589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,184600,1496403500,371500,371500,371500,371500,150
|
|
20231011,184500,1496403500,371500,371500,371500,371500,0
|
|
20231011,184400,1496403500,371500,371500,371500,371500,0
|
|
20231011,184300,1496403500,371500,371500,371500,371500,0
|
|
20231011,184200,1496403500,371500,371500,371500,371500,0
|
|
20231011,184100,1496403500,371500,371500,371500,371500,0
|
|
20231011,184000,1496403500,371500,371500,371500,371500,0
|
|
20231011,183900,1496403500,371500,371500,371500,371500,0
|
|
20231011,183800,1496403500,371500,371500,371500,371500,0
|
|
20231011,183700,1496403500,371500,371500,371500,371500,0
|
|
20231011,183600,1496403500,371500,371500,371500,371500,0
|
|
20231011,183500,1496403500,371500,371500,371500,371500,0
|
|
20231011,183400,1496403500,371500,371500,371500,371500,0
|
|
20231011,183300,1496403500,371500,371500,371500,371500,0
|
|
20231011,183200,1496403500,371500,371500,371500,371500,0
|
|
20231011,183100,1496403500,371500,371500,371500,371500,0
|
|
20231011,183000,1496403500,371500,371500,371500,371500,0
|
|
20231011,182900,1496403500,371500,371500,371500,371500,0
|
|
20231011,182800,1496403500,371500,371500,371500,371500,0
|
|
20231011,182700,1496403500,371500,371500,371500,371500,0
|
|
20231011,182600,1496403500,371500,371500,371500,371500,0
|
|
20231011,182500,1496403500,371500,371500,371500,371500,0
|
|
20231011,182400,1496403500,371500,371500,371500,371500,0
|
|
20231011,182300,1496403500,371500,371500,371500,371500,0
|
|
20231011,182200,1496403500,371500,371500,371500,371500,0
|
|
20231011,182100,1496403500,371500,371500,371500,371500,0
|
|
20231011,182000,1496403500,371500,371500,371500,371500,0
|
|
20231011,181900,1496403500,371500,371500,371500,371500,0
|
|
20231011,181800,1496403500,371500,371500,371500,371500,0
|
|
20231011,181700,1496403500,371500,371500,371500,371500,0
|
|
20231011,181600,1496403500,371500,371500,371500,371500,150
|
|
20231011,181500,1496403500,371500,371500,371500,371500,0
|
|
20231011,181400,1496403500,371500,371500,371500,371500,0
|
|
20231011,181300,1496403500,371500,371500,371500,371500,0
|
|
20231011,181200,1496403500,371500,371500,371500,371500,0
|
|
20231011,181100,1496403500,371500,371500,371500,371500,0
|
|
20231011,181000,1496403500,371500,371500,371500,371500,0
|
|
20231011,180900,1496403500,371500,371500,371500,371500,0
|
|
20231011,180800,1496403500,371500,371500,371500,371500,0
|
|
20231011,180700,1496403500,371500,371500,371500,371500,0
|
|
20231011,180600,1496403500,371500,371500,371500,371500,0
|
|
20231011,180500,1496403500,371500,371500,371500,371500,0
|
|
20231011,180400,1496403500,371500,371500,371500,371500,0
|
|
20231011,180300,1496403500,371500,371500,371500,371500,0
|
|
20231011,180200,1496403500,371500,371500,371500,371500,0
|
|
20231011,180100,1496403500,371500,371500,371500,371500,0
|
|
20231011,180000,1496403500,371500,371500,371500,371500,0
|
|
20231011,175900,1496403500,371500,371500,371500,371500,0
|
|
20231011,175800,1496403500,371500,371500,371500,371500,0
|
|
20231011,175700,1496403500,371500,371500,371500,371500,0
|
|
20231011,175600,1496403500,371500,371500,371500,371500,0
|
|
20231011,175500,1496403500,371500,371500,371500,371500,0
|
|
20231011,175400,1496403500,371500,371500,371500,371500,0
|
|
20231011,175300,1496403500,371500,371500,371500,371500,0
|
|
20231011,175200,1496403500,371500,371500,371500,371500,0
|
|
20231011,175100,1496403500,371500,371500,371500,371500,0
|
|
20231011,175000,1496403500,371500,371500,371500,371500,0
|
|
20231011,174900,1496403500,371500,371500,371500,371500,0
|
|
20231011,174800,1496403500,371500,371500,371500,371500,0
|
|
20231011,174700,1496403500,371500,371500,371500,371500,0
|
|
20231011,174600,1496403500,371500,371500,371500,371500,150
|
|
20231011,174500,1496403500,371500,371500,371500,371500,0
|
|
20231011,174400,1496403500,371500,371500,371500,371500,0
|
|
20231011,174300,1496403500,371500,371500,371500,371500,0
|
|
20231011,174200,1496403500,371500,371500,371500,371500,0
|
|
20231011,174100,1496403500,371500,371500,371500,371500,0
|
|
20231011,174000,1496403500,371500,371500,371500,371500,0
|
|
20231011,173900,1496403500,371500,371500,371500,371500,0
|
|
20231011,173800,1496403500,371500,371500,371500,371500,0
|
|
20231011,173700,1496403500,371500,371500,371500,371500,0
|
|
20231011,173600,1496403500,371500,371500,371500,371500,0
|
|
20231011,173500,1496403500,371500,371500,371500,371500,0
|
|
20231011,173400,1496403500,371500,371500,371500,371500,0
|
|
20231011,173300,1496403500,371500,371500,371500,371500,0
|
|
20231011,173200,1496403500,371500,371500,371500,371500,0
|
|
20231011,173100,1496403500,371500,371500,371500,371500,0
|
|
20231011,173000,1496403500,371500,371500,371500,371500,0
|
|
20231011,172900,1496403500,371500,371500,371500,371500,0
|
|
20231011,172800,1496403500,371500,371500,371500,371500,0
|
|
20231011,172700,1496403500,371500,371500,371500,371500,0
|
|
20231011,172600,1496403500,371500,371500,371500,371500,0
|
|
20231011,172500,1496403500,371500,371500,371500,371500,0
|
|
20231011,172400,1496403500,371500,371500,371500,371500,0
|
|
20231011,172300,1496403500,371500,371500,371500,371500,0
|
|
20231011,172200,1496403500,371500,371500,371500,371500,0
|
|
20231011,172100,1496403500,371500,371500,371500,371500,0
|
|
20231011,172000,1496403500,371500,371500,371500,371500,0
|
|
20231011,171900,1496403500,371500,371500,371500,371500,0
|
|
20231011,171800,1496403500,371500,371500,371500,371500,0
|
|
20231011,171700,1496403500,371500,371500,371500,371500,0
|
|
20231011,171600,1496403500,371500,371500,371500,371500,150
|
|
20231011,171500,1496403500,371500,371500,371500,371500,0
|
|
20231011,171400,1496403500,371500,371500,371500,371500,0
|
|
20231011,171300,1496403500,371500,371500,371500,371500,0
|
|
20231011,171200,1496403500,371500,371500,371500,371500,0
|
|
20231011,171100,1496403500,371500,371500,371500,371500,0
|
|
20231011,171000,1496403500,371500,371500,371500,371500,0
|
|
20231011,170900,1496403500,371500,371500,371500,371500,0
|
|
20231011,170800,1496403500,371500,371500,371500,371500,0
|
|
20231011,170700,1496403500,371500,371500,371500,371500,0
|
|
20231011,170600,1496403500,371500,371500,371500,371500,0
|
|
20231011,170500,1496403500,371500,371500,371500,371500,0
|
|
20231011,170400,1496403500,371500,371500,371500,371500,0
|
|
20231011,170300,1496403500,371500,371500,371500,371500,0
|
|
20231011,170200,1496403500,371500,371500,371500,371500,0
|
|
20231011,170100,1496403500,371500,371500,371500,371500,0
|
|
20231011,170000,1496403500,371500,371500,371500,371500,0
|
|
20231011,165900,1496403500,371500,371500,371500,371500,0
|
|
20231011,165800,1496403500,371500,371500,371500,371500,0
|
|
20231011,165700,1496403500,371500,371500,371500,371500,0
|
|
20231011,165600,1496403500,371500,371500,371500,371500,0
|
|
20231011,165500,1496403500,371500,371500,371500,371500,0
|
|
20231011,165400,1496403500,371500,371500,371500,371500,0
|
|
20231011,165300,1496403500,371500,371500,371500,371500,0
|
|
20231011,165200,1496403500,371500,371500,371500,371500,0
|
|
20231011,165100,1496403500,371500,371500,371500,371500,0
|
|
20231011,165000,1496403500,371500,371500,371500,371500,0
|
|
20231011,164900,1496403500,371500,371500,371500,371500,0
|
|
20231011,164800,1496403500,371500,371500,371500,371500,0
|
|
20231011,164700,1496403500,371500,371500,371500,371500,0
|
|
20231011,164600,1496403500,371500,371500,371500,371500,150
|
|
20231011,164500,1496403500,371500,371500,371500,371500,0
|
|
20231011,164400,1496403500,371500,371500,371500,371500,0
|
|
20231011,164300,1496403500,371500,371500,371500,371500,0
|
|
20231011,164200,1496403500,371500,371500,371500,371500,0
|
|
20231011,164100,1496403500,371500,371500,371500,371500,0
|
|
20231011,164000,1496403500,371500,371500,371500,371500,0
|
|
20231011,163900,1496403500,371500,371500,371500,371500,0
|
|
20231011,163800,1496403500,371500,371500,371500,371500,0
|
|
20231011,163700,1496403500,371500,371500,371500,371500,0
|
|
20231011,163600,1496403500,371500,371500,371500,371500,0
|
|
20231011,163500,1496403500,371500,371500,371500,371500,0
|
|
20231011,163400,1496403500,371500,371500,371500,371500,0
|
|
20231011,163300,1496403500,371500,371500,371500,371500,0
|
|
20231011,163200,1496403500,371500,371500,371500,371500,0
|
|
20231011,163100,1496403500,371500,371500,371500,371500,0
|
|
20231011,163000,1496403500,371500,371500,371500,371500,0
|
|
20231011,162900,1496403500,371500,371500,371500,371500,0
|
|
20231011,162800,1496403500,371500,371500,371500,371500,0
|
|
20231011,162700,1496403500,371500,371500,371500,371500,0
|
|
20231011,162600,1496403500,371500,371500,371500,371500,0
|
|
20231011,162500,1496403500,371500,371500,371500,371500,0
|
|
20231011,162400,1496403500,371500,371500,371500,371500,0
|
|
20231011,162300,1496403500,371500,371500,371500,371500,0
|
|
20231011,162200,1496403500,371500,371500,371500,371500,0
|
|
20231011,162100,1496403500,371500,371500,371500,371500,0
|
|
20231011,162000,1496403500,371500,371500,371500,371500,0
|
|
20231011,161900,1496403500,371500,371500,371500,371500,0
|
|
20231011,161800,1496403500,371500,371500,371500,371500,0
|
|
20231011,161700,1496403500,371500,371500,371500,371500,0
|
|
20231011,161600,1496403500,371500,371500,371500,371500,150
|
|
20231011,161500,1496403500,371500,371500,371500,371500,0
|
|
20231011,161400,1496403500,371500,371500,371500,371500,0
|
|
20231011,161300,1496403500,371500,371500,371500,371500,0
|
|
20231011,161200,1496403500,371500,371500,371500,371500,0
|
|
20231011,161100,1496403500,371500,371500,371500,371500,0
|
|
20231011,161000,1496403500,371500,371500,371500,371500,0
|
|
20231011,160900,1496403500,371500,371500,371500,371500,0
|
|
20231011,160800,1496403500,371500,371500,371500,371500,0
|
|
20231011,160700,1496403500,371500,371500,371500,371500,0
|
|
20231011,160600,1496403500,371500,371500,371500,371500,0
|
|
20231011,160500,1496403500,371500,371500,371500,371500,0
|
|
20231011,160400,1496403500,371500,371500,371500,371500,0
|
|
20231011,160300,1496403500,371500,371500,371500,371500,0
|
|
20231011,160200,1496403500,371500,371500,371500,371500,0
|
|
20231011,160100,1496403500,371500,371500,371500,371500,0
|
|
20231011,160000,1496403500,371500,371500,371500,371500,0
|
|
20231011,155900,1496403500,371500,371500,371500,371500,0
|
|
20231011,155800,1496403500,371500,371500,371500,371500,0
|
|
20231011,155700,1496403500,371500,371500,371500,371500,0
|
|
20231011,155600,1496403500,371500,371500,371500,371500,0
|
|
20231011,155500,1496403500,371500,371500,371500,371500,0
|
|
20231011,155400,1496403500,371500,371500,371500,371500,0
|
|
20231011,155300,1496403500,371500,371500,371500,371500,0
|
|
20231011,155200,1496403500,371500,371500,371500,371500,0
|
|
20231011,155100,1496403500,371500,371500,371500,371500,0
|
|
20231011,155000,1496403500,371500,371500,371500,371500,0
|
|
20231011,154900,1496403500,371500,371500,371500,371500,0
|
|
20231011,154800,1496403500,371500,371500,371500,371500,0
|
|
20231011,154700,1496403500,371500,371500,371500,371500,0
|
|
20231011,154600,1496403500,371500,371500,371500,371500,150
|
|
20231011,154500,1496403500,371500,371500,371500,371500,0
|
|
20231011,154400,1496403500,371500,371500,371500,371500,0
|
|
20231011,154300,1496403500,371500,371500,371500,371500,0
|
|
20231011,154200,1496403500,371500,371500,371500,371500,0
|
|
20231011,154100,1496403500,371500,371500,371500,371500,0
|
|
20231011,154000,1496403500,371500,371500,371500,371500,0
|
|
20231011,153900,1496403500,371500,371500,371500,371500,0
|
|
20231011,153800,1496403500,371500,371500,371500,371500,0
|
|
20231011,153700,1496403500,371500,371500,371500,371500,0
|
|
20231011,153600,1496403500,371500,371500,371500,371500,0
|
|
20231011,153500,1496403500,371500,371500,371500,371500,0
|
|
20231011,153400,1496403500,371500,371500,371500,371500,0
|
|
20231011,153300,1496403500,371500,371500,371500,371500,0
|
|
20231011,153200,1496403500,371500,371500,371500,371500,0
|
|
20231011,153100,1496403500,371500,371500,371500,371500,0
|
|
20231011,153000,1496403500,371500,371500,371500,371500,150
|
|
20231011,152900,1440678500,372000,372000,372000,372000,0
|
|
20231011,152800,1440678500,372000,372000,372000,372000,0
|
|
20231011,152700,1440678500,372000,372000,372000,372000,0
|
|
20231011,152600,1440678500,372000,372000,372000,372000,0
|
|
20231011,152500,1440678500,372000,372000,372000,372000,0
|
|
20231011,152400,1440678500,372000,372000,372000,372000,0
|
|
20231011,152300,1440678500,372000,372000,372000,372000,0
|
|
20231011,152200,1440678500,372000,372000,372000,372000,0
|
|
20231011,152100,1440678500,372000,372000,372000,372000,0
|
|
20231011,152000,1440678500,372000,372000,372000,372000,0
|
|
20231011,151900,1440678500,372000,372000,372000,371000,20
|
|
20231011,151800,1433242500,372000,372000,372000,372000,13
|
|
20231011,151700,1428406500,372000,372000,372000,371000,18
|
|
20231011,151600,1421712500,372000,372000,372000,372000,6
|
|
20231011,151500,1419480500,372000,371500,372000,371000,23
|
|
20231011,151400,1410927000,371500,371500,371500,371500,4
|
|
20231011,151300,1409441000,372000,371500,372000,371500,29
|
|
20231011,151200,1398667000,371500,371500,371500,371500,6
|
|
20231011,151100,1396438000,371500,371000,371500,371000,14
|
|
20231011,151000,1391237500,371500,371500,371500,371500,51
|
|
20231011,150900,1372291000,371500,371000,371500,371000,9
|
|
20231011,150800,1368951500,371000,371000,371000,371000,64
|
|
20231011,150700,1345207500,371500,371500,371500,371500,1
|
|
20231011,150600,1344836000,371000,371500,371500,371000,7
|
|
20231011,150500,1342236000,371500,371500,371500,371500,8
|
|
20231011,150400,1339264000,371500,371500,371500,371500,2
|
|
20231011,150300,1338521000,371500,371000,371500,371000,5
|
|
20231011,150200,1336664000,371500,371500,371500,371500,0
|
|
20231011,150100,1336664000,371500,371000,371500,371000,9
|
|
20231011,150000,1333322500,371500,371500,371500,371000,23
|
|
20231011,145900,1324780500,371000,371500,371500,371000,2
|
|
20231011,145800,1324038000,371500,371500,371500,371500,5
|
|
20231011,145700,1322180500,371500,371500,371500,371500,2
|
|
20231011,145600,1321437500,371500,371500,371500,371500,60
|
|
20231011,145500,1299147500,371500,371000,371500,371000,4
|
|
20231011,145400,1297662000,371500,371500,371500,371500,5
|
|
20231011,145300,1295804500,371500,371500,371500,371500,0
|
|
20231011,145200,1295804500,371500,371000,371500,371000,22
|
|
20231011,145100,1287642000,371000,371500,371500,371000,3
|
|
20231011,145000,1286528000,371500,371500,371500,371500,7
|
|
20231011,144900,1283927500,371500,371500,371500,371500,1
|
|
20231011,144800,1283556000,371500,371500,371500,371500,5
|
|
20231011,144700,1281698500,371500,371000,371500,371000,17
|
|
20231011,144600,1275383500,371500,371500,371500,371500,1
|
|
20231011,144500,1275012000,371500,371500,371500,371500,8
|
|
20231011,144400,1272040000,371000,371000,371000,371000,1
|
|
20231011,144300,1271669000,371000,371500,371500,371000,16
|
|
20231011,144200,1265732500,371500,371500,371500,371500,1
|
|
20231011,144100,1265361000,371500,371500,371500,371500,1
|
|
20231011,144000,1264989500,371500,371000,371500,371000,2
|
|
20231011,143900,1264247000,371500,371500,371500,371500,6
|
|
20231011,143800,1262018000,371000,371000,371500,371000,55
|
|
20231011,143700,1241611000,371000,371500,371500,371000,3
|
|
20231011,143600,1240497500,371000,371500,371500,371000,2
|
|
20231011,143500,1239755000,371000,371000,371000,371000,1
|
|
20231011,143400,1239384000,371000,371000,371000,371000,3
|
|
20231011,143300,1238271000,371000,371500,371500,371000,13
|
|
20231011,143200,1233447500,371000,370500,371000,370500,3
|
|
20231011,143100,1232335000,371500,370500,371500,370500,2
|
|
20231011,143000,1231593000,370500,371500,371500,370500,42
|
|
20231011,142900,1216011000,371000,371000,371000,371000,21
|
|
20231011,142800,1208220000,371000,371000,371000,371000,2
|
|
20231011,142700,1207478000,371000,371000,371000,371000,1
|
|
20231011,142600,1207107000,371500,371500,371500,371500,1
|
|
20231011,142500,1206735500,371000,371000,371500,371000,46
|
|
20231011,142400,1189669000,371000,371000,371000,371000,6
|
|
20231011,142300,1187443000,371500,371000,371500,371000,20
|
|
20231011,142200,1180022500,371000,371000,371000,371000,52
|
|
20231011,142100,1160730500,370500,370500,370500,370500,4
|
|
20231011,142000,1159248500,371000,370500,371000,370500,4
|
|
20231011,141900,1157765000,371000,371000,371000,371000,1
|
|
20231011,141800,1157394000,371000,371000,371000,371000,3
|
|
20231011,141700,1156281000,371000,371000,371000,371000,1
|
|
20231011,141600,1155910000,371000,371000,371000,371000,4
|
|
20231011,141500,1154426000,371000,371000,371000,371000,1
|
|
20231011,141400,1154055000,371000,371000,371000,371000,1
|
|
20231011,141300,1153684000,370500,370500,370500,370500,0
|
|
20231011,141200,1153684000,370500,371000,371000,370500,29
|
|
20231011,141100,1142937500,371000,371000,371000,371000,6
|
|
20231011,141000,1140711500,371000,371000,371000,371000,3
|
|
20231011,140900,1139598500,371000,370500,371000,370500,27
|
|
20231011,140800,1129594500,370500,370500,370500,370500,2
|
|
20231011,140700,1128853500,370500,370500,370500,370500,0
|
|
20231011,140600,1128853500,370500,370500,370500,370500,5
|
|
20231011,140500,1127001000,370500,370000,370500,370000,31
|
|
20231011,140400,1115529500,370000,370000,370000,370000,1
|
|
20231011,140300,1115159500,369500,369500,369500,369500,1
|
|
20231011,140200,1114790000,370000,370000,370000,370000,2
|
|
20231011,140100,1114050000,370000,370000,370000,370000,4
|
|
20231011,140000,1112570000,370000,370000,370000,370000,0
|
|
20231011,135900,1112570000,370000,369500,370000,369500,2
|
|
20231011,135800,1111830500,370000,370000,370000,370000,1
|
|
20231011,135700,1111460500,369500,369500,369500,369500,0
|
|
20231011,135600,1111460500,369500,369500,369500,369500,0
|
|
20231011,135500,1111460500,369500,370000,370000,369500,7
|
|
20231011,135400,1108871000,370000,370000,370000,370000,4
|
|
20231011,135300,1107391000,370000,370000,370000,370000,1
|
|
20231011,135200,1107021000,370000,370000,370000,370000,1
|
|
20231011,135100,1106651000,369500,369500,369500,369500,5
|
|
20231011,135000,1104803500,370000,370000,370000,370000,4
|
|
20231011,134900,1103323500,369500,370000,370000,369500,11
|
|
20231011,134800,1099256500,370000,370000,370000,370000,3
|
|
20231011,134700,1098146500,370000,370500,370500,370000,19
|
|
20231011,134600,1091114000,370500,370500,370500,370500,4
|
|
20231011,134500,1089632000,370500,370000,370500,370000,4
|
|
20231011,134400,1088151000,370500,370500,370500,370500,5
|
|
20231011,134300,1086298500,370500,370500,370500,370500,2
|
|
20231011,134200,1085557500,370500,370500,370500,370500,0
|
|
20231011,134100,1085557500,370500,370500,370500,370500,1
|
|
20231011,134000,1085187000,370000,370000,370000,370000,2
|
|
20231011,133900,1084447000,370000,370000,370000,370000,14
|
|
20231011,133800,1079267000,370000,370500,370500,370000,22
|
|
20231011,133700,1071126000,370000,370000,370500,370000,28
|
|
20231011,133600,1060763500,370000,370000,370000,370000,1
|
|
20231011,133500,1060393500,370000,369000,370000,369000,65
|
|
20231011,133400,1036394000,369000,369000,369000,369000,5
|
|
20231011,133300,1034549000,369000,369000,369000,369000,12
|
|
20231011,133200,1030121000,369000,369000,369000,369000,2
|
|
20231011,133100,1029383000,369000,369000,369000,369000,1
|
|
20231011,133000,1029014000,369000,369000,369000,369000,3
|
|
20231011,132900,1027907000,369000,369000,369000,369000,5
|
|
20231011,132800,1026062000,369000,368500,369000,368500,30
|
|
20231011,132700,1015005000,368500,368500,368500,368500,1
|
|
20231011,132600,1014636500,368500,368500,368500,368500,1
|
|
20231011,132500,1014268000,368500,368500,368500,368500,1
|
|
20231011,132400,1013899500,368500,368500,368500,368500,2
|
|
20231011,132300,1013162500,368500,368500,368500,368500,0
|
|
20231011,132200,1013162500,368500,368500,368500,368500,1
|
|
20231011,132100,1012794000,368500,368000,368500,368000,3
|
|
20231011,132000,1011689500,368000,368500,368500,367500,6
|
|
20231011,131900,1009481500,368500,368000,368500,367500,90
|
|
20231011,131800,976370000,368000,368000,368000,368000,6
|
|
20231011,131700,974162000,368000,368500,368500,368000,4
|
|
20231011,131600,972688500,368500,368500,368500,368500,1
|
|
20231011,131500,972320000,368500,368500,368500,368500,1
|
|
20231011,131400,971951500,368500,368500,368500,368500,1
|
|
20231011,131300,971583000,368500,368000,368500,368000,4
|
|
20231011,131200,970110000,368500,368500,368500,368500,0
|
|
20231011,131100,970110000,368500,368500,368500,368500,3
|
|
20231011,131000,969004500,368500,368000,368500,368000,2
|
|
20231011,130900,968268000,368500,368500,368500,368500,1
|
|
20231011,130800,967899500,369000,368500,369000,368500,24
|
|
20231011,130700,959055000,369000,368000,369000,368000,33
|
|
20231011,130600,946893000,368500,368500,368500,368500,3
|
|
20231011,130500,945787500,368500,368500,368500,368500,2
|
|
20231011,130400,945050500,368000,368000,368000,368000,5
|
|
20231011,130300,943210500,368000,368500,368500,368000,2
|
|
20231011,130200,942474000,368500,368500,368500,368500,0
|
|
20231011,130100,942474000,368500,368500,368500,368500,1
|
|
20231011,130000,942105500,368500,368000,368500,368000,12
|
|
20231011,125900,937689000,368500,368500,368500,368500,1
|
|
20231011,125800,937320500,368500,368500,368500,368500,0
|
|
20231011,125700,937320500,368500,368500,368500,368500,2
|
|
20231011,125600,936583500,368500,368500,368500,368500,0
|
|
20231011,125500,936583500,368500,368500,368500,368500,1
|
|
20231011,125400,936215000,368500,368500,368500,368500,2
|
|
20231011,125300,935478000,368500,368500,368500,368500,0
|
|
20231011,125200,935478000,368500,368500,368500,368500,2
|
|
20231011,125100,934741000,368500,368500,368500,368500,0
|
|
20231011,125000,934741000,368500,368500,368500,368500,1
|
|
20231011,124900,934372500,368500,368500,368500,368500,1
|
|
20231011,124800,934004000,368500,368000,368500,368000,2
|
|
20231011,124700,933267500,368500,368500,368500,368000,24
|
|
20231011,124600,924433500,368500,368500,368500,368500,5
|
|
20231011,124500,922591000,368000,368000,368000,368000,1
|
|
20231011,124400,922223000,368500,368500,368500,368500,0
|
|
20231011,124300,922223000,368500,368500,368500,368500,4
|
|
20231011,124200,920749000,368500,368500,368500,368500,2
|
|
20231011,124100,920012000,368500,368500,368500,368500,0
|
|
20231011,124000,920012000,368500,368500,368500,368500,2
|
|
20231011,123900,919275000,368000,368000,368000,368000,0
|
|
20231011,123800,919275000,368000,368000,368000,368000,10
|
|
20231011,123700,915595000,368500,368500,368500,368500,2
|
|
20231011,123600,914858000,368500,368500,368500,368500,3
|
|
20231011,123500,913752500,368500,368500,368500,368500,0
|
|
20231011,123400,913752500,368500,368500,368500,368500,1
|
|
20231011,123300,913384000,368500,368500,368500,368500,1
|
|
20231011,123200,913015500,368500,368500,368500,368500,0
|
|
20231011,123100,913015500,368500,368500,368500,368500,1
|
|
20231011,123000,912647000,368500,368500,368500,368500,2
|
|
20231011,122900,911910000,368000,368000,368000,368000,0
|
|
20231011,122800,911910000,368000,368000,368000,368000,3
|
|
20231011,122700,910806000,368500,368500,368500,368500,1
|
|
20231011,122600,910437500,368500,368500,368500,368500,3
|
|
20231011,122500,909332000,368500,368500,368500,368500,2
|
|
20231011,122400,908595000,368500,368500,368500,368500,1
|
|
20231011,122300,908226500,368000,368000,368000,368000,2
|
|
20231011,122200,907490500,368500,368500,368500,368500,1
|
|
20231011,122100,907122000,368500,368500,368500,368500,2
|
|
20231011,122000,906385000,368500,368500,368500,368500,3
|
|
20231011,121900,905279500,368500,368500,368500,368500,1
|
|
20231011,121800,904911000,368000,368000,368000,368000,0
|
|
20231011,121700,904911000,368000,368000,368000,368000,3
|
|
20231011,121600,903807000,368500,368000,368500,368000,9
|
|
20231011,121500,900493500,368000,368000,368000,368000,3
|
|
20231011,121400,899389500,368000,368000,368000,368000,12
|
|
20231011,121300,894973500,368500,368500,368500,368500,3
|
|
20231011,121200,893868000,368500,368500,368500,368500,1
|
|
20231011,121100,893499500,368500,368500,368500,368500,1
|
|
20231011,121000,893131000,368500,368500,368500,368500,4
|
|
20231011,120900,891657000,368500,368000,368500,368000,4
|
|
20231011,120800,890183500,368500,367500,368500,367500,10
|
|
20231011,120700,886503500,368000,368000,368000,368000,0
|
|
20231011,120600,886503500,368000,368000,368000,368000,10
|
|
20231011,120500,882823500,368500,368500,368500,368000,41
|
|
20231011,120400,867732000,368500,368000,368500,368000,4
|
|
20231011,120300,866259500,368500,368500,368500,368500,1
|
|
20231011,120200,865891000,368500,368500,368500,368500,5
|
|
20231011,120100,864048500,368500,368500,368500,368500,1
|
|
20231011,120000,863680000,368500,368500,368500,368500,0
|
|
20231011,115900,863680000,368500,368500,368500,368500,1
|
|
20231011,115800,863311500,368500,368000,368500,368000,4
|
|
20231011,115700,861839000,368000,368000,368000,368000,0
|
|
20231011,115600,861839000,368000,368000,368000,368000,0
|
|
20231011,115500,861839000,368000,367500,368000,367500,6
|
|
20231011,115400,859631500,368500,368500,368500,368500,0
|
|
20231011,115300,859631500,368500,368500,368500,368500,1
|
|
20231011,115200,859263000,368500,369000,369000,368000,54
|
|
20231011,115100,839369500,368500,368500,368500,368500,2
|
|
20231011,115000,838632500,369000,368500,369000,368500,2
|
|
20231011,114900,837895000,369000,369000,369000,369000,1
|
|
20231011,114800,837526000,369000,368500,369000,368500,28
|
|
20231011,114700,827203000,368500,368500,368500,368500,1
|
|
20231011,114600,826834500,368500,368500,368500,368500,1
|
|
20231011,114500,826466000,368000,368000,368500,368000,55
|
|
20231011,114400,806223000,368000,368000,368000,368000,0
|
|
20231011,114300,806223000,368000,368000,368000,368000,2
|
|
20231011,114200,805487000,368000,368000,368000,368000,0
|
|
20231011,114100,805487000,368000,368000,368000,368000,1
|
|
20231011,114000,805119000,368000,368000,368000,368000,3
|
|
20231011,113900,804015000,367500,367500,367500,367500,2
|
|
20231011,113800,803280000,368000,368000,368000,368000,2
|
|
20231011,113700,802544000,368000,368000,368000,368000,5
|
|
20231011,113600,800704000,368000,368000,368000,368000,4
|
|
20231011,113500,799232000,368000,368000,368000,368000,4
|
|
20231011,113400,797760000,368000,368000,368000,368000,2
|
|
20231011,113300,797024000,368000,368000,368000,368000,1
|
|
20231011,113200,796656000,368000,368000,368000,368000,4
|
|
20231011,113100,795184000,368000,368000,368000,368000,1
|
|
20231011,113000,794816000,368000,368000,368000,368000,2
|
|
20231011,112900,794080000,368000,368000,368000,368000,1
|
|
20231011,112800,793712000,368000,368000,368000,368000,3
|
|
20231011,112700,792608000,367500,367500,367500,367500,0
|
|
20231011,112600,792608000,367500,368000,368000,367500,6
|
|
20231011,112500,790402000,368000,368000,368000,368000,2
|
|
20231011,112400,789666000,368000,368000,368000,368000,0
|
|
20231011,112300,789666000,368000,368000,368000,368000,2
|
|
20231011,112200,788930000,368000,368000,368000,368000,1
|
|
20231011,112100,788562000,368000,368000,368000,368000,1
|
|
20231011,112000,788194000,368000,368000,368000,368000,3
|
|
20231011,111900,787090000,368000,368000,368000,368000,0
|
|
20231011,111800,787090000,368000,367500,368000,367500,64
|
|
20231011,111700,763569000,367000,367000,367000,367000,3
|
|
20231011,111600,762468000,367500,367500,367500,367500,0
|
|
20231011,111500,762468000,367500,367500,367500,367500,6
|
|
20231011,111400,760263000,367500,368000,368000,367500,21
|
|
20231011,111300,752545000,368000,368000,368000,368000,10
|
|
20231011,111200,748865000,368000,367500,368000,367500,3
|
|
20231011,111100,747762000,368000,368000,368000,368000,1
|
|
20231011,111000,747394000,367500,368000,368000,367000,56
|
|
20231011,110900,726823000,368000,368000,368000,368000,1
|
|
20231011,110800,726455000,368000,368000,368000,368000,2
|
|
20231011,110700,725719000,368000,368000,368000,368000,1
|
|
20231011,110600,725351000,368000,368000,368000,368000,1
|
|
20231011,110500,724983000,368000,368000,368000,368000,3
|
|
20231011,110400,723879000,367500,368000,368000,367500,3
|
|
20231011,110300,722776000,368000,368000,368000,368000,2
|
|
20231011,110200,722040000,368000,368000,368000,368000,10
|
|
20231011,110100,718360000,368000,367000,368000,367000,27
|
|
20231011,110000,708438000,367500,367000,367500,367000,4
|
|
20231011,105900,706969000,367000,367500,367500,367000,4
|
|
20231011,105800,705500000,367500,367500,367500,367500,0
|
|
20231011,105700,705500000,367500,367500,367500,367500,4
|
|
20231011,105600,704030000,367500,367500,367500,367500,1
|
|
20231011,105500,703662500,367500,366500,367500,366500,2
|
|
20231011,105400,702928500,367500,368000,368000,367500,2
|
|
20231011,105300,702193000,367500,367000,367500,366500,21
|
|
20231011,105200,694483500,367000,367000,367000,367000,0
|
|
20231011,105100,694483500,367000,367000,367000,367000,5
|
|
20231011,105000,692648500,367000,366500,367000,366500,27
|
|
20231011,104900,682741500,367500,367500,367500,367500,0
|
|
20231011,104800,682741500,367500,367500,367500,367500,1
|
|
20231011,104700,682374000,366500,367500,367500,366500,21
|
|
20231011,104600,674673000,367000,367000,367000,367000,20
|
|
20231011,104500,667333000,366500,367500,367500,366500,77
|
|
20231011,104400,639091500,368000,368000,368000,368000,1
|
|
20231011,104300,638723500,368000,368000,368000,368000,32
|
|
20231011,104200,626947500,368500,368500,368500,368500,1
|
|
20231011,104100,626579000,368500,369000,369000,368000,40
|
|
20231011,104000,611843000,369000,369000,369000,369000,1
|
|
20231011,103900,611474000,369000,369000,369000,369000,0
|
|
20231011,103800,611474000,369000,369000,369000,369000,2
|
|
20231011,103700,610736000,369000,369000,369000,369000,8
|
|
20231011,103600,607784000,369000,369000,369000,369000,1
|
|
20231011,103500,607415000,369000,369000,369000,369000,0
|
|
20231011,103400,607415000,369000,369000,369000,369000,0
|
|
20231011,103300,607415000,369000,369000,369000,369000,3
|
|
20231011,103200,606308000,368500,369000,369000,368500,16
|
|
20231011,103100,600411500,369000,368500,369000,368500,21
|
|
20231011,103000,592672500,368500,368000,368500,368000,8
|
|
20231011,102900,589725000,368500,368500,368500,368500,2
|
|
20231011,102800,588988000,368500,368500,368500,368500,8
|
|
20231011,102700,586040000,368500,368500,368500,368500,5
|
|
20231011,102600,584197500,368500,368500,368500,368500,0
|
|
20231011,102500,584197500,368500,368500,368500,368500,1
|
|
20231011,102400,583829000,368000,368000,368000,368000,20
|
|
20231011,102300,576469000,367500,367500,367500,367500,0
|
|
20231011,102200,576469000,367500,367500,368000,367500,29
|
|
20231011,102100,565809500,367500,367000,367500,367000,20
|
|
20231011,102000,558469000,367000,367000,367000,366500,106
|
|
20231011,101900,519571000,367000,367500,367500,367000,82
|
|
20231011,101800,489443000,368000,367500,368000,367500,10
|
|
20231011,101700,485767500,367500,368000,368000,367500,3
|
|
20231011,101600,484664500,368000,368000,368000,367500,6
|
|
20231011,101500,482457500,367500,368000,368000,367500,4
|
|
20231011,101400,480987000,367500,367500,367500,367500,6
|
|
20231011,101300,478782000,368000,368000,368000,368000,6
|
|
20231011,101200,476574000,367500,367500,367500,367500,4
|
|
20231011,101100,475104000,368000,368000,368000,368000,10
|
|
20231011,101000,471424000,368000,368500,368500,368000,48
|
|
20231011,100900,453741500,369000,369000,369000,369000,50
|
|
20231011,100800,435291500,369500,369500,369500,369500,0
|
|
20231011,100700,435291500,369500,369000,369500,369000,5
|
|
20231011,100600,433446000,369500,369500,369500,369500,0
|
|
20231011,100500,433446000,369500,369500,369500,369500,0
|
|
20231011,100400,433446000,369500,369500,369500,369500,0
|
|
20231011,100300,433446000,369500,369500,369500,369500,20
|
|
20231011,100200,426056000,369500,369500,369500,369500,0
|
|
20231011,100100,426056000,369500,369500,369500,369500,1
|
|
20231011,100000,425686500,369000,369000,369000,369000,20
|
|
20231011,095900,418306500,369000,369500,369500,369000,5
|
|
20231011,095800,416461000,369500,369500,369500,369500,1
|
|
20231011,095700,416091500,369000,369000,369000,369000,3
|
|
20231011,095600,414984500,369000,370500,370500,369000,94
|
|
20231011,095500,380240500,370000,370000,370000,370000,38
|
|
20231011,095400,366180500,370500,370500,370500,370500,15
|
|
20231011,095300,360623000,370500,370500,370500,370500,0
|
|
20231011,095200,360623000,370500,371000,371000,370500,35
|
|
20231011,095100,347650000,371000,371000,371000,371000,7
|
|
20231011,095000,345053000,371000,371000,371000,371000,5
|
|
20231011,094900,343198000,371000,371000,371000,371000,15
|
|
20231011,094800,337633000,371000,371000,371000,371000,0
|
|
20231011,094700,337633000,371000,371000,371000,370500,5
|
|
20231011,094600,335778500,371000,371000,371000,371000,66
|
|
20231011,094500,311292500,371000,371500,371500,371000,5
|
|
20231011,094400,309437000,371500,371500,371500,371500,1
|
|
20231011,094300,309065500,371500,371500,371500,371500,10
|
|
20231011,094200,305350500,371500,371000,371500,371000,10
|
|
20231011,094100,301637500,371000,371000,371000,371000,1
|
|
20231011,094000,301266500,371000,371000,371000,371000,2
|
|
20231011,093900,300524500,372000,371500,372000,371000,30
|
|
20231011,093800,289380500,372000,372000,372000,371500,33
|
|
20231011,093700,277106000,372000,371500,372000,371500,2
|
|
20231011,093600,276362500,371500,372000,372000,371000,9
|
|
20231011,093500,273020500,372000,371500,372000,371000,42
|
|
20231011,093400,257419500,371500,372500,372500,371000,47
|
|
20231011,093300,239945500,372500,372500,372500,372500,5
|
|
20231011,093200,238083000,372500,372500,372500,372500,1
|
|
20231011,093100,237710500,372000,372500,372500,372000,9
|
|
20231011,093000,234360500,372500,372500,372500,372000,11
|
|
20231011,092900,230264000,372500,372000,372500,372000,15
|
|
20231011,092800,224683000,372000,372000,372000,372000,7
|
|
20231011,092700,222079000,371000,371500,371500,371000,11
|
|
20231011,092600,217993000,371500,371500,371500,371500,0
|
|
20231011,092500,217993000,371500,371500,371500,371500,1
|
|
20231011,092400,217621500,371500,371500,371500,371500,9
|
|
20231011,092300,214278000,371500,371500,371500,371500,18
|
|
20231011,092200,207591000,371500,371500,371500,371500,4
|
|
20231011,092100,206105000,372000,372000,372000,372000,5
|
|
20231011,092000,204245000,372000,372500,372500,372000,7
|
|
20231011,091900,201640500,371500,371500,371500,371500,6
|
|
20231011,091800,199411500,371500,372500,372500,371500,10
|
|
20231011,091700,195692500,371500,371500,371500,371500,4
|
|
20231011,091600,194206500,371500,372500,372500,371500,57
|
|
20231011,091500,172985000,372500,372500,372500,372500,3
|
|
20231011,091400,171867500,373000,372000,373000,372000,3
|
|
20231011,091300,170750500,372000,372000,372500,371500,112
|
|
20231011,091200,129053000,371500,372000,372000,371500,10
|
|
20231011,091100,125334500,372500,371000,372500,371000,14
|
|
20231011,091000,120130000,370500,372000,372500,370500,18
|
|
20231011,090900,113449500,372000,371000,372500,370500,23
|
|
20231011,090800,104898500,370500,372000,372000,370500,25
|
|
20231011,090700,95616500,372500,373000,373000,372500,25
|
|
20231011,090600,86302500,373000,372500,373000,372500,8
|
|
20231011,090500,83321500,373000,372500,373000,372500,16
|
|
20231011,090400,77360000,372500,374500,375000,372000,42
|
|
20231011,090300,61657000,374500,374000,374500,373500,40
|
|
20231011,090200,46704000,373500,371000,373500,371000,40
|
|
20231011,090100,31803000,371000,370500,371500,370500,35
|
|
20231011,090000,18819500,370000,368500,370000,368500,51
|