
20231024,155100,2312755500,224000,224000,224000,224000,0
|
|
20231024,155000,2312755500,224000,224000,224000,224000,0
|
|
20231024,154900,2312755500,224000,224000,224000,224000,0
|
|
20231024,154800,2312755500,224000,224000,224000,224000,0
|
|
20231024,154700,2312755500,224000,224000,224000,224000,0
|
|
20231024,154600,2312755500,224000,224000,224000,224000,0
|
|
20231024,154500,2312755500,224000,224000,224000,224000,0
|
|
20231024,154400,2312755500,224000,224000,224000,224000,0
|
|
20231024,154300,2312755500,224000,224000,224000,224000,0
|
|
20231024,154200,2312755500,224000,224000,224000,224000,0
|
|
20231024,154100,2312755500,224000,224000,224000,224000,0
|
|
20231024,154000,2312755500,224000,224000,224000,224000,0
|
|
20231024,153900,2312755500,224000,224000,224000,224000,0
|
|
20231024,153800,2312755500,224000,224000,224000,224000,0
|
|
20231024,153700,2312755500,224000,224000,224000,224000,0
|
|
20231024,153600,2312755500,224000,224000,224000,224000,0
|
|
20231024,153500,2312755500,224000,224000,224000,224000,392
|
|
20231024,153400,2312755500,224000,224000,224000,224000,0
|
|
20231024,153300,2312755500,224000,224000,224000,224000,0
|
|
20231024,153200,2312755500,224000,224000,224000,224000,0
|
|
20231024,153100,2312755500,224000,224000,224000,224000,0
|
|
20231024,153000,2312755500,224000,224000,224000,224000,392
|
|
20231024,152900,2224947500,225000,225000,225000,225000,0
|
|
20231024,152800,2224947500,225000,225000,225000,225000,0
|
|
20231024,152700,2224947500,225000,225000,225000,225000,0
|
|
20231024,152600,2224947500,225000,225000,225000,225000,0
|
|
20231024,152500,2224947500,225000,225000,225000,225000,0
|
|
20231024,152400,2224947500,225000,225000,225000,225000,0
|
|
20231024,152300,2224947500,225000,225000,225000,225000,0
|
|
20231024,152200,2224947500,225000,225000,225000,225000,0
|
|
20231024,152100,2224947500,225000,225000,225000,225000,0
|
|
20231024,152000,2224947500,225000,225000,225000,225000,0
|
|
20231024,151900,2224947500,225000,225000,225000,224000,23
|
|
20231024,151800,2219784000,224000,224000,225000,224000,52
|
|
20231024,151700,2208135000,224000,224000,224000,224000,30
|
|
20231024,151600,2201415000,224000,224000,224500,224000,25
|
|
20231024,151500,2195813500,224500,225000,225000,223500,269
|
|
20231024,151400,2135397500,224500,224500,224500,224500,23
|
|
20231024,151300,2130234000,225000,225000,225000,224500,14
|
|
20231024,151200,2127090000,224500,224500,225000,224500,33
|
|
20231024,151100,2119671000,225000,224500,225000,224000,76
|
|
20231024,151000,2102610000,224000,224000,224500,223500,67
|
|
20231024,150900,2087602000,223500,223500,223500,223500,31
|
|
20231024,150800,2080673500,223500,224000,224000,223500,13
|
|
20231024,150700,2077767500,224000,223500,224000,223500,4
|
|
20231024,150600,2076873000,224000,224000,224000,223500,20
|
|
20231024,150500,2072395000,224000,224000,224000,224000,62
|
|
20231024,150400,2058507000,224000,224000,224500,224000,129
|
|
20231024,150300,2029609000,224000,224500,224500,224000,6
|
|
20231024,150200,2028264000,224000,224500,224500,224000,27
|
|
20231024,150100,2022212500,224500,224000,224500,224000,7
|
|
20231024,150000,2020643500,224500,224000,224500,224000,12
|
|
20231024,145900,2017950500,224500,224000,224500,224000,43
|
|
20231024,145800,2008317000,224000,224000,224000,224000,31
|
|
20231024,145700,2001373000,224000,223500,224000,223500,35
|
|
20231024,145600,1993548500,224000,224500,224500,224000,78
|
|
20231024,145500,1976072500,224500,223500,225000,223000,233
|
|
20231024,145400,1923909000,224000,223500,224000,223500,49
|
|
20231024,145300,1912951000,223500,223500,224000,223500,15
|
|
20231024,145200,1909596500,224000,224000,224000,223500,13
|
|
20231024,145100,1906686000,224000,224000,224000,223500,81
|
|
20231024,145000,1888552500,224000,223500,224000,223500,46
|
|
20231024,144900,1878263000,224000,224000,224000,223500,21
|
|
20231024,144800,1873565000,224000,223500,224000,223500,22
|
|
20231024,144700,1868646000,223500,223500,224000,223500,9
|
|
20231024,144600,1866632500,223500,224000,224000,223500,32
|
|
20231024,144500,1859477500,224000,223500,224500,223500,58
|
|
20231024,144400,1846510500,224000,224000,224500,224000,17
|
|
20231024,144300,1842702000,224500,224000,224500,224000,32
|
|
20231024,144200,1835532500,224500,224500,224500,224500,12
|
|
20231024,144100,1832838500,224000,224500,224500,224000,10
|
|
20231024,144000,1830596500,224500,224500,224500,224000,95
|
|
20231024,143900,1809313500,224000,224000,224500,224000,52
|
|
20231024,143800,1797665000,224000,224000,224000,223500,8
|
|
20231024,143700,1795874000,224000,223500,224000,223500,13
|
|
20231024,143600,1792964500,224000,224000,224000,224000,33
|
|
20231024,143500,1785572500,224000,224000,224000,223500,14
|
|
20231024,143400,1782440500,224000,224000,224000,223500,55
|
|
20231024,143300,1770144500,224000,223500,224000,223500,93
|
|
20231024,143200,1749358000,224000,223500,224000,223500,7
|
|
20231024,143100,1747792000,224000,223500,224000,223500,11
|
|
20231024,143000,1745329500,224000,223500,224000,223500,15
|
|
20231024,142900,1741974500,223500,223000,224000,223000,149
|
|
20231024,142800,1708677500,223500,223000,223500,223000,100
|
|
20231024,142700,1686375000,224000,223500,224000,223000,15
|
|
20231024,142600,1683023000,224000,223500,224000,223500,62
|
|
20231024,142500,1669165500,223500,224000,224000,223000,188
|
|
20231024,142400,1627099500,224500,224500,224500,224500,5
|
|
20231024,142300,1625977000,224500,224500,224500,224000,7
|
|
20231024,142200,1624407000,224500,224000,224500,224000,25
|
|
20231024,142100,1618806000,223500,224000,224000,223500,11
|
|
20231024,142000,1616346000,224000,224000,224000,224000,6
|
|
20231024,141900,1615002000,224500,224000,224500,224000,7
|
|
20231024,141800,1613432500,224500,224500,224500,224500,4
|
|
20231024,141700,1612534500,224000,224500,224500,224000,18
|
|
20231024,141600,1608501000,224500,224500,224500,224000,24
|
|
20231024,141500,1603114500,224500,225000,225000,224500,3
|
|
20231024,141400,1602440000,225000,224500,225000,224500,7
|
|
20231024,141300,1600866500,224500,224500,224500,224500,22
|
|
20231024,141200,1595927500,224000,224500,224500,224000,24
|
|
20231024,141100,1590550500,224000,224000,224000,223500,20
|
|
20231024,141000,1586071500,224000,224500,224500,224000,6
|
|
20231024,140900,1584726500,224500,224000,224500,223500,22
|
|
20231024,140800,1579800000,224000,223500,224000,223500,4
|
|
20231024,140700,1578905500,224500,224000,224500,224000,5
|
|
20231024,140600,1577783500,224000,224000,224500,224000,6
|
|
20231024,140500,1576438500,224000,224000,224000,224000,0
|
|
20231024,140400,1576438500,224000,224000,224000,224000,0
|
|
20231024,140300,1576438500,224000,224500,224500,224000,16
|
|
20231024,140200,1572849000,225000,223000,225000,223000,229
|
|
20231024,140100,1521730000,223000,223000,223000,223000,1
|
|
20231024,140000,1521507000,222500,222500,222500,222500,6
|
|
20231024,135900,1520172000,223000,223000,223000,223000,46
|
|
20231024,135800,1509914000,223500,224500,224500,223500,66
|
|
20231024,135700,1495145500,224000,224000,224000,224000,7
|
|
20231024,135600,1493577500,225500,223500,225500,223500,238
|
|
20231024,135500,1440190500,223500,223000,223500,223000,8
|
|
20231024,135400,1438405500,223500,223500,223500,223500,3
|
|
20231024,135300,1437735000,223000,223500,223500,223000,3
|
|
20231024,135200,1437065500,223000,223500,223500,223000,13
|
|
20231024,135100,1434164000,223500,223000,223500,223000,9
|
|
20231024,135000,1432155500,223500,223500,223500,223500,0
|
|
20231024,134900,1432155500,223500,223500,223500,223500,3
|
|
20231024,134800,1431485000,223500,223000,223500,223000,15
|
|
20231024,134700,1428139000,223500,223500,223500,223500,1
|
|
20231024,134600,1427915500,223500,223500,223500,223500,1
|
|
20231024,134500,1427692000,223500,223500,223500,223500,0
|
|
20231024,134400,1427692000,223500,223500,223500,223000,5
|
|
20231024,134300,1426575500,223500,223500,223500,223500,2
|
|
20231024,134200,1426128500,223500,223000,223500,223000,5
|
|
20231024,134100,1425013000,223000,223500,223500,223000,4
|
|
20231024,134000,1424119500,223500,223500,223500,223500,1
|
|
20231024,133900,1423896000,223500,223500,223500,223500,1
|
|
20231024,133800,1423672500,223500,223500,223500,223500,0
|
|
20231024,133700,1423672500,223500,223500,223500,223500,6
|
|
20231024,133600,1422331500,223500,223500,223500,223500,0
|
|
20231024,133500,1422331500,223500,223000,223500,223000,2
|
|
20231024,133400,1421885000,223000,223000,223000,223000,16
|
|
20231024,133300,1418317000,223000,222500,223000,222500,41
|
|
20231024,133200,1409194000,222500,222500,222500,222500,3
|
|
20231024,133100,1408526500,222000,222000,222000,222000,11
|
|
20231024,133000,1406084500,222500,222500,222500,222000,33
|
|
20231024,132900,1398749000,223000,223000,223000,223000,1
|
|
20231024,132800,1398526000,223000,223000,223000,223000,0
|
|
20231024,132700,1398526000,223000,223500,223500,223000,16
|
|
20231024,132600,1394957500,224000,224000,224000,224000,2
|
|
20231024,132500,1394509500,223500,223500,223500,223500,17
|
|
20231024,132400,1390710000,223500,224000,224000,223500,2
|
|
20231024,132300,1390262500,224000,225000,225000,224000,54
|
|
20231024,132200,1378164000,225000,225000,225000,225000,0
|
|
20231024,132100,1378164000,225000,225000,225000,225000,2
|
|
20231024,132000,1377714000,225000,224000,225000,224000,47
|
|
20231024,131900,1367165500,224000,224000,224000,224000,16
|
|
20231024,131800,1363581500,224000,224000,224000,224000,7
|
|
20231024,131700,1362013500,224000,224000,224000,224000,1
|
|
20231024,131600,1361789500,223500,223500,223500,223500,7
|
|
20231024,131500,1360225000,224000,224000,224000,224000,3
|
|
20231024,131400,1359553000,224000,224000,224000,224000,0
|
|
20231024,131300,1359553000,224000,224000,224000,224000,1
|
|
20231024,131200,1359329000,224000,223000,224000,223000,13
|
|
20231024,131100,1356425500,223000,223000,223000,223000,0
|
|
20231024,131000,1356425500,223000,222500,223000,222500,2
|
|
20231024,130900,1355980000,223000,223000,223000,223000,0
|
|
20231024,130800,1355980000,223000,223000,223000,223000,3
|
|
20231024,130700,1355311000,223000,223000,223000,223000,1
|
|
20231024,130600,1355088000,222500,223500,223500,222500,100
|
|
20231024,130500,1332792000,224000,224000,224500,224000,14
|
|
20231024,130400,1329655500,223500,223500,223500,223500,10
|
|
20231024,130300,1327420500,223500,223500,223500,223500,17
|
|
20231024,130200,1323621000,223500,223500,223500,223500,2
|
|
20231024,130100,1323174000,223000,223000,223500,223000,16
|
|
20231024,130000,1319604500,223500,223500,223500,223500,6
|
|
20231024,125900,1318263500,223500,223500,223500,223500,0
|
|
20231024,125800,1318263500,223500,223500,223500,223500,3
|
|
20231024,125700,1317593000,223000,223000,223000,223000,1
|
|
20231024,125600,1317370000,223500,223500,223500,223500,4
|
|
20231024,125500,1316476000,223500,223500,223500,223500,2
|
|
20231024,125400,1316029000,223500,223500,223500,223500,7
|
|
20231024,125300,1314464500,223500,223500,223500,223500,2
|
|
20231024,125200,1314017500,223000,224000,224000,223000,23
|
|
20231024,125100,1308869000,224500,224500,224500,224500,1
|
|
20231024,125000,1308644500,224500,224500,224500,224500,4
|
|
20231024,124900,1307746500,224500,224500,224500,224500,1
|
|
20231024,124800,1307522000,224500,224500,224500,224500,1
|
|
20231024,124700,1307297500,224000,224500,224500,224000,4
|
|
20231024,124600,1306400000,224500,224500,224500,224500,1
|
|
20231024,124500,1306175500,224500,224500,224500,224500,0
|
|
20231024,124400,1306175500,224500,224500,224500,224500,1
|
|
20231024,124300,1305951000,224500,224000,224500,224000,14
|
|
20231024,124200,1302814000,224000,223500,224000,223500,88
|
|
20231024,124100,1283128500,223500,223500,223500,223500,1
|
|
20231024,124000,1282905000,223500,223500,223500,223500,4
|
|
20231024,123900,1282011000,223500,223500,223500,223500,1
|
|
20231024,123800,1281787500,223000,223000,223000,223000,2
|
|
20231024,123700,1281341500,223500,223000,223500,223000,21
|
|
20231024,123600,1276658000,223500,223000,223500,223000,4
|
|
20231024,123500,1275764500,223500,223500,223500,223500,0
|
|
20231024,123400,1275764500,223500,223500,223500,223500,1
|
|
20231024,123300,1275541000,223500,223000,223500,223000,3
|
|
20231024,123200,1274871000,223500,223500,223500,223500,3
|
|
20231024,123100,1274200500,223500,223500,223500,223500,1
|
|
20231024,123000,1273977000,223500,223500,223500,223500,5
|
|
20231024,122900,1272859500,223500,223500,223500,223500,3
|
|
20231024,122800,1272189000,223000,223000,223000,223000,1
|
|
20231024,122700,1271966000,223000,223500,223500,223000,20
|
|
20231024,122600,1267496500,223500,223500,223500,223500,0
|
|
20231024,122500,1267496500,223500,223500,223500,223500,4
|
|
20231024,122400,1266602500,223500,223500,223500,223500,1
|
|
20231024,122300,1266379000,223500,223500,223500,223500,0
|
|
20231024,122200,1266379000,223500,223500,223500,223500,3
|
|
20231024,122100,1265708500,223500,223500,223500,223500,0
|
|
20231024,122000,1265708500,223500,223500,223500,223500,1
|
|
20231024,121900,1265485000,223500,223500,223500,223500,3
|
|
20231024,121800,1264814500,223500,223500,223500,223500,5
|
|
20231024,121700,1263697000,223500,223000,223500,223000,2
|
|
20231024,121600,1263250500,223500,223500,223500,223500,2
|
|
20231024,121500,1262803500,223500,223500,223500,223500,11
|
|
20231024,121400,1260345000,223500,223500,223500,223500,2
|
|
20231024,121300,1259898000,223500,223500,223500,223500,1
|
|
20231024,121200,1259674500,223500,223500,223500,223500,1
|
|
20231024,121100,1259451000,223500,223500,223500,223500,2
|
|
20231024,121000,1259004000,223500,223500,223500,223500,4
|
|
20231024,120900,1258110000,223500,224000,224000,223500,5
|
|
20231024,120800,1256992000,224000,224000,224000,224000,13
|
|
20231024,120700,1254080000,224500,224500,224500,224500,4
|
|
20231024,120600,1253182000,224500,224500,224500,224500,0
|
|
20231024,120500,1253182000,224500,224500,224500,224500,3
|
|
20231024,120400,1252508500,225000,225000,225000,225000,1
|
|
20231024,120300,1252283500,224500,224500,224500,224500,18
|
|
20231024,120200,1248242500,225000,225000,225000,225000,0
|
|
20231024,120100,1248242500,225000,225000,225000,225000,2
|
|
20231024,120000,1247792500,225000,225000,225000,225000,3
|
|
20231024,115900,1247117500,225000,224500,225000,224500,12
|
|
20231024,115800,1244420000,224500,225000,225000,224500,32
|
|
20231024,115700,1237230500,225000,225000,225000,225000,32
|
|
20231024,115600,1230030500,225000,225000,225000,225000,1
|
|
20231024,115500,1229805500,224500,224500,224500,224500,25
|
|
20231024,115400,1224193000,224500,224500,224500,224500,0
|
|
20231024,115300,1224193000,224500,224500,224500,224500,3
|
|
20231024,115200,1223519500,224000,224000,224000,224000,2
|
|
20231024,115100,1223071500,224500,224500,224500,224500,1
|
|
20231024,115000,1222847000,224000,224500,224500,224000,5
|
|
20231024,114900,1221725500,224500,224500,224500,224500,5
|
|
20231024,114800,1220603000,224500,224500,224500,224500,4
|
|
20231024,114700,1219705000,224500,224500,224500,224500,0
|
|
20231024,114600,1219705000,224500,224500,224500,224500,3
|
|
20231024,114500,1219031500,224500,224500,224500,224500,0
|
|
20231024,114400,1219031500,224500,224500,224500,224500,21
|
|
20231024,114300,1214317000,224500,224500,224500,224500,1
|
|
20231024,114200,1214092500,224500,224500,224500,224500,3
|
|
20231024,114100,1213419000,224500,224500,224500,224500,7
|
|
20231024,114000,1211847500,224500,224500,224500,224500,0
|
|
20231024,113900,1211847500,224500,224500,224500,224500,3
|
|
20231024,113800,1211174000,224000,224500,224500,224000,11
|
|
20231024,113700,1208709500,225000,225000,225000,225000,41
|
|
20231024,113600,1199484500,225000,224500,225000,224500,27
|
|
20231024,113500,1193420000,225000,225000,225000,225000,4
|
|
20231024,113400,1192520000,225000,225000,225000,225000,11
|
|
20231024,113300,1190045000,225000,225000,225000,225000,0
|
|
20231024,113200,1190045000,225000,225000,225000,225000,135
|
|
20231024,113100,1159670000,225000,225000,225000,224500,76
|
|
20231024,113000,1142571500,225000,224500,225000,224500,43
|
|
20231024,112900,1132917500,224500,224000,224500,224000,54
|
|
20231024,112800,1120821000,224000,224000,224000,224000,2
|
|
20231024,112700,1120373000,224000,224000,224000,224000,3
|
|
20231024,112600,1119701000,224000,224000,224000,224000,1
|
|
20231024,112500,1119477000,223500,223500,223500,223500,2
|
|
20231024,112400,1119030000,224000,224000,224000,224000,3
|
|
20231024,112300,1118358000,223500,223500,223500,223500,0
|
|
20231024,112200,1118358000,223500,223500,224000,223500,87
|
|
20231024,112100,1098910000,223500,222500,223500,222500,99
|
|
20231024,112000,1076821500,223000,223000,223000,223000,3
|
|
20231024,111900,1076152500,223000,223000,223000,223000,4
|
|
20231024,111800,1075260500,223000,223000,223000,223000,106
|
|
20231024,111700,1051622500,223000,223000,223000,223000,5
|
|
20231024,111600,1050507500,222500,222500,222500,222500,12
|
|
20231024,111500,1047837500,222000,222000,223000,221500,221
|
|
20231024,111400,998694500,222000,222000,222000,222000,3
|
|
20231024,111300,998028500,222000,222000,222000,222000,0
|
|
20231024,111200,998028500,222000,222000,222000,222000,15
|
|
20231024,111100,994698500,222000,221500,222000,221500,151
|
|
20231024,111000,961249000,221500,221500,221500,221000,15
|
|
20231024,110900,957931500,221000,221000,221000,221000,1
|
|
20231024,110800,957710500,221500,221500,221500,221500,1
|
|
20231024,110700,957489000,221500,221500,221500,221500,2
|
|
20231024,110600,957046000,221500,221500,221500,221500,2
|
|
20231024,110500,956603000,221500,221500,221500,221500,123
|
|
20231024,110400,929358500,221000,220500,221500,220500,65
|
|
20231024,110300,914993500,220500,221000,221000,220500,21
|
|
20231024,110200,910362000,220500,221000,221000,220500,7
|
|
20231024,110100,908817500,221000,221000,221000,221000,30
|
|
20231024,110000,902187500,220500,221000,221000,220000,245
|
|
20231024,105900,848183500,221000,220000,221000,220000,16
|
|
20231024,105800,844660500,220000,221000,221000,220000,131
|
|
20231024,105700,815824500,220500,221000,221000,220500,4
|
|
20231024,105600,814941000,221000,221000,221000,221000,1
|
|
20231024,105500,814720000,221000,220500,221000,220500,3
|
|
20231024,105400,814057500,221000,221000,221000,221000,2
|
|
20231024,105300,813615500,221000,221000,221000,221000,3
|
|
20231024,105200,812952500,221000,221000,221000,221000,2
|
|
20231024,105100,812510500,220500,220500,220500,220500,11
|
|
20231024,105000,810085000,221000,221000,221000,221000,9
|
|
20231024,104900,808096000,221000,221500,221500,221000,30
|
|
20231024,104800,801454000,221500,221000,221500,221000,15
|
|
20231024,104700,798138000,221000,221000,221500,221000,65
|
|
20231024,104600,783749500,221500,221000,221500,221000,144
|
|
20231024,104500,751924500,221000,221000,221000,221000,6
|
|
20231024,104400,750598500,221000,221000,221000,221000,7
|
|
20231024,104300,749051500,221000,221000,222500,221000,287
|
|
20231024,104200,685554500,220500,220500,220500,220500,13
|
|
20231024,104100,682688000,221000,220500,221000,220500,9
|
|
20231024,104000,680702000,221000,220000,222000,220000,331
|
|
20231024,103900,607619500,220000,220000,220000,220000,1
|
|
20231024,103800,607399500,219500,220000,220000,219500,3
|
|
20231024,103700,606740000,219500,219500,219500,219500,20
|
|
20231024,103600,602350000,219500,220000,220000,219500,217
|
|
20231024,103500,554650000,220000,220000,220000,220000,0
|
|
20231024,103400,554650000,220000,220500,220500,220000,19
|
|
20231024,103300,550467000,220500,221000,221000,220500,12
|
|
20231024,103200,547817500,220500,221500,221500,220500,163
|
|
20231024,103100,511860500,221500,221500,221500,221500,0
|
|
20231024,103000,511860500,221500,221000,221500,221000,30
|
|
20231024,102900,505229000,221500,221500,221500,221500,25
|
|
20231024,102800,499691500,222000,222000,222000,222000,3
|
|
20231024,102700,499025500,222000,222500,222500,222000,4
|
|
20231024,102600,498136500,221500,222500,222500,221500,194
|
|
20231024,102500,455029500,222500,223500,223500,222500,2
|
|
20231024,102400,454583500,223500,223500,223500,223500,1
|
|
20231024,102300,454360000,223500,223000,223500,223000,4
|
|
20231024,102200,453466500,223000,223000,223000,223000,4
|
|
20231024,102100,452574500,223000,223500,223500,223000,100
|
|
20231024,102000,430249500,224000,223500,224000,223500,12
|
|
20231024,101900,427566000,223500,223500,223500,223500,65
|
|
20231024,101800,413038500,224000,224000,224000,224000,5
|
|
20231024,101700,411918500,224000,224000,224000,224000,1
|
|
20231024,101600,411694500,224000,223500,224000,223500,67
|
|
20231024,101500,396718500,223500,223500,223500,223500,2
|
|
20231024,101400,396271500,223500,223500,223500,223500,54
|
|
20231024,101300,384202500,224000,224000,224000,224000,3
|
|
20231024,101200,383530500,224000,224000,224000,224000,1
|
|
20231024,101100,383306500,224000,224000,224000,224000,4
|
|
20231024,101000,382410500,223500,224000,224000,223500,6
|
|
20231024,100900,381069000,224000,224000,224000,224000,4
|
|
20231024,100800,380173000,224000,224000,224000,224000,3
|
|
20231024,100700,379501000,224000,224000,224000,224000,2
|
|
20231024,100600,379053000,224000,224000,224000,224000,6
|
|
20231024,100500,377709000,224000,223500,224000,223000,31
|
|
20231024,100400,370781500,223500,223500,223500,223500,51
|
|
20231024,100300,359383000,223000,223000,223000,223000,0
|
|
20231024,100200,359383000,223000,223500,223500,223000,15
|
|
20231024,100100,356036500,223000,223000,223000,223000,2
|
|
20231024,100000,355590500,223000,223000,223000,223000,6
|
|
20231024,095900,354252500,223500,224000,224000,223500,78
|
|
20231024,095800,336805500,224500,224500,224500,224500,2
|
|
20231024,095700,336356500,224000,224000,224000,224000,0
|
|
20231024,095600,336356500,224000,224000,224000,224000,0
|
|
20231024,095500,336356500,224000,224500,224500,224000,23
|
|
20231024,095400,331193500,224500,224500,224500,224500,20
|
|
20231024,095300,326703500,224500,224000,224500,224000,10
|
|
20231024,095200,324461000,224500,224500,224500,224500,0
|
|
20231024,095100,324461000,224500,224500,224500,224500,1
|
|
20231024,095000,324236500,224000,224000,224000,224000,4
|
|
20231024,094900,323340500,224500,224500,224500,224500,1
|
|
20231024,094800,323116000,224000,224500,224500,224000,351
|
|
20231024,094700,244449500,225000,225000,225000,225000,2
|
|
20231024,094600,243999500,225000,224500,225000,224500,2
|
|
20231024,094500,243550000,225000,225000,225000,225000,2
|
|
20231024,094400,243100000,225000,225000,225000,225000,4
|
|
20231024,094300,242200000,224500,225000,225000,224500,12
|
|
20231024,094200,239501000,225000,225000,225000,225000,1
|
|
20231024,094100,239276000,225000,225000,225000,225000,6
|
|
20231024,094000,237926000,225000,225000,225000,225000,4
|
|
20231024,093900,237026000,225000,225000,225000,225000,40
|
|
20231024,093800,228026000,224500,224500,225000,224500,7
|
|
20231024,093700,226453500,225000,225000,225000,225000,3
|
|
20231024,093600,225778500,225000,224500,225000,224500,12
|
|
20231024,093500,223083500,224500,225000,225000,224500,43
|
|
20231024,093400,213429000,225000,224500,225000,224500,74
|
|
20231024,093300,196815000,224500,224500,224500,224500,2
|
|
20231024,093200,196366000,224000,224000,224000,224000,0
|
|
20231024,093100,196366000,224000,224000,224000,224000,5
|
|
20231024,093000,195246000,224500,224500,224500,224500,1
|
|
20231024,092900,195021500,224000,224000,224000,224000,0
|
|
20231024,092800,195021500,224000,224000,224000,224000,0
|
|
20231024,092700,195021500,224000,224000,224000,224000,5
|
|
20231024,092600,193901500,225000,225000,225000,225000,2
|
|
20231024,092500,193451500,225000,225000,225000,225000,1
|
|
20231024,092400,193226500,224500,224500,224500,224500,2
|
|
20231024,092300,192777500,224500,224000,224500,224000,30
|
|
20231024,092200,186044500,224500,224000,224500,224000,182
|
|
20231024,092100,145187000,225000,225000,225000,225000,0
|
|
20231024,092000,145187000,225000,225000,225000,225000,1
|
|
20231024,091900,144962000,224000,225000,225000,224000,8
|
|
20231024,091800,143168000,224000,224000,224000,224000,1
|
|
20231024,091700,142944000,224000,224000,224000,224000,12
|
|
20231024,091600,140256000,224500,224500,224500,224500,11
|
|
20231024,091500,137786500,224000,225500,225500,224000,15
|
|
20231024,091400,134405500,225500,225500,225500,225500,1
|
|
20231024,091300,134180000,224000,224000,224000,224000,0
|
|
20231024,091200,134180000,224000,225500,225500,224000,8
|
|
20231024,091100,132385000,224500,224500,224500,224000,13
|
|
20231024,091000,129470500,224500,224000,224500,224000,5
|
|
20231024,090900,128348500,224500,225000,225000,224500,159
|
|
20231024,090800,92574500,225000,225000,225000,225000,23
|
|
20231024,090700,87399500,225000,224500,225000,224500,71
|
|
20231024,090600,71435000,224000,226000,226000,224000,146
|
|
20231024,090500,38676500,226000,226500,226500,226000,25
|
|
20231024,090400,33016000,226000,226500,226500,226000,8
|
|
20231024,090300,31204500,227500,227500,227500,227500,17
|
|
20231024,090200,27337000,228000,227500,228000,227500,50
|
|
20231024,090100,15957000,227500,227500,227500,227500,6
|
|
20231024,090000,14592000,228000,228000,228000,228000,64
|