589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184600,1174148500,370500,370500,370500,370500,845
|
|
20231012,184500,1174148500,370500,370500,370500,370500,0
|
|
20231012,184400,1174148500,370500,370500,370500,370500,0
|
|
20231012,184300,1174148500,370500,370500,370500,370500,0
|
|
20231012,184200,1174148500,370500,370500,370500,370500,0
|
|
20231012,184100,1174148500,370500,370500,370500,370500,0
|
|
20231012,184000,1174148500,370500,370500,370500,370500,0
|
|
20231012,183900,1174148500,370500,370500,370500,370500,0
|
|
20231012,183800,1174148500,370500,370500,370500,370500,0
|
|
20231012,183700,1174148500,370500,370500,370500,370500,0
|
|
20231012,183600,1174148500,370500,370500,370500,370500,0
|
|
20231012,183500,1174148500,370500,370500,370500,370500,0
|
|
20231012,183400,1174148500,370500,370500,370500,370500,0
|
|
20231012,183300,1174148500,370500,370500,370500,370500,0
|
|
20231012,183200,1174148500,370500,370500,370500,370500,0
|
|
20231012,183100,1174148500,370500,370500,370500,370500,0
|
|
20231012,183000,1174148500,370500,370500,370500,370500,0
|
|
20231012,182900,1174148500,370500,370500,370500,370500,0
|
|
20231012,182800,1174148500,370500,370500,370500,370500,0
|
|
20231012,182700,1174148500,370500,370500,370500,370500,0
|
|
20231012,182600,1174148500,370500,370500,370500,370500,0
|
|
20231012,182500,1174148500,370500,370500,370500,370500,0
|
|
20231012,182400,1174148500,370500,370500,370500,370500,0
|
|
20231012,182300,1174148500,370500,370500,370500,370500,0
|
|
20231012,182200,1174148500,370500,370500,370500,370500,0
|
|
20231012,182100,1174148500,370500,370500,370500,370500,0
|
|
20231012,182000,1174148500,370500,370500,370500,370500,0
|
|
20231012,181900,1174148500,370500,370500,370500,370500,0
|
|
20231012,181800,1174148500,370500,370500,370500,370500,0
|
|
20231012,181700,1174148500,370500,370500,370500,370500,0
|
|
20231012,181600,1174148500,370500,370500,370500,370500,845
|
|
20231012,181500,1174148500,370500,370500,370500,370500,0
|
|
20231012,181400,1174148500,370500,370500,370500,370500,0
|
|
20231012,181300,1174148500,370500,370500,370500,370500,0
|
|
20231012,181200,1174148500,370500,370500,370500,370500,0
|
|
20231012,181100,1174148500,370500,370500,370500,370500,0
|
|
20231012,181000,1174148500,370500,370500,370500,370500,0
|
|
20231012,180900,1174148500,370500,370500,370500,370500,0
|
|
20231012,180800,1174148500,370500,370500,370500,370500,0
|
|
20231012,180700,1174148500,370500,370500,370500,370500,0
|
|
20231012,180600,1174148500,370500,370500,370500,370500,0
|
|
20231012,180500,1174148500,370500,370500,370500,370500,0
|
|
20231012,180400,1174148500,370500,370500,370500,370500,0
|
|
20231012,180300,1174148500,370500,370500,370500,370500,0
|
|
20231012,180200,1174148500,370500,370500,370500,370500,0
|
|
20231012,180100,1174148500,370500,370500,370500,370500,0
|
|
20231012,180000,1174148500,370500,370500,370500,370500,0
|
|
20231012,175900,1174148500,370500,370500,370500,370500,0
|
|
20231012,175800,1174148500,370500,370500,370500,370500,0
|
|
20231012,175700,1174148500,370500,370500,370500,370500,0
|
|
20231012,175600,1174148500,370500,370500,370500,370500,0
|
|
20231012,175500,1174148500,370500,370500,370500,370500,0
|
|
20231012,175400,1174148500,370500,370500,370500,370500,0
|
|
20231012,175300,1174148500,370500,370500,370500,370500,0
|
|
20231012,175200,1174148500,370500,370500,370500,370500,0
|
|
20231012,175100,1174148500,370500,370500,370500,370500,0
|
|
20231012,175000,1174148500,370500,370500,370500,370500,0
|
|
20231012,174900,1174148500,370500,370500,370500,370500,0
|
|
20231012,174800,1174148500,370500,370500,370500,370500,0
|
|
20231012,174700,1174148500,370500,370500,370500,370500,0
|
|
20231012,174600,1174148500,370500,370500,370500,370500,845
|
|
20231012,174500,1174148500,370500,370500,370500,370500,0
|
|
20231012,174400,1174148500,370500,370500,370500,370500,0
|
|
20231012,174300,1174148500,370500,370500,370500,370500,0
|
|
20231012,174200,1174148500,370500,370500,370500,370500,0
|
|
20231012,174100,1174148500,370500,370500,370500,370500,0
|
|
20231012,174000,1174148500,370500,370500,370500,370500,0
|
|
20231012,173900,1174148500,370500,370500,370500,370500,0
|
|
20231012,173800,1174148500,370500,370500,370500,370500,0
|
|
20231012,173700,1174148500,370500,370500,370500,370500,0
|
|
20231012,173600,1174148500,370500,370500,370500,370500,0
|
|
20231012,173500,1174148500,370500,370500,370500,370500,0
|
|
20231012,173400,1174148500,370500,370500,370500,370500,0
|
|
20231012,173300,1174148500,370500,370500,370500,370500,0
|
|
20231012,173200,1174148500,370500,370500,370500,370500,0
|
|
20231012,173100,1174148500,370500,370500,370500,370500,0
|
|
20231012,173000,1174148500,370500,370500,370500,370500,0
|
|
20231012,172900,1174148500,370500,370500,370500,370500,0
|
|
20231012,172800,1174148500,370500,370500,370500,370500,0
|
|
20231012,172700,1174148500,370500,370500,370500,370500,0
|
|
20231012,172600,1174148500,370500,370500,370500,370500,0
|
|
20231012,172500,1174148500,370500,370500,370500,370500,0
|
|
20231012,172400,1174148500,370500,370500,370500,370500,0
|
|
20231012,172300,1174148500,370500,370500,370500,370500,0
|
|
20231012,172200,1174148500,370500,370500,370500,370500,0
|
|
20231012,172100,1174148500,370500,370500,370500,370500,0
|
|
20231012,172000,1174148500,370500,370500,370500,370500,0
|
|
20231012,171900,1174148500,370500,370500,370500,370500,0
|
|
20231012,171800,1174148500,370500,370500,370500,370500,0
|
|
20231012,171700,1174148500,370500,370500,370500,370500,0
|
|
20231012,171600,1174148500,370500,370500,370500,370500,845
|
|
20231012,171500,1174148500,370500,370500,370500,370500,0
|
|
20231012,171400,1174148500,370500,370500,370500,370500,0
|
|
20231012,171300,1174148500,370500,370500,370500,370500,0
|
|
20231012,171200,1174148500,370500,370500,370500,370500,0
|
|
20231012,171100,1174148500,370500,370500,370500,370500,0
|
|
20231012,171000,1174148500,370500,370500,370500,370500,0
|
|
20231012,170900,1174148500,370500,370500,370500,370500,0
|
|
20231012,170800,1174148500,370500,370500,370500,370500,0
|
|
20231012,170700,1174148500,370500,370500,370500,370500,0
|
|
20231012,170600,1174148500,370500,370500,370500,370500,0
|
|
20231012,170500,1174148500,370500,370500,370500,370500,0
|
|
20231012,170400,1174148500,370500,370500,370500,370500,0
|
|
20231012,170300,1174148500,370500,370500,370500,370500,0
|
|
20231012,170200,1174148500,370500,370500,370500,370500,0
|
|
20231012,170100,1174148500,370500,370500,370500,370500,0
|
|
20231012,170000,1174148500,370500,370500,370500,370500,0
|
|
20231012,165900,1174148500,370500,370500,370500,370500,0
|
|
20231012,165800,1174148500,370500,370500,370500,370500,0
|
|
20231012,165700,1174148500,370500,370500,370500,370500,0
|
|
20231012,165600,1174148500,370500,370500,370500,370500,0
|
|
20231012,165500,1174148500,370500,370500,370500,370500,0
|
|
20231012,165400,1174148500,370500,370500,370500,370500,0
|
|
20231012,165300,1174148500,370500,370500,370500,370500,0
|
|
20231012,165200,1174148500,370500,370500,370500,370500,0
|
|
20231012,165100,1174148500,370500,370500,370500,370500,0
|
|
20231012,165000,1174148500,370500,370500,370500,370500,0
|
|
20231012,164900,1174148500,370500,370500,370500,370500,0
|
|
20231012,164800,1174148500,370500,370500,370500,370500,0
|
|
20231012,164700,1174148500,370500,370500,370500,370500,0
|
|
20231012,164600,1174148500,370500,370500,370500,370500,845
|
|
20231012,164500,1174148500,370500,370500,370500,370500,0
|
|
20231012,164400,1174148500,370500,370500,370500,370500,0
|
|
20231012,164300,1174148500,370500,370500,370500,370500,0
|
|
20231012,164200,1174148500,370500,370500,370500,370500,0
|
|
20231012,164100,1174148500,370500,370500,370500,370500,0
|
|
20231012,164000,1174148500,370500,370500,370500,370500,0
|
|
20231012,163900,1174148500,370500,370500,370500,370500,0
|
|
20231012,163800,1174148500,370500,370500,370500,370500,0
|
|
20231012,163700,1174148500,370500,370500,370500,370500,0
|
|
20231012,163600,1174148500,370500,370500,370500,370500,0
|
|
20231012,163500,1174148500,370500,370500,370500,370500,0
|
|
20231012,163400,1174148500,370500,370500,370500,370500,0
|
|
20231012,163300,1174148500,370500,370500,370500,370500,0
|
|
20231012,163200,1174148500,370500,370500,370500,370500,0
|
|
20231012,163100,1174148500,370500,370500,370500,370500,0
|
|
20231012,163000,1174148500,370500,370500,370500,370500,0
|
|
20231012,162900,1174148500,370500,370500,370500,370500,0
|
|
20231012,162800,1174148500,370500,370500,370500,370500,0
|
|
20231012,162700,1174148500,370500,370500,370500,370500,0
|
|
20231012,162600,1174148500,370500,370500,370500,370500,0
|
|
20231012,162500,1174148500,370500,370500,370500,370500,0
|
|
20231012,162400,1174148500,370500,370500,370500,370500,0
|
|
20231012,162300,1174148500,370500,370500,370500,370500,0
|
|
20231012,162200,1174148500,370500,370500,370500,370500,0
|
|
20231012,162100,1174148500,370500,370500,370500,370500,0
|
|
20231012,162000,1174148500,370500,370500,370500,370500,0
|
|
20231012,161900,1174148500,370500,370500,370500,370500,0
|
|
20231012,161800,1174148500,370500,370500,370500,370500,0
|
|
20231012,161700,1174148500,370500,370500,370500,370500,0
|
|
20231012,161600,1174148500,370500,370500,370500,370500,845
|
|
20231012,161500,1174148500,370500,370500,370500,370500,0
|
|
20231012,161400,1174148500,370500,370500,370500,370500,0
|
|
20231012,161300,1174148500,370500,370500,370500,370500,0
|
|
20231012,161200,1174148500,370500,370500,370500,370500,0
|
|
20231012,161100,1174148500,370500,370500,370500,370500,0
|
|
20231012,161000,1174148500,370500,370500,370500,370500,0
|
|
20231012,160900,1174148500,370500,370500,370500,370500,0
|
|
20231012,160800,1174148500,370500,370500,370500,370500,0
|
|
20231012,160700,1174148500,370500,370500,370500,370500,0
|
|
20231012,160600,1174148500,370500,370500,370500,370500,0
|
|
20231012,160500,1174148500,370500,370500,370500,370500,0
|
|
20231012,160400,1174148500,370500,370500,370500,370500,0
|
|
20231012,160300,1174148500,370500,370500,370500,370500,0
|
|
20231012,160200,1174148500,370500,370500,370500,370500,0
|
|
20231012,160100,1174148500,370500,370500,370500,370500,0
|
|
20231012,160000,1174148500,370500,370500,370500,370500,0
|
|
20231012,155900,1174148500,370500,370500,370500,370500,0
|
|
20231012,155800,1174148500,370500,370500,370500,370500,0
|
|
20231012,155700,1174148500,370500,370500,370500,370500,0
|
|
20231012,155600,1174148500,370500,370500,370500,370500,0
|
|
20231012,155500,1174148500,370500,370500,370500,370500,0
|
|
20231012,155400,1174148500,370500,370500,370500,370500,0
|
|
20231012,155300,1174148500,370500,370500,370500,370500,0
|
|
20231012,155200,1174148500,370500,370500,370500,370500,0
|
|
20231012,155100,1174148500,370500,370500,370500,370500,0
|
|
20231012,155000,1174148500,370500,370500,370500,370500,0
|
|
20231012,154900,1174148500,370500,370500,370500,370500,0
|
|
20231012,154800,1174148500,370500,370500,370500,370500,0
|
|
20231012,154700,1174148500,370500,370500,370500,370500,0
|
|
20231012,154600,1174148500,370500,370500,370500,370500,845
|
|
20231012,154500,1174148500,370500,370500,370500,370500,0
|
|
20231012,154400,1174148500,370500,370500,370500,370500,0
|
|
20231012,154300,1174148500,370500,370500,370500,370500,0
|
|
20231012,154200,1174148500,370500,370500,370500,370500,0
|
|
20231012,154100,1174148500,370500,370500,370500,370500,0
|
|
20231012,154000,1174148500,370500,370500,370500,370500,0
|
|
20231012,153900,1174148500,370500,370500,370500,370500,0
|
|
20231012,153800,1174148500,370500,370500,370500,370500,0
|
|
20231012,153700,1174148500,370500,370500,370500,370500,0
|
|
20231012,153600,1174148500,370500,370500,370500,370500,0
|
|
20231012,153500,1174148500,370500,370500,370500,370500,0
|
|
20231012,153400,1174148500,370500,370500,370500,370500,0
|
|
20231012,153300,1174148500,370500,370500,370500,370500,0
|
|
20231012,153200,1174148500,370500,370500,370500,370500,0
|
|
20231012,153100,1174148500,370500,370500,370500,370500,0
|
|
20231012,153000,1174148500,370500,370500,370500,370500,845
|
|
20231012,152900,861076000,369500,369500,369500,369500,0
|
|
20231012,152800,861076000,369500,369500,369500,369500,0
|
|
20231012,152700,861076000,369500,369500,369500,369500,0
|
|
20231012,152600,861076000,369500,369500,369500,369500,0
|
|
20231012,152500,861076000,369500,369500,369500,369500,0
|
|
20231012,152400,861076000,369500,369500,369500,369500,0
|
|
20231012,152300,861076000,369500,369500,369500,369500,0
|
|
20231012,152200,861076000,369500,369500,369500,369500,0
|
|
20231012,152100,861076000,369500,369500,369500,369500,0
|
|
20231012,152000,861076000,369500,369500,369500,369500,0
|
|
20231012,151900,861076000,369500,370000,370000,369500,7
|
|
20231012,151800,858486500,369000,369000,369000,369000,3
|
|
20231012,151700,857379500,369000,369000,370000,369000,10
|
|
20231012,151600,853682500,369000,369000,370500,369000,16
|
|
20231012,151500,847762500,369000,369000,370000,369000,13
|
|
20231012,151400,842959500,370000,370000,370000,369000,6
|
|
20231012,151300,840741500,369000,369000,369500,369000,7
|
|
20231012,151200,838157500,369000,369000,369000,369000,14
|
|
20231012,151100,832991500,369000,369000,369000,369000,7
|
|
20231012,151000,830408500,369000,370000,370000,369000,7
|
|
20231012,150900,827823500,369000,369000,370000,369000,12
|
|
20231012,150800,823390000,369500,369500,369500,369000,16
|
|
20231012,150700,817479000,369000,369500,369500,369000,5
|
|
20231012,150600,815633000,369000,369000,369000,369000,3
|
|
20231012,150500,814526000,369000,369500,370000,369000,32
|
|
20231012,150400,802707000,369500,369500,370000,369500,37
|
|
20231012,150300,789029500,369500,369000,369500,369000,5
|
|
20231012,150200,787183000,370000,369000,370000,369000,6
|
|
20231012,150100,784966000,369000,370000,370000,369000,11
|
|
20231012,150000,780901000,369000,369000,370000,369000,11
|
|
20231012,145900,776839000,370000,369000,370000,369000,6
|
|
20231012,145800,774621000,369000,369000,370000,369000,8
|
|
20231012,145700,771665000,369000,370000,370000,369000,5
|
|
20231012,145600,769817000,369000,369000,369500,369000,5
|
|
20231012,145500,767971000,369000,370000,370000,369000,4
|
|
20231012,145400,766494000,369000,369000,369000,369000,4
|
|
20231012,145300,765018000,369000,369000,369000,369000,12
|
|
20231012,145200,760590000,369000,369000,369500,369000,4
|
|
20231012,145100,759113500,369000,369000,369500,369000,5
|
|
20231012,145000,757268000,369000,369000,369000,369000,2
|
|
20231012,144900,756530000,369000,369000,369000,369000,6
|
|
20231012,144800,754316000,369000,369500,369500,369000,6
|
|
20231012,144700,752100500,369000,369000,369500,369000,17
|
|
20231012,144600,745821000,370000,369000,370000,369000,52
|
|
20231012,144500,726632000,370000,369000,370000,369000,10
|
|
20231012,144400,722936000,369000,370000,370000,369000,6
|
|
20231012,144300,720717000,369000,369000,369000,369000,3
|
|
20231012,144200,719610000,370000,370000,370000,369000,12
|
|
20231012,144100,715171000,369000,369000,369000,369000,2
|
|
20231012,144000,714433000,370000,369500,370000,369500,20
|
|
20231012,143900,707041000,369500,370000,370000,369500,5
|
|
20231012,143800,705191500,369500,370000,370000,369000,6
|
|
20231012,143700,702974000,369000,369000,370000,369000,5
|
|
20231012,143600,701126000,369000,369000,369000,369000,1
|
|
20231012,143500,700757000,370000,369000,370000,369000,9
|
|
20231012,143400,697432000,369000,369000,369500,369000,7
|
|
20231012,143300,694848000,369000,369000,369000,369000,3
|
|
20231012,143200,693741000,369500,369500,369500,369500,41
|
|
20231012,143100,678591500,369500,369500,369500,369500,14
|
|
20231012,143000,673418500,369500,369500,370000,369500,9
|
|
20231012,142900,670091500,369500,369000,369500,369000,26
|
|
20231012,142800,660486000,369500,370500,370500,369500,28
|
|
20231012,142700,650133000,369500,369500,369500,369500,3
|
|
20231012,142600,649024500,370000,369500,370000,369500,19
|
|
20231012,142500,641995000,369500,370000,370000,369000,8
|
|
20231012,142400,639038000,369000,369000,369000,369000,1
|
|
20231012,142300,638669000,369000,370000,370000,369000,11
|
|
20231012,142200,634601000,370000,370000,370000,370000,0
|
|
20231012,142100,634601000,370000,369500,370000,369500,27
|
|
20231012,142000,624612000,370500,370500,370500,370500,1
|
|
20231012,141900,624241500,370500,370500,370500,370500,0
|
|
20231012,141800,624241500,370500,370500,370500,370500,4
|
|
20231012,141700,622759500,370000,370000,370000,370000,166
|
|
20231012,141600,561339500,369000,369000,369000,369000,0
|
|
20231012,141500,561339500,369000,369000,369000,369000,1
|
|
20231012,141400,560970500,370000,369000,370000,369000,5
|
|
20231012,141300,559121500,369500,369500,369500,369500,0
|
|
20231012,141200,559121500,369500,369500,369500,369500,2
|
|
20231012,141100,558382500,369000,369000,369000,369000,0
|
|
20231012,141000,558382500,369000,369000,369000,369000,4
|
|
20231012,140900,556906500,369500,369500,369500,369500,0
|
|
20231012,140800,556906500,369500,369500,369500,369500,59
|
|
20231012,140700,535106000,369500,369500,369500,369500,0
|
|
20231012,140600,535106000,369500,369500,369500,369500,0
|
|
20231012,140500,535106000,369500,369500,369500,369500,0
|
|
20231012,140400,535106000,369500,369500,369500,369500,0
|
|
20231012,140300,535106000,369500,369500,369500,369500,9
|
|
20231012,140200,531780500,369500,369500,369500,369500,0
|
|
20231012,140100,531780500,369500,369500,369500,369500,1
|
|
20231012,140000,531411000,370000,370000,370000,370000,0
|
|
20231012,135900,531411000,370000,370000,370000,370000,1
|
|
20231012,135800,531041000,370000,370000,370000,370000,6
|
|
20231012,135700,528821000,369000,369000,369000,369000,0
|
|
20231012,135600,528821000,369000,369000,369000,369000,0
|
|
20231012,135500,528821000,369000,369000,369000,369000,1
|
|
20231012,135400,528452000,370000,370000,370000,370000,0
|
|
20231012,135300,528452000,370000,370000,370000,370000,1
|
|
20231012,135200,528082000,369500,369500,369500,369500,0
|
|
20231012,135100,528082000,369500,369500,369500,369500,3
|
|
20231012,135000,526973500,369000,369000,369000,369000,0
|
|
20231012,134900,526973500,369000,369000,369000,369000,0
|
|
20231012,134800,526973500,369000,369000,369000,369000,0
|
|
20231012,134700,526973500,369000,369000,369000,369000,0
|
|
20231012,134600,526973500,369000,369000,369000,369000,0
|
|
20231012,134500,526973500,369000,369000,369000,369000,1
|
|
20231012,134400,526604500,369500,369500,369500,369500,0
|
|
20231012,134300,526604500,369500,369500,369500,369500,5
|
|
20231012,134200,524757000,369500,369500,369500,369500,0
|
|
20231012,134100,524757000,369500,369500,369500,369500,21
|
|
20231012,134000,516997500,369500,369500,369500,369500,1
|
|
20231012,133900,516628000,370000,370000,370000,370000,3
|
|
20231012,133800,515518000,369500,369500,369500,369500,0
|
|
20231012,133700,515518000,369500,369500,369500,369500,1
|
|
20231012,133600,515148500,369500,369500,369500,369500,1
|
|
20231012,133500,514779000,369500,370000,370000,369500,5
|
|
20231012,133400,512931000,369500,369500,369500,369500,0
|
|
20231012,133300,512931000,369500,369500,369500,369500,0
|
|
20231012,133200,512931000,369500,369500,369500,369500,3
|
|
20231012,133100,511822500,369500,369500,369500,369500,3
|
|
20231012,133000,510714000,369500,369500,369500,369500,9
|
|
20231012,132900,507388500,369500,369500,369500,369500,0
|
|
20231012,132800,507388500,369500,369500,369500,369500,0
|
|
20231012,132700,507388500,369500,369500,369500,369500,0
|
|
20231012,132600,507388500,369500,370000,370000,369500,7
|
|
20231012,132500,504801500,369500,369500,369500,369500,0
|
|
20231012,132400,504801500,369500,369500,369500,369500,0
|
|
20231012,132300,504801500,369500,369500,369500,369500,0
|
|
20231012,132200,504801500,369500,369500,369500,369500,0
|
|
20231012,132100,504801500,369500,369500,369500,369500,0
|
|
20231012,132000,504801500,369500,369500,369500,369500,3
|
|
20231012,131900,503693000,369500,369500,369500,369500,0
|
|
20231012,131800,503693000,369500,369500,369500,369500,13
|
|
20231012,131700,498889500,370000,370000,370000,370000,0
|
|
20231012,131600,498889500,370000,370000,370000,370000,2
|
|
20231012,131500,498149500,370000,370000,370000,370000,0
|
|
20231012,131400,498149500,370000,370000,370000,370000,4
|
|
20231012,131300,496669500,370000,370000,370000,370000,0
|
|
20231012,131200,496669500,370000,370000,370000,370000,1
|
|
20231012,131100,496299500,370000,370000,370000,370000,0
|
|
20231012,131000,496299500,370000,370000,370000,370000,2
|
|
20231012,130900,495559500,369500,369500,369500,369500,0
|
|
20231012,130800,495559500,369500,369500,369500,369500,0
|
|
20231012,130700,495559500,369500,369500,369500,369500,2
|
|
20231012,130600,494820500,369500,369500,369500,369500,0
|
|
20231012,130500,494820500,369500,369500,369500,369500,10
|
|
20231012,130400,491125500,369500,369500,369500,369500,0
|
|
20231012,130300,491125500,369500,369500,369500,369500,0
|
|
20231012,130200,491125500,369500,369500,369500,369500,7
|
|
20231012,130100,488539000,370000,370000,370000,370000,6
|
|
20231012,130000,486319000,369500,369500,369500,369500,2
|
|
20231012,125900,485580000,369000,369000,369000,369000,0
|
|
20231012,125800,485580000,369000,369000,369000,369000,1
|
|
20231012,125700,485211000,370000,370000,370000,370000,0
|
|
20231012,125600,485211000,370000,370000,370000,370000,0
|
|
20231012,125500,485211000,370000,370000,370000,370000,0
|
|
20231012,125400,485211000,370000,370000,370000,370000,1
|
|
20231012,125300,484841000,370000,370000,370000,370000,0
|
|
20231012,125200,484841000,370000,370000,370000,370000,1
|
|
20231012,125100,484471000,370000,370000,370000,370000,0
|
|
20231012,125000,484471000,370000,370000,370000,370000,0
|
|
20231012,124900,484471000,370000,370000,370000,370000,2
|
|
20231012,124800,483731000,369000,369000,369000,369000,2
|
|
20231012,124700,482993000,370000,370000,370000,370000,2
|
|
20231012,124600,482253000,369500,369500,369500,369500,7
|
|
20231012,124500,479666500,370000,370000,370000,370000,2
|
|
20231012,124400,478926500,370000,370000,370000,370000,6
|
|
20231012,124300,476706500,370500,370500,370500,370500,1
|
|
20231012,124200,476336000,370500,370500,370500,370500,0
|
|
20231012,124100,476336000,370500,370500,370500,370500,3
|
|
20231012,124000,475224500,370000,370000,370000,370000,0
|
|
20231012,123900,475224500,370000,370000,370000,370000,1
|
|
20231012,123800,474854500,370000,370000,370000,370000,19
|
|
20231012,123700,467824500,370000,370000,370000,370000,24
|
|
20231012,123600,458944500,370000,370000,370000,370000,0
|
|
20231012,123500,458944500,370000,370000,370000,370000,1
|
|
20231012,123400,458574500,370000,370000,370000,370000,5
|
|
20231012,123300,456724500,370000,370000,370000,370000,0
|
|
20231012,123200,456724500,370000,370000,370000,370000,2
|
|
20231012,123100,455984500,370000,370000,370000,370000,0
|
|
20231012,123000,455984500,370000,370000,370000,370000,0
|
|
20231012,122900,455984500,370000,370000,370000,370000,0
|
|
20231012,122800,455984500,370000,370000,370000,370000,0
|
|
20231012,122700,455984500,370000,370000,370000,370000,6
|
|
20231012,122600,453764500,368500,368500,368500,368500,3
|
|
20231012,122500,452659000,370000,370000,370000,370000,1
|
|
20231012,122400,452289000,370000,370000,370000,370000,29
|
|
20231012,122300,441559000,369500,369500,369500,369500,4
|
|
20231012,122200,440081000,369000,369000,369000,369000,0
|
|
20231012,122100,440081000,369000,369000,369000,369000,0
|
|
20231012,122000,440081000,369000,369000,369000,369000,0
|
|
20231012,121900,440081000,369000,369000,369000,369000,0
|
|
20231012,121800,440081000,369000,369000,369000,369000,0
|
|
20231012,121700,440081000,369000,369000,369000,369000,1
|
|
20231012,121600,439712000,369000,369000,369000,369000,0
|
|
20231012,121500,439712000,369000,369000,369000,369000,0
|
|
20231012,121400,439712000,369000,369000,369000,369000,0
|
|
20231012,121300,439712000,369000,369000,369000,369000,0
|
|
20231012,121200,439712000,369000,369000,369000,369000,0
|
|
20231012,121100,439712000,369000,369000,369000,369000,2
|
|
20231012,121000,438974000,369000,369000,369000,369000,1
|
|
20231012,120900,438605000,369000,369000,369000,369000,4
|
|
20231012,120800,437129000,369500,369500,369500,369500,0
|
|
20231012,120700,437129000,369500,369500,369500,369500,0
|
|
20231012,120600,437129000,369500,369500,369500,369500,1
|
|
20231012,120500,436759500,369500,369500,369500,369500,0
|
|
20231012,120400,436759500,369500,369500,369500,369500,0
|
|
20231012,120300,436759500,369500,369500,369500,369500,0
|
|
20231012,120200,436759500,369500,369500,369500,369500,1
|
|
20231012,120100,436390000,369500,369500,369500,369500,1
|
|
20231012,120000,436020500,369000,369000,369000,369000,1
|
|
20231012,115900,435651500,369000,369000,369000,369000,0
|
|
20231012,115800,435651500,369000,369000,369000,369000,1
|
|
20231012,115700,435282500,369000,369500,369500,369000,2
|
|
20231012,115600,434544000,369500,369500,369500,369500,1
|
|
20231012,115500,434174500,369000,369000,369000,369000,1
|
|
20231012,115400,433805500,369500,369500,369500,369500,0
|
|
20231012,115300,433805500,369500,369500,369500,369500,0
|
|
20231012,115200,433805500,369500,369500,369500,369500,3
|
|
20231012,115100,432697000,369500,369500,369500,369500,2
|
|
20231012,115000,431958000,368500,369000,369000,368000,21
|
|
20231012,114900,424218500,369000,369000,369000,369000,0
|
|
20231012,114800,424218500,369000,369500,369500,369000,3
|
|
20231012,114700,423111000,369500,369500,369500,369500,3
|
|
20231012,114600,422002500,369000,369000,369000,369000,0
|
|
20231012,114500,422002500,369000,369500,369500,369000,11
|
|
20231012,114400,417941000,369500,370000,370000,369500,7
|
|
20231012,114300,415352000,369500,369500,369500,369500,0
|
|
20231012,114200,415352000,369500,369500,369500,369500,0
|
|
20231012,114100,415352000,369500,369500,369500,369500,0
|
|
20231012,114000,415352000,369500,369500,369500,369500,1
|
|
20231012,113900,414982500,369500,369500,369500,369500,0
|
|
20231012,113800,414982500,369500,369500,369500,369500,0
|
|
20231012,113700,414982500,369500,369500,369500,369500,45
|
|
20231012,113600,398355000,370000,370000,370000,370000,0
|
|
20231012,113500,398355000,370000,370000,370000,370000,0
|
|
20231012,113400,398355000,370000,369500,370000,369500,26
|
|
20231012,113300,388747500,369000,369000,369000,369000,0
|
|
20231012,113200,388747500,369000,369000,369000,369000,0
|
|
20231012,113100,388747500,369000,369000,369000,369000,0
|
|
20231012,113000,388747500,369000,369000,369000,369000,0
|
|
20231012,112900,388747500,369000,369000,369000,369000,1
|
|
20231012,112800,388378500,369000,369000,369000,369000,0
|
|
20231012,112700,388378500,369000,369000,369000,369000,2
|
|
20231012,112600,387640500,369000,369000,369000,369000,0
|
|
20231012,112500,387640500,369000,369000,369000,369000,1
|
|
20231012,112400,387271500,369000,369000,369000,369000,0
|
|
20231012,112300,387271500,369000,368500,369000,368500,9
|
|
20231012,112200,383954500,368500,368500,368500,368500,0
|
|
20231012,112100,383954500,368500,368500,368500,368500,0
|
|
20231012,112000,383954500,368500,368500,368500,368500,0
|
|
20231012,111900,383954500,368500,368500,368500,368500,3
|
|
20231012,111800,382849000,369500,369500,369500,369500,4
|
|
20231012,111700,381371000,369500,369500,369500,369500,2
|
|
20231012,111600,380632000,369500,369500,369500,369500,0
|
|
20231012,111500,380632000,369500,369000,369500,369000,6
|
|
20231012,111400,378416000,369000,369000,369000,369000,6
|
|
20231012,111300,376202000,369000,369000,369500,369000,8
|
|
20231012,111200,373248500,369000,369000,369000,369000,0
|
|
20231012,111100,373248500,369000,369000,369000,369000,5
|
|
20231012,111000,371403500,369000,369000,369000,369000,2
|
|
20231012,110900,370665500,368500,369000,369000,368500,20
|
|
20231012,110800,363286000,369000,369000,369000,369000,0
|
|
20231012,110700,363286000,369000,369000,369000,369000,0
|
|
20231012,110600,363286000,369000,369000,369000,369000,0
|
|
20231012,110500,363286000,369000,369000,369000,369000,20
|
|
20231012,110400,355906000,369000,369000,369000,369000,0
|
|
20231012,110300,355906000,369000,369000,369000,369000,0
|
|
20231012,110200,355906000,369000,369000,369000,369000,1
|
|
20231012,110100,355537000,369000,369000,369000,369000,1
|
|
20231012,110000,355168000,368500,368500,368500,368500,0
|
|
20231012,105900,355168000,368500,368500,368500,368500,2
|
|
20231012,105800,354431000,369000,369000,369000,369000,0
|
|
20231012,105700,354431000,369000,367500,369000,367500,15
|
|
20231012,105600,348917000,367500,369000,369000,367000,99
|
|
20231012,105500,312500000,369000,369000,369000,369000,13
|
|
20231012,105400,307703000,369500,369500,369500,369500,28
|
|
20231012,105300,297357000,369500,369500,369500,369500,0
|
|
20231012,105200,297357000,369500,369500,369500,369500,8
|
|
20231012,105100,294401000,369500,369500,369500,369500,5
|
|
20231012,105000,292553500,370000,370000,370000,370000,0
|
|
20231012,104900,292553500,370000,370000,370000,370000,0
|
|
20231012,104800,292553500,370000,370000,370000,370000,2
|
|
20231012,104700,291813500,370000,370000,370000,370000,0
|
|
20231012,104600,291813500,370000,370000,370000,370000,33
|
|
20231012,104500,279603500,370500,370500,370500,370500,0
|
|
20231012,104400,279603500,370500,370500,370500,370500,0
|
|
20231012,104300,279603500,370500,370500,370500,370500,4
|
|
20231012,104200,278121500,370000,370000,370000,370000,0
|
|
20231012,104100,278121500,370000,370000,370000,370000,0
|
|
20231012,104000,278121500,370000,370000,370000,370000,2
|
|
20231012,103900,277381500,370000,370000,370000,370000,0
|
|
20231012,103800,277381500,370000,370000,370000,370000,0
|
|
20231012,103700,277381500,370000,370000,370000,370000,0
|
|
20231012,103600,277381500,370000,370000,370000,370000,0
|
|
20231012,103500,277381500,370000,370000,370000,370000,1
|
|
20231012,103400,277011500,370000,370000,370000,370000,8
|
|
20231012,103300,274051500,370000,370000,370000,370000,3
|
|
20231012,103200,272941500,370000,370000,370000,370000,1
|
|
20231012,103100,272571500,370000,370000,370000,370000,0
|
|
20231012,103000,272571500,370000,370000,370000,370000,3
|
|
20231012,102900,271461500,370000,370000,370000,370000,0
|
|
20231012,102800,271461500,370000,370000,370000,370000,1
|
|
20231012,102700,271091500,370000,370000,370000,370000,0
|
|
20231012,102600,271091500,370000,370000,370000,370000,5
|
|
20231012,102500,269241500,369000,369000,369000,369000,1
|
|
20231012,102400,268872500,370000,370000,370000,370000,5
|
|
20231012,102300,267022500,370000,370000,370000,370000,0
|
|
20231012,102200,267022500,370000,370000,370000,370000,0
|
|
20231012,102100,267022500,370000,370000,370000,370000,3
|
|
20231012,102000,265912500,369500,369500,369500,369500,1
|
|
20231012,101900,265543000,369500,369500,369500,369500,0
|
|
20231012,101800,265543000,369500,370000,370000,369500,20
|
|
20231012,101700,258143500,370000,370000,370000,370000,2
|
|
20231012,101600,257403500,370000,370500,370500,370000,9
|
|
20231012,101500,254070000,370500,370500,370500,370500,1
|
|
20231012,101400,253699500,370500,370000,370500,370000,5
|
|
20231012,101300,251847500,370500,370500,370500,370500,2
|
|
20231012,101200,251106500,370500,370000,370500,370000,48
|
|
20231012,101100,233341000,370000,370000,370000,370000,10
|
|
20231012,101000,229641000,370000,370000,370000,370000,7
|
|
20231012,100900,227051000,369500,369500,369500,369500,5
|
|
20231012,100800,225203500,370000,369500,370000,369500,8
|
|
20231012,100700,222246500,369500,369500,369500,369500,0
|
|
20231012,100600,222246500,369500,369500,369500,369500,4
|
|
20231012,100500,220768500,369500,369500,369500,369500,2
|
|
20231012,100400,220029500,369000,369000,369000,369000,0
|
|
20231012,100300,220029500,369000,368500,369000,368500,14
|
|
20231012,100200,214866000,368000,368000,368000,368000,1
|
|
20231012,100100,214498000,368000,367500,368000,367500,4
|
|
20231012,100000,213026500,368000,368000,368000,368000,4
|
|
20231012,095900,211554500,368000,368000,368000,368000,5
|
|
20231012,095800,209714500,368000,368000,368000,368000,13
|
|
20231012,095700,204930500,368000,368000,368000,368000,0
|
|
20231012,095600,204930500,368000,368000,368000,368000,1
|
|
20231012,095500,204562500,368000,368000,368000,368000,5
|
|
20231012,095400,202722500,368000,368000,368000,368000,4
|
|
20231012,095300,201250500,367500,367500,367500,367500,3
|
|
20231012,095200,200148000,367500,367500,367500,367500,0
|
|
20231012,095100,200148000,367500,367500,367500,367500,4
|
|
20231012,095000,198678000,367500,367500,367500,367500,0
|
|
20231012,094900,198678000,367500,367500,367500,367500,0
|
|
20231012,094800,198678000,367500,367500,367500,367500,0
|
|
20231012,094700,198678000,367500,367500,367500,367500,0
|
|
20231012,094600,198678000,367500,367500,367500,367500,1
|
|
20231012,094500,198310500,368000,368000,368000,368000,0
|
|
20231012,094400,198310500,368000,368000,368000,368000,0
|
|
20231012,094300,198310500,368000,368000,368000,368000,0
|
|
20231012,094200,198310500,368000,368000,368000,368000,0
|
|
20231012,094100,198310500,368000,368000,368000,368000,1
|
|
20231012,094000,197942500,367500,367500,367500,367500,1
|
|
20231012,093900,197575000,368000,368000,368000,368000,0
|
|
20231012,093800,197575000,368000,367500,368000,367500,6
|
|
20231012,093700,195367500,368000,367500,368000,367500,4
|
|
20231012,093600,193896000,368000,368000,368000,368000,0
|
|
20231012,093500,193896000,368000,368000,368000,368000,4
|
|
20231012,093400,192424000,367500,370000,370000,367500,3
|
|
20231012,093300,191319000,370000,370000,370000,370000,0
|
|
20231012,093200,191319000,370000,367500,370000,367500,42
|
|
20231012,093100,175862500,370000,368000,370000,367500,23
|
|
20231012,093000,167406500,370000,369500,370000,369500,6
|
|
20231012,092900,165187000,368500,368000,368500,368000,9
|
|
20231012,092800,161874500,368000,368000,368000,368000,3
|
|
20231012,092700,160770500,368000,367500,368000,367500,5
|
|
20231012,092600,158931000,367500,368000,368000,367500,4
|
|
20231012,092500,157459500,368000,368000,368000,368000,10
|
|
20231012,092400,153779500,368000,368000,368000,368000,41
|
|
20231012,092300,138691500,369000,369000,369000,369000,0
|
|
20231012,092200,138691500,369000,368000,369000,368000,4
|
|
20231012,092100,137216500,368500,368500,368500,368500,7
|
|
20231012,092000,134637000,368000,368000,368000,368000,0
|
|
20231012,091900,134637000,368000,369000,369000,368000,15
|
|
20231012,091800,129111500,368500,369000,369000,368500,26
|
|
20231012,091700,119521000,369000,369000,369000,369000,12
|
|
20231012,091600,115093000,368500,368000,368500,368000,7
|
|
20231012,091500,112516000,368000,368500,368500,368000,5
|
|
20231012,091400,110674000,368000,368000,368000,368000,2
|
|
20231012,091300,109938000,368500,368500,368500,368500,1
|
|
20231012,091200,109569500,368500,369000,369000,368000,21
|
|
20231012,091100,101826000,368500,369000,369000,368500,6
|
|
20231012,091000,99613500,369000,369500,369500,369000,5
|
|
20231012,090900,97767500,368000,367500,368000,367500,12
|
|
20231012,090800,93353500,367500,369000,370500,367500,19
|
|
20231012,090700,86332000,370500,370500,370500,370500,0
|
|
20231012,090600,86332000,370500,370500,370500,370500,0
|
|
20231012,090500,86332000,370500,370000,370500,370000,4
|
|
20231012,090400,84850500,370000,369000,370000,366500,40
|
|
20231012,090300,70107000,369000,369000,369000,369000,26
|
|
20231012,090200,60513000,369000,370500,370500,365500,132
|
|
20231012,090100,11886500,370500,370500,370500,370500,0
|
|
20231012,090000,11886500,370500,371500,371500,370500,32
|