588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184500,2362835500,373500,373500,373500,373500,300
|
|
20231017,184400,2362835500,373500,373500,373500,373500,0
|
|
20231017,184300,2362835500,373500,373500,373500,373500,0
|
|
20231017,184200,2362835500,373500,373500,373500,373500,0
|
|
20231017,184100,2362835500,373500,373500,373500,373500,0
|
|
20231017,184000,2362835500,373500,373500,373500,373500,0
|
|
20231017,183900,2362835500,373500,373500,373500,373500,0
|
|
20231017,183800,2362835500,373500,373500,373500,373500,0
|
|
20231017,183700,2362835500,373500,373500,373500,373500,0
|
|
20231017,183600,2362835500,373500,373500,373500,373500,0
|
|
20231017,183500,2362835500,373500,373500,373500,373500,0
|
|
20231017,183400,2362835500,373500,373500,373500,373500,0
|
|
20231017,183300,2362835500,373500,373500,373500,373500,0
|
|
20231017,183200,2362835500,373500,373500,373500,373500,0
|
|
20231017,183100,2362835500,373500,373500,373500,373500,0
|
|
20231017,183000,2362835500,373500,373500,373500,373500,0
|
|
20231017,182900,2362835500,373500,373500,373500,373500,0
|
|
20231017,182800,2362835500,373500,373500,373500,373500,0
|
|
20231017,182700,2362835500,373500,373500,373500,373500,0
|
|
20231017,182600,2362835500,373500,373500,373500,373500,0
|
|
20231017,182500,2362835500,373500,373500,373500,373500,0
|
|
20231017,182400,2362835500,373500,373500,373500,373500,0
|
|
20231017,182300,2362835500,373500,373500,373500,373500,0
|
|
20231017,182200,2362835500,373500,373500,373500,373500,0
|
|
20231017,182100,2362835500,373500,373500,373500,373500,0
|
|
20231017,182000,2362835500,373500,373500,373500,373500,0
|
|
20231017,181900,2362835500,373500,373500,373500,373500,0
|
|
20231017,181800,2362835500,373500,373500,373500,373500,0
|
|
20231017,181700,2362835500,373500,373500,373500,373500,0
|
|
20231017,181600,2362835500,373500,373500,373500,373500,0
|
|
20231017,181500,2362835500,373500,373500,373500,373500,300
|
|
20231017,181400,2362835500,373500,373500,373500,373500,0
|
|
20231017,181300,2362835500,373500,373500,373500,373500,0
|
|
20231017,181200,2362835500,373500,373500,373500,373500,0
|
|
20231017,181100,2362835500,373500,373500,373500,373500,0
|
|
20231017,181000,2362835500,373500,373500,373500,373500,0
|
|
20231017,180900,2362835500,373500,373500,373500,373500,0
|
|
20231017,180800,2362835500,373500,373500,373500,373500,0
|
|
20231017,180700,2362835500,373500,373500,373500,373500,0
|
|
20231017,180600,2362835500,373500,373500,373500,373500,0
|
|
20231017,180500,2362835500,373500,373500,373500,373500,0
|
|
20231017,180400,2362835500,373500,373500,373500,373500,0
|
|
20231017,180300,2362835500,373500,373500,373500,373500,0
|
|
20231017,180200,2362835500,373500,373500,373500,373500,0
|
|
20231017,180100,2362835500,373500,373500,373500,373500,0
|
|
20231017,180000,2362835500,373500,373500,373500,373500,0
|
|
20231017,175900,2362835500,373500,373500,373500,373500,0
|
|
20231017,175800,2362835500,373500,373500,373500,373500,0
|
|
20231017,175700,2362835500,373500,373500,373500,373500,0
|
|
20231017,175600,2362835500,373500,373500,373500,373500,0
|
|
20231017,175500,2362835500,373500,373500,373500,373500,0
|
|
20231017,175400,2362835500,373500,373500,373500,373500,0
|
|
20231017,175300,2362835500,373500,373500,373500,373500,0
|
|
20231017,175200,2362835500,373500,373500,373500,373500,0
|
|
20231017,175100,2362835500,373500,373500,373500,373500,0
|
|
20231017,175000,2362835500,373500,373500,373500,373500,0
|
|
20231017,174900,2362835500,373500,373500,373500,373500,0
|
|
20231017,174800,2362835500,373500,373500,373500,373500,0
|
|
20231017,174700,2362835500,373500,373500,373500,373500,0
|
|
20231017,174600,2362835500,373500,373500,373500,373500,0
|
|
20231017,174500,2362835500,373500,373500,373500,373500,300
|
|
20231017,174400,2362835500,373500,373500,373500,373500,0
|
|
20231017,174300,2362835500,373500,373500,373500,373500,0
|
|
20231017,174200,2362835500,373500,373500,373500,373500,0
|
|
20231017,174100,2362835500,373500,373500,373500,373500,0
|
|
20231017,174000,2362835500,373500,373500,373500,373500,0
|
|
20231017,173900,2362835500,373500,373500,373500,373500,0
|
|
20231017,173800,2362835500,373500,373500,373500,373500,0
|
|
20231017,173700,2362835500,373500,373500,373500,373500,0
|
|
20231017,173600,2362835500,373500,373500,373500,373500,0
|
|
20231017,173500,2362835500,373500,373500,373500,373500,0
|
|
20231017,173400,2362835500,373500,373500,373500,373500,0
|
|
20231017,173300,2362835500,373500,373500,373500,373500,0
|
|
20231017,173200,2362835500,373500,373500,373500,373500,0
|
|
20231017,173100,2362835500,373500,373500,373500,373500,0
|
|
20231017,173000,2362835500,373500,373500,373500,373500,0
|
|
20231017,172900,2362835500,373500,373500,373500,373500,0
|
|
20231017,172800,2362835500,373500,373500,373500,373500,0
|
|
20231017,172700,2362835500,373500,373500,373500,373500,0
|
|
20231017,172600,2362835500,373500,373500,373500,373500,0
|
|
20231017,172500,2362835500,373500,373500,373500,373500,0
|
|
20231017,172400,2362835500,373500,373500,373500,373500,0
|
|
20231017,172300,2362835500,373500,373500,373500,373500,0
|
|
20231017,172200,2362835500,373500,373500,373500,373500,0
|
|
20231017,172100,2362835500,373500,373500,373500,373500,0
|
|
20231017,172000,2362835500,373500,373500,373500,373500,0
|
|
20231017,171900,2362835500,373500,373500,373500,373500,0
|
|
20231017,171800,2362835500,373500,373500,373500,373500,0
|
|
20231017,171700,2362835500,373500,373500,373500,373500,0
|
|
20231017,171600,2362835500,373500,373500,373500,373500,0
|
|
20231017,171500,2362835500,373500,373500,373500,373500,300
|
|
20231017,171400,2362835500,373500,373500,373500,373500,0
|
|
20231017,171300,2362835500,373500,373500,373500,373500,0
|
|
20231017,171200,2362835500,373500,373500,373500,373500,0
|
|
20231017,171100,2362835500,373500,373500,373500,373500,0
|
|
20231017,171000,2362835500,373500,373500,373500,373500,0
|
|
20231017,170900,2362835500,373500,373500,373500,373500,0
|
|
20231017,170800,2362835500,373500,373500,373500,373500,0
|
|
20231017,170700,2362835500,373500,373500,373500,373500,0
|
|
20231017,170600,2362835500,373500,373500,373500,373500,0
|
|
20231017,170500,2362835500,373500,373500,373500,373500,0
|
|
20231017,170400,2362835500,373500,373500,373500,373500,0
|
|
20231017,170300,2362835500,373500,373500,373500,373500,0
|
|
20231017,170200,2362835500,373500,373500,373500,373500,0
|
|
20231017,170100,2362835500,373500,373500,373500,373500,0
|
|
20231017,170000,2362835500,373500,373500,373500,373500,0
|
|
20231017,165900,2362835500,373500,373500,373500,373500,0
|
|
20231017,165800,2362835500,373500,373500,373500,373500,0
|
|
20231017,165700,2362835500,373500,373500,373500,373500,0
|
|
20231017,165600,2362835500,373500,373500,373500,373500,0
|
|
20231017,165500,2362835500,373500,373500,373500,373500,0
|
|
20231017,165400,2362835500,373500,373500,373500,373500,0
|
|
20231017,165300,2362835500,373500,373500,373500,373500,0
|
|
20231017,165200,2362835500,373500,373500,373500,373500,0
|
|
20231017,165100,2362835500,373500,373500,373500,373500,0
|
|
20231017,165000,2362835500,373500,373500,373500,373500,0
|
|
20231017,164900,2362835500,373500,373500,373500,373500,0
|
|
20231017,164800,2362835500,373500,373500,373500,373500,0
|
|
20231017,164700,2362835500,373500,373500,373500,373500,0
|
|
20231017,164600,2362835500,373500,373500,373500,373500,0
|
|
20231017,164500,2362835500,373500,373500,373500,373500,300
|
|
20231017,164400,2362835500,373500,373500,373500,373500,0
|
|
20231017,164300,2362835500,373500,373500,373500,373500,0
|
|
20231017,164200,2362835500,373500,373500,373500,373500,0
|
|
20231017,164100,2362835500,373500,373500,373500,373500,0
|
|
20231017,164000,2362835500,373500,373500,373500,373500,0
|
|
20231017,163900,2362835500,373500,373500,373500,373500,0
|
|
20231017,163800,2362835500,373500,373500,373500,373500,0
|
|
20231017,163700,2362835500,373500,373500,373500,373500,0
|
|
20231017,163600,2362835500,373500,373500,373500,373500,0
|
|
20231017,163500,2362835500,373500,373500,373500,373500,0
|
|
20231017,163400,2362835500,373500,373500,373500,373500,0
|
|
20231017,163300,2362835500,373500,373500,373500,373500,0
|
|
20231017,163200,2362835500,373500,373500,373500,373500,0
|
|
20231017,163100,2362835500,373500,373500,373500,373500,0
|
|
20231017,163000,2362835500,373500,373500,373500,373500,0
|
|
20231017,162900,2362835500,373500,373500,373500,373500,0
|
|
20231017,162800,2362835500,373500,373500,373500,373500,0
|
|
20231017,162700,2362835500,373500,373500,373500,373500,0
|
|
20231017,162600,2362835500,373500,373500,373500,373500,0
|
|
20231017,162500,2362835500,373500,373500,373500,373500,0
|
|
20231017,162400,2362835500,373500,373500,373500,373500,0
|
|
20231017,162300,2362835500,373500,373500,373500,373500,0
|
|
20231017,162200,2362835500,373500,373500,373500,373500,0
|
|
20231017,162100,2362835500,373500,373500,373500,373500,0
|
|
20231017,162000,2362835500,373500,373500,373500,373500,0
|
|
20231017,161900,2362835500,373500,373500,373500,373500,0
|
|
20231017,161800,2362835500,373500,373500,373500,373500,0
|
|
20231017,161700,2362835500,373500,373500,373500,373500,0
|
|
20231017,161600,2362835500,373500,373500,373500,373500,0
|
|
20231017,161500,2362835500,373500,373500,373500,373500,300
|
|
20231017,161400,2362835500,373500,373500,373500,373500,0
|
|
20231017,161300,2362835500,373500,373500,373500,373500,0
|
|
20231017,161200,2362835500,373500,373500,373500,373500,0
|
|
20231017,161100,2362835500,373500,373500,373500,373500,0
|
|
20231017,161000,2362835500,373500,373500,373500,373500,0
|
|
20231017,160900,2362835500,373500,373500,373500,373500,0
|
|
20231017,160800,2362835500,373500,373500,373500,373500,0
|
|
20231017,160700,2362835500,373500,373500,373500,373500,0
|
|
20231017,160600,2362835500,373500,373500,373500,373500,0
|
|
20231017,160500,2362835500,373500,373500,373500,373500,0
|
|
20231017,160400,2362835500,373500,373500,373500,373500,0
|
|
20231017,160300,2362835500,373500,373500,373500,373500,0
|
|
20231017,160200,2362835500,373500,373500,373500,373500,0
|
|
20231017,160100,2362835500,373500,373500,373500,373500,0
|
|
20231017,160000,2362835500,373500,373500,373500,373500,0
|
|
20231017,155900,2362835500,373500,373500,373500,373500,0
|
|
20231017,155800,2362835500,373500,373500,373500,373500,0
|
|
20231017,155700,2362835500,373500,373500,373500,373500,0
|
|
20231017,155600,2362835500,373500,373500,373500,373500,0
|
|
20231017,155500,2362835500,373500,373500,373500,373500,0
|
|
20231017,155400,2362835500,373500,373500,373500,373500,0
|
|
20231017,155300,2362835500,373500,373500,373500,373500,0
|
|
20231017,155200,2362835500,373500,373500,373500,373500,0
|
|
20231017,155100,2362835500,373500,373500,373500,373500,0
|
|
20231017,155000,2362835500,373500,373500,373500,373500,0
|
|
20231017,154900,2362835500,373500,373500,373500,373500,0
|
|
20231017,154800,2362835500,373500,373500,373500,373500,0
|
|
20231017,154700,2362835500,373500,373500,373500,373500,0
|
|
20231017,154600,2362835500,373500,373500,373500,373500,0
|
|
20231017,154500,2362835500,373500,373500,373500,373500,300
|
|
20231017,154400,2362835500,373500,373500,373500,373500,0
|
|
20231017,154300,2362835500,373500,373500,373500,373500,0
|
|
20231017,154200,2362835500,373500,373500,373500,373500,0
|
|
20231017,154100,2362835500,373500,373500,373500,373500,0
|
|
20231017,154000,2362835500,373500,373500,373500,373500,0
|
|
20231017,153900,2362835500,373500,373500,373500,373500,0
|
|
20231017,153800,2362835500,373500,373500,373500,373500,0
|
|
20231017,153700,2362835500,373500,373500,373500,373500,0
|
|
20231017,153600,2362835500,373500,373500,373500,373500,0
|
|
20231017,153500,2362835500,373500,373500,373500,373500,0
|
|
20231017,153400,2362835500,373500,373500,373500,373500,0
|
|
20231017,153300,2362835500,373500,373500,373500,373500,0
|
|
20231017,153200,2362835500,373500,373500,373500,373500,0
|
|
20231017,153100,2362835500,373500,373500,373500,373500,0
|
|
20231017,153000,2362835500,373500,373500,373500,373500,300
|
|
20231017,152900,2250785500,373500,373500,373500,373500,0
|
|
20231017,152800,2250785500,373500,373500,373500,373500,0
|
|
20231017,152700,2250785500,373500,373500,373500,373500,0
|
|
20231017,152600,2250785500,373500,373500,373500,373500,0
|
|
20231017,152500,2250785500,373500,373500,373500,373500,0
|
|
20231017,152400,2250785500,373500,373500,373500,373500,0
|
|
20231017,152300,2250785500,373500,373500,373500,373500,0
|
|
20231017,152200,2250785500,373500,373500,373500,373500,0
|
|
20231017,152100,2250785500,373500,373500,373500,373500,0
|
|
20231017,152000,2250785500,373500,373500,373500,373500,0
|
|
20231017,151900,2250785500,373500,373500,373500,372500,28
|
|
20231017,151800,2240341000,373500,373500,373500,372000,51
|
|
20231017,151700,2221300500,372500,373500,374000,372500,131
|
|
20231017,151600,2172368000,373000,373500,373500,373000,96
|
|
20231017,151500,2136517500,373500,373000,373500,372500,90
|
|
20231017,151400,2102935500,373000,373000,373000,372500,90
|
|
20231017,151300,2069366500,373000,372500,373000,372500,149
|
|
20231017,151200,2013827000,372000,372000,372000,371500,79
|
|
20231017,151100,1984439500,372000,372000,372000,371500,99
|
|
20231017,151000,1947614000,372000,372000,372000,371000,54
|
|
20231017,150900,1927544000,372000,372000,372000,371000,115
|
|
20231017,150800,1884808000,372000,372000,372000,371500,94
|
|
20231017,150700,1849842500,372000,371500,372000,371500,76
|
|
20231017,150600,1821585000,371500,370500,371500,370500,68
|
|
20231017,150500,1796361500,370000,370000,370500,370000,91
|
|
20231017,150400,1762678000,370000,370000,370000,369500,31
|
|
20231017,150300,1751208500,369500,370000,370000,369500,4
|
|
20231017,150200,1749729000,369500,370000,370000,369500,4
|
|
20231017,150100,1748249500,369500,370000,370000,369500,21
|
|
20231017,150000,1740487500,370000,370000,370000,369500,14
|
|
20231017,145900,1735313000,370000,370000,370000,369500,11
|
|
20231017,145800,1731244000,369500,369500,369500,369500,1
|
|
20231017,145700,1730874500,369500,369500,369500,369500,3
|
|
20231017,145600,1729766000,369500,370000,370000,369500,13
|
|
20231017,145500,1724956500,370000,369500,370000,369500,7
|
|
20231017,145400,1722367000,369500,369500,369500,369500,2
|
|
20231017,145300,1721628000,369500,370000,370000,369500,6
|
|
20231017,145200,1719408500,370000,370000,370000,370000,5
|
|
20231017,145100,1717558500,370000,370000,370000,370000,4
|
|
20231017,145000,1716078500,369500,369500,370000,369500,4
|
|
20231017,144900,1714599500,370000,370000,370000,370000,11
|
|
20231017,144800,1710529500,369500,369500,369500,369500,0
|
|
20231017,144700,1710529500,369500,370000,370000,369500,5
|
|
20231017,144600,1708680000,370000,370000,370000,370000,6
|
|
20231017,144500,1706460000,370000,370000,370000,370000,8
|
|
20231017,144400,1703500000,369500,370000,370000,369500,5
|
|
20231017,144300,1701651000,369500,370000,370000,369500,68
|
|
20231017,144200,1676523500,369500,370000,370000,369500,7
|
|
20231017,144100,1673934000,370000,370000,370000,370000,7
|
|
20231017,144000,1671344000,370500,370000,370500,370000,10
|
|
20231017,143900,1667639500,370000,370000,370000,370000,17
|
|
20231017,143800,1661349500,370000,370000,370000,370000,10
|
|
20231017,143700,1657649500,370000,370000,370000,370000,20
|
|
20231017,143600,1650249500,369500,370000,370000,369500,6
|
|
20231017,143500,1648030000,370000,369500,370000,369500,15
|
|
20231017,143400,1642483500,369500,369500,369500,369500,10
|
|
20231017,143300,1638788500,369500,370000,370000,369500,6
|
|
20231017,143200,1636569500,369500,369500,370000,369500,14
|
|
20231017,143100,1631391500,369500,370000,370000,369500,116
|
|
20231017,143000,1588474000,370000,371000,371000,370000,217
|
|
20231017,142900,1508177000,370000,371000,371000,370000,9
|
|
20231017,142800,1504842000,371000,371000,371000,371000,3
|
|
20231017,142700,1503729000,371000,370500,371000,370000,12
|
|
20231017,142600,1499282000,371000,370500,371000,370000,7
|
|
20231017,142500,1496689000,371000,371000,371000,371000,8
|
|
20231017,142400,1493721000,370000,371000,371000,370000,9
|
|
20231017,142300,1490386000,370000,370000,370000,370000,2
|
|
20231017,142200,1489646000,370000,371000,371000,370000,6
|
|
20231017,142100,1487423000,371000,371000,371000,371000,3
|
|
20231017,142000,1486310000,370500,370500,370500,370500,21
|
|
20231017,141900,1478529500,370500,370500,370500,370500,0
|
|
20231017,141800,1478529500,370500,370500,370500,370500,5
|
|
20231017,141700,1476677000,370500,370500,371000,370500,14
|
|
20231017,141600,1471488500,370000,370000,370500,370000,8
|
|
20231017,141500,1468526500,370500,370500,370500,370000,7
|
|
20231017,141400,1465933500,370000,370000,370000,370000,2
|
|
20231017,141300,1465193500,370500,370500,370500,370500,7
|
|
20231017,141200,1462600000,370500,370500,370500,370500,4
|
|
20231017,141100,1461118000,370500,370000,370500,370000,11
|
|
20231017,141000,1457044000,370500,370000,370500,370000,10
|
|
20231017,140900,1453340500,370000,370500,370500,370000,6
|
|
20231017,140800,1451118000,370500,370500,370500,370500,29
|
|
20231017,140700,1440373500,370000,370000,370000,370000,6
|
|
20231017,140600,1438153500,370500,370500,370500,370500,3
|
|
20231017,140500,1437042000,370500,370500,370500,370500,2
|
|
20231017,140400,1436301000,370500,370000,370500,370000,8
|
|
20231017,140300,1433339500,370500,370500,370500,370500,0
|
|
20231017,140200,1433339500,370500,370000,370500,370000,6
|
|
20231017,140100,1431119000,370000,370500,370500,370000,15
|
|
20231017,140000,1425568500,370000,370000,370000,370000,13
|
|
20231017,135900,1420758500,370000,370000,370000,370000,1
|
|
20231017,135800,1420388500,370500,370500,370500,370500,0
|
|
20231017,135700,1420388500,370500,370500,370500,370500,3
|
|
20231017,135600,1419277000,370000,370500,370500,370000,9
|
|
20231017,135500,1415943500,370500,370500,370500,370500,6
|
|
20231017,135400,1413720500,370500,370500,370500,370500,2
|
|
20231017,135300,1412979500,370500,370500,370500,370500,0
|
|
20231017,135200,1412979500,370500,370500,370500,370500,1
|
|
20231017,135100,1412609000,370500,370500,370500,370500,0
|
|
20231017,135000,1412609000,370500,370500,370500,370500,1
|
|
20231017,134900,1412238500,371000,371000,371000,371000,0
|
|
20231017,134800,1412238500,371000,371000,371000,371000,1
|
|
20231017,134700,1411867500,370500,370500,370500,370500,0
|
|
20231017,134600,1411867500,370500,370500,370500,370500,1
|
|
20231017,134500,1411497000,371500,371000,371500,371000,23
|
|
20231017,134400,1402963500,371500,371500,371500,371500,1
|
|
20231017,134300,1402592000,371500,371500,371500,371500,1
|
|
20231017,134200,1402220500,371500,371500,371500,371500,1
|
|
20231017,134100,1401849000,371000,371000,371000,371000,82
|
|
20231017,134000,1371427000,370500,370500,370500,370500,5
|
|
20231017,133900,1369574500,370500,370500,370500,370500,0
|
|
20231017,133800,1369574500,370500,370500,370500,370500,5
|
|
20231017,133700,1367722000,370500,370500,370500,370500,0
|
|
20231017,133600,1367722000,370500,370500,370500,370500,5
|
|
20231017,133500,1365869500,370500,370500,370500,370500,0
|
|
20231017,133400,1365869500,370500,370500,370500,370500,2
|
|
20231017,133300,1365128500,370500,370500,370500,370500,0
|
|
20231017,133200,1365128500,370500,370500,370500,370500,0
|
|
20231017,133100,1365128500,370500,370500,370500,370500,7
|
|
20231017,133000,1362535000,370500,370500,370500,370500,5
|
|
20231017,132900,1360682500,370500,370500,370500,370500,1
|
|
20231017,132800,1360312000,370500,370500,370500,370500,2
|
|
20231017,132700,1359571000,370500,370500,370500,370500,0
|
|
20231017,132600,1359571000,370500,370500,370500,370500,0
|
|
20231017,132500,1359571000,370500,370500,371000,370500,18
|
|
20231017,132400,1352900500,370500,370500,370500,370500,9
|
|
20231017,132300,1349566000,370500,370500,370500,370500,2
|
|
20231017,132200,1348825000,370500,370500,370500,370500,2
|
|
20231017,132100,1348084000,370000,370500,370500,370000,2
|
|
20231017,132000,1347343500,370500,370500,370500,370500,3
|
|
20231017,131900,1346232000,370500,370500,370500,370000,4
|
|
20231017,131800,1344751000,370500,370500,370500,370500,30
|
|
20231017,131700,1333636000,370500,370000,370500,370000,32
|
|
20231017,131600,1321787000,370500,370500,370500,370500,5
|
|
20231017,131500,1319934500,370500,370500,370500,370500,0
|
|
20231017,131400,1319934500,370500,370500,370500,370500,2
|
|
20231017,131300,1319193500,370000,370000,370000,370000,5
|
|
20231017,131200,1317343500,370500,370000,370500,370000,3
|
|
20231017,131100,1316232500,370000,370000,370000,370000,0
|
|
20231017,131000,1316232500,370000,370000,370000,370000,4
|
|
20231017,130900,1314752500,370500,370000,370500,370000,5
|
|
20231017,130800,1312901000,370500,370000,370500,370000,2
|
|
20231017,130700,1312160500,370000,370000,370000,370000,1
|
|
20231017,130600,1311790500,371000,371000,371000,371000,1
|
|
20231017,130500,1311419500,370500,370500,370500,370500,1
|
|
20231017,130400,1311049000,370500,370500,370500,370500,2
|
|
20231017,130300,1310308000,370500,370500,370500,370000,14
|
|
20231017,130200,1305121500,370500,370500,370500,370500,0
|
|
20231017,130100,1305121500,370500,370500,370500,370500,10
|
|
20231017,130000,1301416500,370500,370500,370500,370000,12
|
|
20231017,125900,1296971000,370500,370500,370500,370500,6
|
|
20231017,125800,1294748000,370500,371000,371000,370500,5
|
|
20231017,125700,1292893500,370500,370500,370500,370500,1
|
|
20231017,125600,1292523000,370500,370500,370500,370500,6
|
|
20231017,125500,1290300000,370500,370500,370500,370500,1
|
|
20231017,125400,1289929500,370500,370500,370500,370500,35
|
|
20231017,125300,1276962000,370500,370500,370500,370000,55
|
|
20231017,125200,1256609500,370000,370500,370500,370000,16
|
|
20231017,125100,1250682000,370500,371000,371000,370500,317
|
|
20231017,125000,1133133500,371500,371500,371500,371500,5
|
|
20231017,124900,1131276000,371000,371000,371000,371000,13
|
|
20231017,124800,1126453000,371000,371000,371000,371000,2
|
|
20231017,124700,1125711000,371500,371500,371500,371500,1
|
|
20231017,124600,1125339500,371500,371500,371500,371500,104
|
|
20231017,124500,1086703500,371500,371500,371500,371500,6
|
|
20231017,124400,1084474500,371500,371500,371500,371500,1
|
|
20231017,124300,1084103000,371500,371500,371500,371500,10
|
|
20231017,124200,1080388000,371500,371500,371500,371500,0
|
|
20231017,124100,1080388000,371500,371500,371500,371500,3
|
|
20231017,124000,1079273500,371500,371500,371500,371500,3
|
|
20231017,123900,1078159000,372000,372000,372000,372000,0
|
|
20231017,123800,1078159000,372000,372000,372000,372000,0
|
|
20231017,123700,1078159000,372000,372000,372000,372000,2
|
|
20231017,123600,1077415000,372000,371500,372000,371500,8
|
|
20231017,123500,1074441500,371500,371500,371500,371500,0
|
|
20231017,123400,1074441500,371500,371500,371500,371500,3
|
|
20231017,123300,1073327000,371500,371500,371500,371500,0
|
|
20231017,123200,1073327000,371500,372000,372000,371500,18
|
|
20231017,123100,1066634000,372000,372000,372000,372000,3
|
|
20231017,123000,1065518000,372000,372000,372000,372000,0
|
|
20231017,122900,1065518000,372000,372000,372000,372000,4
|
|
20231017,122800,1064030000,372000,372000,372000,372000,1
|
|
20231017,122700,1063658000,372000,372000,372000,372000,0
|
|
20231017,122600,1063658000,372000,372000,372000,372000,5
|
|
20231017,122500,1061798000,372500,372500,372500,372500,0
|
|
20231017,122400,1061798000,372500,372500,372500,372500,1
|
|
20231017,122300,1061425500,372000,372000,372000,372000,0
|
|
20231017,122200,1061425500,372000,372000,372000,372000,0
|
|
20231017,122100,1061425500,372000,372000,372000,372000,43
|
|
20231017,122000,1045429500,372500,372000,372500,372000,12
|
|
20231017,121900,1040961500,372500,372500,372500,372500,1
|
|
20231017,121800,1040589000,372000,372000,372000,372000,0
|
|
20231017,121700,1040589000,372000,372000,372000,372000,1
|
|
20231017,121600,1040217000,372500,372000,372500,372000,6
|
|
20231017,121500,1037983000,371500,372000,372000,371500,5
|
|
20231017,121400,1036125000,372000,372000,372000,372000,15
|
|
20231017,121300,1030545000,371500,372000,372000,371500,6
|
|
20231017,121200,1028315000,372000,371500,372000,371500,9
|
|
20231017,121100,1024969000,372000,372000,372000,371500,8
|
|
20231017,121000,1021993500,372000,371500,372000,371500,4
|
|
20231017,120900,1020507000,372000,372000,372000,372000,2
|
|
20231017,120800,1019763000,371500,371500,371500,371500,6
|
|
20231017,120700,1017534000,371500,371500,371500,371500,5
|
|
20231017,120600,1015676500,371500,371500,371500,371500,0
|
|
20231017,120500,1015676500,371500,371500,371500,371500,5
|
|
20231017,120400,1013819000,371500,371500,371500,371500,1
|
|
20231017,120300,1013447500,371500,371500,371500,371500,4
|
|
20231017,120200,1011961500,371500,372000,372000,371500,5
|
|
20231017,120100,1010103000,372000,372000,372000,372000,2
|
|
20231017,120000,1009359000,371500,371500,371500,371500,4
|
|
20231017,115900,1007873000,372000,372000,372000,372000,1
|
|
20231017,115800,1007501000,372000,372000,372000,372000,0
|
|
20231017,115700,1007501000,372000,372000,372000,372000,0
|
|
20231017,115600,1007501000,372000,372000,372000,372000,26
|
|
20231017,115500,997829000,372000,372000,372000,372000,1
|
|
20231017,115400,997457000,372000,372000,372000,372000,0
|
|
20231017,115300,997457000,372000,372000,372000,372000,3
|
|
20231017,115200,996341000,372000,372000,372000,372000,0
|
|
20231017,115100,996341000,372000,372500,372500,372000,4
|
|
20231017,115000,994852500,372500,372000,372500,372000,4
|
|
20231017,114900,993364000,372500,372500,372500,372500,0
|
|
20231017,114800,993364000,372500,372500,372500,372500,4
|
|
20231017,114700,991874000,372000,372000,372000,372000,0
|
|
20231017,114600,991874000,372000,372000,372000,372000,0
|
|
20231017,114500,991874000,372000,373000,373000,372000,10
|
|
20231017,114400,988151000,372500,372000,372500,372000,7
|
|
20231017,114300,985546500,372500,372500,372500,372500,3
|
|
20231017,114200,984429000,372500,372000,372500,372000,3
|
|
20231017,114100,983312000,372000,372000,372000,372000,5
|
|
20231017,114000,981452000,372500,372500,372500,372500,0
|
|
20231017,113900,981452000,372500,372500,372500,372500,1
|
|
20231017,113800,981079500,372000,372000,372000,372000,5
|
|
20231017,113700,979219500,372000,372000,372000,372000,0
|
|
20231017,113600,979219500,372000,372500,372500,372000,10
|
|
20231017,113500,975498000,372500,372000,372500,372000,8
|
|
20231017,113400,972519500,372500,372500,372500,372500,0
|
|
20231017,113300,972519500,372500,372500,372500,372500,1
|
|
20231017,113200,972147000,372500,372000,372500,372000,6
|
|
20231017,113100,969913500,372000,372000,372000,372000,2
|
|
20231017,113000,969169500,372000,372500,372500,372000,6
|
|
20231017,112900,966936500,372500,372500,372500,372500,2
|
|
20231017,112800,966191500,372000,371500,372000,371500,60
|
|
20231017,112700,943880000,371500,371500,371500,371500,1
|
|
20231017,112600,943508500,371500,372000,372000,371500,13
|
|
20231017,112500,938674000,372000,371500,372000,371500,6
|
|
20231017,112400,936444000,371500,371500,371500,371500,90
|
|
20231017,112300,903009000,371500,371500,371500,371500,3
|
|
20231017,112200,901894500,371500,371500,371500,371500,0
|
|
20231017,112100,901894500,371500,371500,371500,371500,65
|
|
20231017,112000,877747000,371500,371500,371500,371500,0
|
|
20231017,111900,877747000,371500,372000,372000,371500,18
|
|
20231017,111800,871052000,372000,372000,372000,372000,0
|
|
20231017,111700,871052000,372000,372000,372000,372000,3
|
|
20231017,111600,869936000,372500,372500,372500,372500,7
|
|
20231017,111500,867328500,372000,372000,372500,372000,106
|
|
20231017,111400,827896000,372000,372000,372000,372000,0
|
|
20231017,111300,827896000,372000,372000,372000,372000,9
|
|
20231017,111200,824548000,372000,372000,372000,372000,3
|
|
20231017,111100,823432000,372500,372500,372500,372500,8
|
|
20231017,111000,820452000,372000,372000,372000,372000,7
|
|
20231017,110900,817848000,372000,372000,372000,372000,7
|
|
20231017,110800,815244000,372000,372000,372000,372000,0
|
|
20231017,110700,815244000,372000,372500,372500,372000,5
|
|
20231017,110600,813383500,372000,372500,372500,372000,6
|
|
20231017,110500,811150500,372500,372500,372500,372500,0
|
|
20231017,110400,811150500,372500,372500,372500,372500,0
|
|
20231017,110300,811150500,372500,372500,372500,372500,40
|
|
20231017,110200,796250500,372000,372000,372000,372000,4
|
|
20231017,110100,794762500,372500,372500,372500,372500,14
|
|
20231017,110000,789547500,372500,372500,372500,372500,22
|
|
20231017,105900,781352500,372000,372000,372000,372000,4
|
|
20231017,105800,779864500,372000,372000,372000,372000,0
|
|
20231017,105700,779864500,372000,372500,372500,372000,12
|
|
20231017,105600,775395000,373000,372500,373000,372500,2
|
|
20231017,105500,774649500,372500,372000,373000,372000,3
|
|
20231017,105400,773532000,373000,373000,373000,373000,1
|
|
20231017,105300,773159000,372500,372500,372500,372500,1
|
|
20231017,105200,772786500,372500,372500,372500,372500,4
|
|
20231017,105100,771296500,372500,372500,372500,372500,6
|
|
20231017,105000,769061500,372500,372500,372500,372500,3
|
|
20231017,104900,767944000,372500,372000,372500,372000,28
|
|
20231017,104800,757519000,372000,372000,372000,372000,0
|
|
20231017,104700,757519000,372000,372000,372000,372000,1
|
|
20231017,104600,757147000,372500,372500,372500,372500,0
|
|
20231017,104500,757147000,372500,372500,372500,372500,0
|
|
20231017,104400,757147000,372500,372500,372500,372500,8
|
|
20231017,104300,754167000,372000,372000,372000,372000,23
|
|
20231017,104200,745611000,372000,372500,372500,372000,6
|
|
20231017,104100,743378000,372000,372000,372000,372000,1
|
|
20231017,104000,743006000,372000,372000,372000,372000,11
|
|
20231017,103900,738914000,372500,372500,372500,372500,7
|
|
20231017,103800,736306500,372500,372500,372500,372500,0
|
|
20231017,103700,736306500,372500,372500,372500,372500,2
|
|
20231017,103600,735561500,372500,372500,372500,372500,4
|
|
20231017,103500,734071500,372500,372500,372500,372500,0
|
|
20231017,103400,734071500,372500,372500,372500,372500,3
|
|
20231017,103300,732954000,372500,372500,372500,372000,16
|
|
20231017,103200,726994500,372500,372500,372500,372500,11
|
|
20231017,103100,722897000,372500,372500,372500,372500,22
|
|
20231017,103000,714702000,372500,372500,372500,372000,135
|
|
20231017,102900,664421000,373000,373000,373000,373000,160
|
|
20231017,102800,604741000,373500,373000,373500,373000,2
|
|
20231017,102700,603994500,373500,373500,373500,373500,4
|
|
20231017,102600,602500500,373500,373500,373500,373500,111
|
|
20231017,102500,561042000,373500,373000,373500,373000,12
|
|
20231017,102400,556562000,373000,373000,373000,373000,1
|
|
20231017,102300,556189000,373500,373500,373500,373500,0
|
|
20231017,102200,556189000,373500,373500,373500,373500,13
|
|
20231017,102100,551333500,373000,373000,373000,373000,5
|
|
20231017,102000,549468500,373000,373000,373000,373000,0
|
|
20231017,101900,549468500,373000,373500,373500,373000,10
|
|
20231017,101800,545735500,373500,373500,373500,373500,7
|
|
20231017,101700,543121000,373500,373500,373500,373500,8
|
|
20231017,101600,540133000,373000,373500,373500,373000,10
|
|
20231017,101500,536398500,374000,374000,374000,374000,3
|
|
20231017,101400,535276500,374000,374000,374000,374000,0
|
|
20231017,101300,535276500,374000,373000,374000,373000,2
|
|
20231017,101200,534529500,373000,373500,373500,373000,6
|
|
20231017,101100,532289500,373000,374000,374000,373000,9
|
|
20231017,101000,528925000,374000,373000,374000,373000,50
|
|
20231017,100900,510250000,373000,373500,373500,373000,6
|
|
20231017,100800,508010500,373000,373000,373000,373000,1
|
|
20231017,100700,507637500,373000,373500,373500,373000,27
|
|
20231017,100600,497553500,373500,374000,374000,373500,177
|
|
20231017,100500,431356500,374500,374000,374500,374000,6
|
|
20231017,100400,429111500,374500,374500,374500,374500,0
|
|
20231017,100300,429111500,374500,374500,374500,374500,1
|
|
20231017,100200,428737000,374500,374500,374500,374500,3
|
|
20231017,100100,427613500,374500,374000,374500,374000,3
|
|
20231017,100000,426491000,374500,374500,374500,374000,35
|
|
20231017,095900,413385500,374500,374500,374500,374500,0
|
|
20231017,095800,413385500,374500,374500,374500,374500,0
|
|
20231017,095700,413385500,374500,374500,374500,374500,0
|
|
20231017,095600,413385500,374500,374500,375000,374500,20
|
|
20231017,095500,405894500,374500,374500,374500,374500,0
|
|
20231017,095400,405894500,374500,374500,374500,374500,14
|
|
20231017,095300,400651500,374500,374500,374500,374500,44
|
|
20231017,095200,384173500,375000,375000,375000,375000,1
|
|
20231017,095100,383798500,375000,375000,375000,375000,4
|
|
20231017,095000,382298500,375000,375000,375000,375000,1
|
|
20231017,094900,381923500,375500,375500,375500,375000,62
|
|
20231017,094800,358672500,375500,375000,376000,375000,17
|
|
20231017,094700,352296000,375500,375500,375500,375500,0
|
|
20231017,094600,352296000,375500,375500,375500,375500,174
|
|
20231017,094500,286959000,376000,376000,376000,376000,25
|
|
20231017,094400,277559000,376000,376000,376000,376000,11
|
|
20231017,094300,273423000,376000,376000,376000,376000,0
|
|
20231017,094200,273423000,376000,376000,376000,376000,6
|
|
20231017,094100,271167000,376000,376000,376000,376000,12
|
|
20231017,094000,266655000,376000,376500,376500,376000,6
|
|
20231017,093900,264398500,376500,376500,376500,376500,14
|
|
20231017,093800,259127500,376000,376000,376000,376000,0
|
|
20231017,093700,259127500,376000,376000,376000,376000,4
|
|
20231017,093600,257623500,376000,376000,376000,376000,2
|
|
20231017,093500,256871500,376000,376000,376000,376000,35
|
|
20231017,093400,243711500,376000,375500,376000,375500,6
|
|
20231017,093300,241456000,375500,375500,375500,375500,3
|
|
20231017,093200,240329500,375500,376000,376000,375500,7
|
|
20231017,093100,237699500,375000,376000,376000,375000,2
|
|
20231017,093000,236948500,375500,375500,375500,375500,0
|
|
20231017,092900,236948500,375500,375500,375500,375500,0
|
|
20231017,092800,236948500,375500,376000,376000,375000,6
|
|
20231017,092700,234695500,376000,375000,376000,375000,18
|
|
20231017,092600,227928500,375000,375500,375500,375000,19
|
|
20231017,092500,220800000,375000,375000,375000,375000,2
|
|
20231017,092400,220050000,375000,375000,375000,375000,1
|
|
20231017,092300,219675000,375000,375500,375500,375000,17
|
|
20231017,092200,213299000,375500,375500,375500,375500,0
|
|
20231017,092100,213299000,375500,375500,375500,375500,3
|
|
20231017,092000,212172500,375000,375000,375500,375000,7
|
|
20231017,091900,209546500,376000,375000,376000,375000,3
|
|
20231017,091800,208419500,376000,376000,376000,376000,0
|
|
20231017,091700,208419500,376000,376000,376000,376000,4
|
|
20231017,091600,206915500,375500,375500,375500,375500,1
|
|
20231017,091500,206540000,375000,375000,375000,375000,21
|
|
20231017,091400,198665000,376000,376000,376000,376000,2
|
|
20231017,091300,197913000,375500,375000,375500,375000,24
|
|
20231017,091200,188912000,376500,376500,376500,376500,0
|
|
20231017,091100,188912000,376500,376500,376500,376500,6
|
|
20231017,091000,186653000,375000,376500,377000,375000,54
|
|
20231017,090900,166352000,377000,377000,377000,377000,1
|
|
20231017,090800,165975000,377000,377000,377000,377000,0
|
|
20231017,090700,165975000,377000,376500,377000,374000,169
|
|
20231017,090600,102623000,377000,376000,377000,376000,17
|
|
20231017,090500,96225500,376000,375000,376000,375000,33
|
|
20231017,090400,83848500,375000,375500,376000,375000,15
|
|
20231017,090300,78215500,375500,375000,375500,374000,70
|
|
20231017,090200,51997000,375500,376500,376500,375500,29
|
|
20231017,090100,41092000,377000,377000,377000,377000,14
|
|
20231017,090000,35814000,376500,377000,377000,376500,95
|