589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184600,1282504500,372000,372000,372000,372000,62
|
|
20231018,184500,1282504500,372000,372000,372000,372000,0
|
|
20231018,184400,1282504500,372000,372000,372000,372000,0
|
|
20231018,184300,1282504500,372000,372000,372000,372000,0
|
|
20231018,184200,1282504500,372000,372000,372000,372000,0
|
|
20231018,184100,1282504500,372000,372000,372000,372000,0
|
|
20231018,184000,1282504500,372000,372000,372000,372000,0
|
|
20231018,183900,1282504500,372000,372000,372000,372000,0
|
|
20231018,183800,1282504500,372000,372000,372000,372000,0
|
|
20231018,183700,1282504500,372000,372000,372000,372000,0
|
|
20231018,183600,1282504500,372000,372000,372000,372000,0
|
|
20231018,183500,1282504500,372000,372000,372000,372000,0
|
|
20231018,183400,1282504500,372000,372000,372000,372000,0
|
|
20231018,183300,1282504500,372000,372000,372000,372000,0
|
|
20231018,183200,1282504500,372000,372000,372000,372000,0
|
|
20231018,183100,1282504500,372000,372000,372000,372000,0
|
|
20231018,183000,1282504500,372000,372000,372000,372000,0
|
|
20231018,182900,1282504500,372000,372000,372000,372000,0
|
|
20231018,182800,1282504500,372000,372000,372000,372000,0
|
|
20231018,182700,1282504500,372000,372000,372000,372000,0
|
|
20231018,182600,1282504500,372000,372000,372000,372000,0
|
|
20231018,182500,1282504500,372000,372000,372000,372000,0
|
|
20231018,182400,1282504500,372000,372000,372000,372000,0
|
|
20231018,182300,1282504500,372000,372000,372000,372000,0
|
|
20231018,182200,1282504500,372000,372000,372000,372000,0
|
|
20231018,182100,1282504500,372000,372000,372000,372000,0
|
|
20231018,182000,1282504500,372000,372000,372000,372000,0
|
|
20231018,181900,1282504500,372000,372000,372000,372000,0
|
|
20231018,181800,1282504500,372000,372000,372000,372000,0
|
|
20231018,181700,1282504500,372000,372000,372000,372000,0
|
|
20231018,181600,1282504500,372000,372000,372000,372000,62
|
|
20231018,181500,1282504500,372000,372000,372000,372000,0
|
|
20231018,181400,1282504500,372000,372000,372000,372000,0
|
|
20231018,181300,1282504500,372000,372000,372000,372000,0
|
|
20231018,181200,1282504500,372000,372000,372000,372000,0
|
|
20231018,181100,1282504500,372000,372000,372000,372000,0
|
|
20231018,181000,1282504500,372000,372000,372000,372000,0
|
|
20231018,180900,1282504500,372000,372000,372000,372000,0
|
|
20231018,180800,1282504500,372000,372000,372000,372000,0
|
|
20231018,180700,1282504500,372000,372000,372000,372000,0
|
|
20231018,180600,1282504500,372000,372000,372000,372000,0
|
|
20231018,180500,1282504500,372000,372000,372000,372000,0
|
|
20231018,180400,1282504500,372000,372000,372000,372000,0
|
|
20231018,180300,1282504500,372000,372000,372000,372000,0
|
|
20231018,180200,1282504500,372000,372000,372000,372000,0
|
|
20231018,180100,1282504500,372000,372000,372000,372000,0
|
|
20231018,180000,1282504500,372000,372000,372000,372000,0
|
|
20231018,175900,1282504500,372000,372000,372000,372000,0
|
|
20231018,175800,1282504500,372000,372000,372000,372000,0
|
|
20231018,175700,1282504500,372000,372000,372000,372000,0
|
|
20231018,175600,1282504500,372000,372000,372000,372000,0
|
|
20231018,175500,1282504500,372000,372000,372000,372000,0
|
|
20231018,175400,1282504500,372000,372000,372000,372000,0
|
|
20231018,175300,1282504500,372000,372000,372000,372000,0
|
|
20231018,175200,1282504500,372000,372000,372000,372000,0
|
|
20231018,175100,1282504500,372000,372000,372000,372000,0
|
|
20231018,175000,1282504500,372000,372000,372000,372000,0
|
|
20231018,174900,1282504500,372000,372000,372000,372000,0
|
|
20231018,174800,1282504500,372000,372000,372000,372000,0
|
|
20231018,174700,1282504500,372000,372000,372000,372000,0
|
|
20231018,174600,1282504500,372000,372000,372000,372000,62
|
|
20231018,174500,1282504500,372000,372000,372000,372000,0
|
|
20231018,174400,1282504500,372000,372000,372000,372000,0
|
|
20231018,174300,1282504500,372000,372000,372000,372000,0
|
|
20231018,174200,1282504500,372000,372000,372000,372000,0
|
|
20231018,174100,1282504500,372000,372000,372000,372000,0
|
|
20231018,174000,1282504500,372000,372000,372000,372000,0
|
|
20231018,173900,1282504500,372000,372000,372000,372000,0
|
|
20231018,173800,1282504500,372000,372000,372000,372000,0
|
|
20231018,173700,1282504500,372000,372000,372000,372000,0
|
|
20231018,173600,1282504500,372000,372000,372000,372000,0
|
|
20231018,173500,1282504500,372000,372000,372000,372000,0
|
|
20231018,173400,1282504500,372000,372000,372000,372000,0
|
|
20231018,173300,1282504500,372000,372000,372000,372000,0
|
|
20231018,173200,1282504500,372000,372000,372000,372000,0
|
|
20231018,173100,1282504500,372000,372000,372000,372000,0
|
|
20231018,173000,1282504500,372000,372000,372000,372000,0
|
|
20231018,172900,1282504500,372000,372000,372000,372000,0
|
|
20231018,172800,1282504500,372000,372000,372000,372000,0
|
|
20231018,172700,1282504500,372000,372000,372000,372000,0
|
|
20231018,172600,1282504500,372000,372000,372000,372000,0
|
|
20231018,172500,1282504500,372000,372000,372000,372000,0
|
|
20231018,172400,1282504500,372000,372000,372000,372000,0
|
|
20231018,172300,1282504500,372000,372000,372000,372000,0
|
|
20231018,172200,1282504500,372000,372000,372000,372000,0
|
|
20231018,172100,1282504500,372000,372000,372000,372000,0
|
|
20231018,172000,1282504500,372000,372000,372000,372000,0
|
|
20231018,171900,1282504500,372000,372000,372000,372000,0
|
|
20231018,171800,1282504500,372000,372000,372000,372000,0
|
|
20231018,171700,1282504500,372000,372000,372000,372000,0
|
|
20231018,171600,1282504500,372000,372000,372000,372000,62
|
|
20231018,171500,1282504500,372000,372000,372000,372000,0
|
|
20231018,171400,1282504500,372000,372000,372000,372000,0
|
|
20231018,171300,1282504500,372000,372000,372000,372000,0
|
|
20231018,171200,1282504500,372000,372000,372000,372000,0
|
|
20231018,171100,1282504500,372000,372000,372000,372000,0
|
|
20231018,171000,1282504500,372000,372000,372000,372000,0
|
|
20231018,170900,1282504500,372000,372000,372000,372000,0
|
|
20231018,170800,1282504500,372000,372000,372000,372000,0
|
|
20231018,170700,1282504500,372000,372000,372000,372000,0
|
|
20231018,170600,1282504500,372000,372000,372000,372000,0
|
|
20231018,170500,1282504500,372000,372000,372000,372000,0
|
|
20231018,170400,1282504500,372000,372000,372000,372000,0
|
|
20231018,170300,1282504500,372000,372000,372000,372000,0
|
|
20231018,170200,1282504500,372000,372000,372000,372000,0
|
|
20231018,170100,1282504500,372000,372000,372000,372000,0
|
|
20231018,170000,1282504500,372000,372000,372000,372000,0
|
|
20231018,165900,1282504500,372000,372000,372000,372000,0
|
|
20231018,165800,1282504500,372000,372000,372000,372000,0
|
|
20231018,165700,1282504500,372000,372000,372000,372000,0
|
|
20231018,165600,1282504500,372000,372000,372000,372000,0
|
|
20231018,165500,1282504500,372000,372000,372000,372000,0
|
|
20231018,165400,1282504500,372000,372000,372000,372000,0
|
|
20231018,165300,1282504500,372000,372000,372000,372000,0
|
|
20231018,165200,1282504500,372000,372000,372000,372000,0
|
|
20231018,165100,1282504500,372000,372000,372000,372000,0
|
|
20231018,165000,1282504500,372000,372000,372000,372000,0
|
|
20231018,164900,1282504500,372000,372000,372000,372000,0
|
|
20231018,164800,1282504500,372000,372000,372000,372000,0
|
|
20231018,164700,1282504500,372000,372000,372000,372000,0
|
|
20231018,164600,1282504500,372000,372000,372000,372000,62
|
|
20231018,164500,1282504500,372000,372000,372000,372000,0
|
|
20231018,164400,1282504500,372000,372000,372000,372000,0
|
|
20231018,164300,1282504500,372000,372000,372000,372000,0
|
|
20231018,164200,1282504500,372000,372000,372000,372000,0
|
|
20231018,164100,1282504500,372000,372000,372000,372000,0
|
|
20231018,164000,1282504500,372000,372000,372000,372000,0
|
|
20231018,163900,1282504500,372000,372000,372000,372000,0
|
|
20231018,163800,1282504500,372000,372000,372000,372000,0
|
|
20231018,163700,1282504500,372000,372000,372000,372000,0
|
|
20231018,163600,1282504500,372000,372000,372000,372000,0
|
|
20231018,163500,1282504500,372000,372000,372000,372000,0
|
|
20231018,163400,1282504500,372000,372000,372000,372000,0
|
|
20231018,163300,1282504500,372000,372000,372000,372000,0
|
|
20231018,163200,1282504500,372000,372000,372000,372000,0
|
|
20231018,163100,1282504500,372000,372000,372000,372000,0
|
|
20231018,163000,1282504500,372000,372000,372000,372000,0
|
|
20231018,162900,1282504500,372000,372000,372000,372000,0
|
|
20231018,162800,1282504500,372000,372000,372000,372000,0
|
|
20231018,162700,1282504500,372000,372000,372000,372000,0
|
|
20231018,162600,1282504500,372000,372000,372000,372000,0
|
|
20231018,162500,1282504500,372000,372000,372000,372000,0
|
|
20231018,162400,1282504500,372000,372000,372000,372000,0
|
|
20231018,162300,1282504500,372000,372000,372000,372000,0
|
|
20231018,162200,1282504500,372000,372000,372000,372000,0
|
|
20231018,162100,1282504500,372000,372000,372000,372000,0
|
|
20231018,162000,1282504500,372000,372000,372000,372000,0
|
|
20231018,161900,1282504500,372000,372000,372000,372000,0
|
|
20231018,161800,1282504500,372000,372000,372000,372000,0
|
|
20231018,161700,1282504500,372000,372000,372000,372000,0
|
|
20231018,161600,1282504500,372000,372000,372000,372000,62
|
|
20231018,161500,1282504500,372000,372000,372000,372000,0
|
|
20231018,161400,1282504500,372000,372000,372000,372000,0
|
|
20231018,161300,1282504500,372000,372000,372000,372000,0
|
|
20231018,161200,1282504500,372000,372000,372000,372000,0
|
|
20231018,161100,1282504500,372000,372000,372000,372000,0
|
|
20231018,161000,1282504500,372000,372000,372000,372000,0
|
|
20231018,160900,1282504500,372000,372000,372000,372000,0
|
|
20231018,160800,1282504500,372000,372000,372000,372000,0
|
|
20231018,160700,1282504500,372000,372000,372000,372000,0
|
|
20231018,160600,1282504500,372000,372000,372000,372000,0
|
|
20231018,160500,1282504500,372000,372000,372000,372000,0
|
|
20231018,160400,1282504500,372000,372000,372000,372000,0
|
|
20231018,160300,1282504500,372000,372000,372000,372000,0
|
|
20231018,160200,1282504500,372000,372000,372000,372000,0
|
|
20231018,160100,1282504500,372000,372000,372000,372000,0
|
|
20231018,160000,1282504500,372000,372000,372000,372000,0
|
|
20231018,155900,1282504500,372000,372000,372000,372000,0
|
|
20231018,155800,1282504500,372000,372000,372000,372000,0
|
|
20231018,155700,1282504500,372000,372000,372000,372000,0
|
|
20231018,155600,1282504500,372000,372000,372000,372000,0
|
|
20231018,155500,1282504500,372000,372000,372000,372000,0
|
|
20231018,155400,1282504500,372000,372000,372000,372000,0
|
|
20231018,155300,1282504500,372000,372000,372000,372000,0
|
|
20231018,155200,1282504500,372000,372000,372000,372000,0
|
|
20231018,155100,1282504500,372000,372000,372000,372000,0
|
|
20231018,155000,1282504500,372000,372000,372000,372000,0
|
|
20231018,154900,1282504500,372000,372000,372000,372000,0
|
|
20231018,154800,1282504500,372000,372000,372000,372000,0
|
|
20231018,154700,1282504500,372000,372000,372000,372000,0
|
|
20231018,154600,1282504500,372000,372000,372000,372000,62
|
|
20231018,154500,1282504500,372000,372000,372000,372000,0
|
|
20231018,154400,1282504500,372000,372000,372000,372000,0
|
|
20231018,154300,1282504500,372000,372000,372000,372000,0
|
|
20231018,154200,1282504500,372000,372000,372000,372000,0
|
|
20231018,154100,1282504500,372000,372000,372000,372000,0
|
|
20231018,154000,1282504500,372000,372000,372000,372000,0
|
|
20231018,153900,1282504500,372000,372000,372000,372000,0
|
|
20231018,153800,1282504500,372000,372000,372000,372000,0
|
|
20231018,153700,1282504500,372000,372000,372000,372000,0
|
|
20231018,153600,1282504500,372000,372000,372000,372000,0
|
|
20231018,153500,1282504500,372000,372000,372000,372000,0
|
|
20231018,153400,1282504500,372000,372000,372000,372000,0
|
|
20231018,153300,1282504500,372000,372000,372000,372000,0
|
|
20231018,153200,1282504500,372000,372000,372000,372000,0
|
|
20231018,153100,1282504500,372000,372000,372000,372000,0
|
|
20231018,153000,1282504500,372000,372000,372000,372000,62
|
|
20231018,152900,1259440500,372500,372500,372500,372500,0
|
|
20231018,152800,1259440500,372500,372500,372500,372500,0
|
|
20231018,152700,1259440500,372500,372500,372500,372500,0
|
|
20231018,152600,1259440500,372500,372500,372500,372500,0
|
|
20231018,152500,1259440500,372500,372500,372500,372500,0
|
|
20231018,152400,1259440500,372500,372500,372500,372500,0
|
|
20231018,152300,1259440500,372500,372500,372500,372500,0
|
|
20231018,152200,1259440500,372500,372500,372500,372500,0
|
|
20231018,152100,1259440500,372500,372500,372500,372500,0
|
|
20231018,152000,1259440500,372500,372500,372500,372500,0
|
|
20231018,151900,1259440500,372500,373500,373500,372500,7
|
|
20231018,151800,1256827000,373500,373500,373500,373500,6
|
|
20231018,151700,1254586000,373500,373500,373500,373500,2
|
|
20231018,151600,1253839000,373000,373500,373500,373000,22
|
|
20231018,151500,1245629500,373500,373000,373500,373000,15
|
|
20231018,151400,1240027500,373500,373500,373500,373500,5
|
|
20231018,151300,1238160000,373500,373500,373500,373500,9
|
|
20231018,151200,1234798500,373500,373000,373500,373000,12
|
|
20231018,151100,1230320000,373500,373500,373500,373500,4
|
|
20231018,151000,1228826000,373000,373000,373000,372500,10
|
|
20231018,150900,1225096500,372500,373500,373500,372500,22
|
|
20231018,150800,1216892500,373000,373000,373500,373000,9
|
|
20231018,150700,1213535000,373000,372500,373000,372500,8
|
|
20231018,150600,1210553000,373000,373000,373000,372500,35
|
|
20231018,150500,1197500500,373000,373000,373000,373000,9
|
|
20231018,150400,1194143500,373000,372500,373000,372500,5
|
|
20231018,150300,1192280500,372500,372500,372500,372500,4
|
|
20231018,150200,1190790500,372500,373000,373000,372500,17
|
|
20231018,150100,1184456500,372500,373000,373000,372500,7
|
|
20231018,150000,1181846500,372500,373000,373000,372000,5
|
|
20231018,145900,1179984500,372500,372500,372500,372500,11
|
|
20231018,145800,1175887000,373000,373000,373000,373000,5
|
|
20231018,145700,1174022000,373000,372500,373000,372500,11
|
|
20231018,145600,1169922500,372500,373000,373000,372500,11
|
|
20231018,145500,1165823500,372500,373000,373000,372500,20
|
|
20231018,145400,1158365500,373000,373000,373000,373000,8
|
|
20231018,145300,1155381500,373000,373000,373000,373000,4
|
|
20231018,145200,1153889500,373000,373000,373000,373000,7
|
|
20231018,145100,1151278500,373000,373000,373000,373000,11
|
|
20231018,145000,1147175500,373000,372500,373000,372500,9
|
|
20231018,144900,1143819000,372500,372500,372500,372500,7
|
|
20231018,144800,1141211500,372500,372500,372500,372500,21
|
|
20231018,144700,1133389000,372500,372500,372500,372500,7
|
|
20231018,144600,1130781500,372500,372500,372500,372500,5
|
|
20231018,144500,1128919000,372500,372500,372500,372500,5
|
|
20231018,144400,1127056500,372500,373000,373000,372500,13
|
|
20231018,144300,1122213500,372500,372500,373000,372500,9
|
|
20231018,144200,1118860500,373000,373000,373000,372500,60
|
|
20231018,144100,1096507000,373000,373500,373500,372500,7
|
|
20231018,144000,1093895500,373500,373500,373500,373500,12
|
|
20231018,143900,1089413500,373500,373500,373500,373500,7
|
|
20231018,143800,1086799000,373500,373500,373500,373500,4
|
|
20231018,143700,1085305000,373500,373000,373500,373000,7
|
|
20231018,143600,1082691500,373000,373500,373500,373000,13
|
|
20231018,143500,1077840500,373500,373500,373500,373000,15
|
|
20231018,143400,1072241000,373500,373500,373500,373000,8
|
|
20231018,143300,1069253500,373500,373000,373500,373000,6
|
|
20231018,143200,1067013000,373500,373500,373500,373000,5
|
|
20231018,143100,1065146000,373500,373000,373500,373000,18
|
|
20231018,143000,1058428500,373000,374000,374000,373000,11
|
|
20231018,142900,1054316500,374000,373500,374000,373500,8
|
|
20231018,142800,1051327000,373500,373500,373500,373500,10
|
|
20231018,142700,1047592000,373500,373500,373500,373500,7
|
|
20231018,142600,1044977500,373500,374000,374000,373500,9
|
|
20231018,142500,1041614500,373500,374000,374000,373500,17
|
|
20231018,142400,1035259000,374000,374000,374000,374000,7
|
|
20231018,142300,1032641000,374000,373500,374000,373500,11
|
|
20231018,142200,1028529500,374000,373500,374000,373500,8
|
|
20231018,142100,1025541000,373500,373500,373500,373500,11
|
|
20231018,142000,1021432500,373500,373500,373500,373500,13
|
|
20231018,141900,1016577000,373500,373500,373500,373500,8
|
|
20231018,141800,1013589000,373500,373500,373500,373500,13
|
|
20231018,141700,1008733500,373500,373500,373500,373500,7
|
|
20231018,141600,1006119000,373500,373500,373500,373500,11
|
|
20231018,141500,1002010500,373500,373000,373500,373000,9
|
|
20231018,141400,998649500,373500,373500,373500,373500,10
|
|
20231018,141300,994914500,373500,373500,373500,373500,11
|
|
20231018,141200,990806000,373500,373500,373500,373500,9
|
|
20231018,141100,987444500,373500,373500,373500,373000,8
|
|
20231018,141000,984457500,373500,373500,373500,373500,10
|
|
20231018,140900,980722500,373500,373500,373500,373500,4
|
|
20231018,140800,979228500,373500,373500,373500,373500,11
|
|
20231018,140700,975120000,373500,373500,373500,373500,9
|
|
20231018,140600,971758500,373500,373500,373500,373500,7
|
|
20231018,140500,969144000,373500,373500,373500,373000,17
|
|
20231018,140400,962800500,373500,373500,373500,373500,8
|
|
20231018,140300,959812500,373500,373500,373500,373500,1
|
|
20231018,140200,959439000,373000,373500,373500,373000,4
|
|
20231018,140100,957945500,373500,373500,373500,373000,29
|
|
20231018,140000,947125500,373500,373500,373500,373500,7
|
|
20231018,135900,944511000,373500,373500,373500,373500,7
|
|
20231018,135800,941896500,373500,373500,373500,373500,6
|
|
20231018,135700,939655500,373500,373500,373500,373500,1
|
|
20231018,135600,939282000,373500,373500,373500,373500,7
|
|
20231018,135500,936667500,373500,373500,373500,373500,5
|
|
20231018,135400,934800000,373500,373500,373500,373500,6
|
|
20231018,135300,932559000,373500,373500,373500,373500,2
|
|
20231018,135200,931812000,373000,372500,373500,372500,187
|
|
20231018,135100,862123000,372500,372500,372500,372500,2
|
|
20231018,135000,861378000,372500,372500,372500,372500,7
|
|
20231018,134900,858770500,372000,372500,372500,372000,3
|
|
20231018,134800,857653500,372000,372500,372500,372000,63
|
|
20231018,134700,834211500,372500,372500,372500,372500,6
|
|
20231018,134600,831976500,372500,372000,372500,372000,4
|
|
20231018,134500,830488000,372500,372500,372500,372000,11
|
|
20231018,134400,826391000,372500,372500,372500,372500,5
|
|
20231018,134300,824528500,372500,372500,372500,372500,62
|
|
20231018,134200,801433500,372500,372500,372500,372500,0
|
|
20231018,134100,801433500,372500,372000,372500,372000,49
|
|
20231018,134000,783203500,371500,371000,371500,371000,64
|
|
20231018,133900,759428000,371000,371000,371000,371000,21
|
|
20231018,133800,751637000,371000,371500,371500,371000,12
|
|
20231018,133700,747184000,371500,371000,371500,371000,13
|
|
20231018,133600,742360500,371000,372000,372000,371000,10
|
|
20231018,133500,738645000,371500,372000,372000,371500,12
|
|
20231018,133400,734184000,372000,372000,372000,371500,8
|
|
20231018,133300,731209000,372000,372000,372000,372000,1
|
|
20231018,133200,730837000,371500,371500,371500,371500,12
|
|
20231018,133100,726379000,372000,372000,372000,372000,2
|
|
20231018,133000,725635000,372000,371500,372000,371500,6
|
|
20231018,132900,723404000,371500,371500,371500,371500,7
|
|
20231018,132800,720803500,371500,371500,371500,371500,2
|
|
20231018,132700,720060500,371500,372000,372000,371500,9
|
|
20231018,132600,716715500,372000,371000,372000,371000,38
|
|
20231018,132500,702609000,370000,370500,370500,370000,33
|
|
20231018,132400,690383500,370500,370000,370500,370000,19
|
|
20231018,132300,683351000,370000,370000,370000,370000,8
|
|
20231018,132200,680391000,370000,370000,370000,370000,1
|
|
20231018,132100,680021000,370000,370000,370000,369500,7
|
|
20231018,132000,677431500,370000,370000,370000,370000,0
|
|
20231018,131900,677431500,370000,370000,370000,370000,2
|
|
20231018,131800,676691500,370000,370000,370000,370000,1
|
|
20231018,131700,676321500,370000,370000,370000,370000,7
|
|
20231018,131600,673731500,369500,369500,369500,369500,1
|
|
20231018,131500,673362000,369500,369500,369500,369500,1
|
|
20231018,131400,672992500,369500,369500,369500,369500,19
|
|
20231018,131300,665972000,369500,369500,369500,369500,0
|
|
20231018,131200,665972000,369500,369500,369500,369500,1
|
|
20231018,131100,665602500,369500,369500,369500,369500,0
|
|
20231018,131000,665602500,369500,369500,369500,369500,0
|
|
20231018,130900,665602500,369500,369500,369500,369500,0
|
|
20231018,130800,665602500,369500,369500,369500,369500,0
|
|
20231018,130700,665602500,369500,369500,369500,369500,1
|
|
20231018,130600,665233000,370000,370000,370000,370000,0
|
|
20231018,130500,665233000,370000,370000,370000,370000,0
|
|
20231018,130400,665233000,370000,370000,370000,370000,0
|
|
20231018,130300,665233000,370000,370000,370000,370000,3
|
|
20231018,130200,664123000,370000,370000,370000,370000,6
|
|
20231018,130100,661903000,370000,370000,370000,370000,3
|
|
20231018,130000,660793000,370000,369000,370000,369000,6
|
|
20231018,125900,658575000,369000,369500,369500,369000,8
|
|
20231018,125800,655622500,369000,369000,369000,369000,0
|
|
20231018,125700,655622500,369000,369000,369500,369000,12
|
|
20231018,125600,651193000,369500,369500,369500,369500,0
|
|
20231018,125500,651193000,369500,369500,369500,369500,2
|
|
20231018,125400,650454000,369000,369000,369000,369000,6
|
|
20231018,125300,648240000,369000,369000,369000,369000,0
|
|
20231018,125200,648240000,369000,369000,369000,369000,0
|
|
20231018,125100,648240000,369000,369500,369500,369000,8
|
|
20231018,125000,645287000,369500,369500,369500,369500,1
|
|
20231018,124900,644917500,369500,369500,369500,369500,14
|
|
20231018,124800,639744500,369500,369500,369500,369500,1
|
|
20231018,124700,639375000,369500,369500,369500,369500,0
|
|
20231018,124600,639375000,369500,369500,369500,369500,14
|
|
20231018,124500,634202000,369500,369500,369500,369500,1
|
|
20231018,124400,633832500,369500,369500,369500,369500,1
|
|
20231018,124300,633463000,369500,369500,369500,369500,8
|
|
20231018,124200,630507000,369500,369500,369500,369500,0
|
|
20231018,124100,630507000,369500,369500,369500,369500,6
|
|
20231018,124000,628290000,369500,369500,369500,369500,0
|
|
20231018,123900,628290000,369500,369500,369500,369500,0
|
|
20231018,123800,628290000,369500,369500,369500,369500,6
|
|
20231018,123700,626073000,369500,369500,369500,369500,15
|
|
20231018,123600,620530500,369500,369500,369500,369500,6
|
|
20231018,123500,618313500,370000,370000,370000,370000,1
|
|
20231018,123400,617943500,369500,369500,369500,369500,1
|
|
20231018,123300,617574000,369500,369500,369500,369500,7
|
|
20231018,123200,614987500,369500,369500,369500,369500,0
|
|
20231018,123100,614987500,369500,369500,369500,369500,0
|
|
20231018,123000,614987500,369500,369500,369500,369500,6
|
|
20231018,122900,612770500,369500,369500,369500,369500,0
|
|
20231018,122800,612770500,369500,369500,369500,369500,8
|
|
20231018,122700,609814500,369500,369500,369500,369500,0
|
|
20231018,122600,609814500,369500,369500,369500,369500,0
|
|
20231018,122500,609814500,369500,369500,369500,369500,6
|
|
20231018,122400,607597500,369500,369500,369500,369500,0
|
|
20231018,122300,607597500,369500,369500,369500,369500,1
|
|
20231018,122200,607228000,370000,369500,370000,369500,12
|
|
20231018,122100,602791000,370000,370000,370000,370000,10
|
|
20231018,122000,599091000,370000,369500,370000,369500,9
|
|
20231018,121900,595764000,370000,370000,370000,370000,0
|
|
20231018,121800,595764000,370000,369500,370000,369500,4
|
|
20231018,121700,594284500,369500,369500,369500,369500,6
|
|
20231018,121600,592067500,370000,370000,370000,370000,5
|
|
20231018,121500,590217500,369500,369500,369500,369500,3
|
|
20231018,121400,589109000,369500,369500,369500,369500,7
|
|
20231018,121300,586522500,370000,370000,370000,370000,4
|
|
20231018,121200,585042500,369500,369500,370000,369500,21
|
|
20231018,121100,577276500,370000,370000,370000,370000,0
|
|
20231018,121000,577276500,370000,370000,370000,370000,1
|
|
20231018,120900,576906500,369500,369500,369500,369500,6
|
|
20231018,120800,574689500,369500,369500,369500,369500,0
|
|
20231018,120700,574689500,369500,369500,369500,369500,0
|
|
20231018,120600,574689500,369500,369500,369500,369500,6
|
|
20231018,120500,572472500,369500,369500,369500,369500,0
|
|
20231018,120400,572472500,369500,369500,369500,369500,11
|
|
20231018,120300,568408000,370000,369500,370000,369500,38
|
|
20231018,120200,554365000,370000,370000,370000,370000,0
|
|
20231018,120100,554365000,370000,370000,370000,370000,4
|
|
20231018,120000,552885000,370000,369500,370000,369500,13
|
|
20231018,115900,548079500,370000,370000,370000,370000,4
|
|
20231018,115800,546599500,369500,369500,369500,369500,6
|
|
20231018,115700,544382500,370000,370000,370000,370000,4
|
|
20231018,115600,542902500,369500,369500,369500,369500,6
|
|
20231018,115500,540685500,369500,369500,369500,369500,1
|
|
20231018,115400,540316000,369500,369500,369500,369500,31
|
|
20231018,115300,528861500,370000,369500,370000,369500,13
|
|
20231018,115200,524055000,370000,370000,370000,370000,5
|
|
20231018,115100,522205000,370000,369500,370000,369500,12
|
|
20231018,115000,517768000,370000,370000,370000,370000,7
|
|
20231018,114900,515178000,370000,369500,370000,369500,3
|
|
20231018,114800,514068500,370000,369500,370000,369500,8
|
|
20231018,114700,511111500,369500,369500,369500,369500,0
|
|
20231018,114600,511111500,369500,369500,369500,369500,0
|
|
20231018,114500,511111500,369500,369500,369500,369500,7
|
|
20231018,114400,508525000,370000,370000,370000,370000,4
|
|
20231018,114300,507045000,370000,370000,370000,370000,37
|
|
20231018,114200,493355000,370500,370500,370500,370500,0
|
|
20231018,114100,493355000,370500,370500,370500,370500,4
|
|
20231018,114000,491873000,370000,370000,370000,370000,8
|
|
20231018,113900,488913000,370000,370000,370000,370000,89
|
|
20231018,113800,455983000,370000,370000,370000,370000,1
|
|
20231018,113700,455613000,369500,369500,369500,369500,7
|
|
20231018,113600,453026500,370000,370000,370000,370000,0
|
|
20231018,113500,453026500,370000,370000,370000,370000,2
|
|
20231018,113400,452286500,370000,370000,370000,370000,3
|
|
20231018,113300,451176500,370000,370000,370000,370000,18
|
|
20231018,113200,444516500,370000,370000,370000,370000,6
|
|
20231018,113100,442296500,370000,370000,370000,370000,0
|
|
20231018,113000,442296500,370000,369500,370000,369500,42
|
|
20231018,112900,426757000,369500,369500,370000,369500,9
|
|
20231018,112800,423430500,369500,369500,369500,369500,0
|
|
20231018,112700,423430500,369500,369500,369500,369500,6
|
|
20231018,112600,421213500,370000,370000,370000,370000,0
|
|
20231018,112500,421213500,370000,370000,370000,370000,0
|
|
20231018,112400,421213500,370000,369500,370000,369500,8
|
|
20231018,112300,418256500,369500,369500,369500,369500,0
|
|
20231018,112200,418256500,369500,369500,369500,369500,0
|
|
20231018,112100,418256500,369500,369500,369500,369500,7
|
|
20231018,112000,415670000,370000,370000,370000,370000,3
|
|
20231018,111900,414560000,369500,370000,370000,369500,7
|
|
20231018,111800,411973000,370000,370000,370000,370000,1
|
|
20231018,111700,411603000,369500,369500,369500,369500,0
|
|
20231018,111600,411603000,369500,370000,370000,369500,7
|
|
20231018,111500,409016000,370000,370000,370000,370000,0
|
|
20231018,111400,409016000,370000,370000,370000,370000,11
|
|
20231018,111300,404946000,369500,369500,369500,369500,6
|
|
20231018,111200,402729000,370000,370000,370000,370000,1
|
|
20231018,111100,402359000,369500,369500,369500,369500,6
|
|
20231018,111000,400142000,369500,369500,369500,369500,0
|
|
20231018,110900,400142000,369500,369500,369500,369500,0
|
|
20231018,110800,400142000,369500,369500,369500,369500,6
|
|
20231018,110700,397925000,370000,370000,370000,370000,0
|
|
20231018,110600,397925000,370000,370000,370000,370000,5
|
|
20231018,110500,396075000,369500,370000,370000,369500,9
|
|
20231018,110400,392748500,370000,370000,370000,370000,1
|
|
20231018,110300,392378500,369500,369500,369500,369500,6
|
|
20231018,110200,390161500,370000,370000,370000,370000,7
|
|
20231018,110100,387571500,370000,369500,370000,369500,15
|
|
20231018,110000,382027000,369500,370000,370000,369500,7
|
|
20231018,105900,379440000,370000,369500,370000,369500,5
|
|
20231018,105800,377590500,369500,369500,369500,369500,6
|
|
20231018,105700,375373500,369500,369500,369500,369500,2
|
|
20231018,105600,374634500,369500,369500,369500,369500,0
|
|
20231018,105500,374634500,369500,369500,369500,369500,7
|
|
20231018,105400,372048000,369500,369500,369500,369500,0
|
|
20231018,105300,372048000,369500,369500,369500,369500,0
|
|
20231018,105200,372048000,369500,369500,369500,369500,6
|
|
20231018,105100,369831000,369500,369500,369500,369500,0
|
|
20231018,105000,369831000,369500,369500,369500,369500,7
|
|
20231018,104900,367244500,369500,369000,369500,369000,30
|
|
20231018,104800,356169000,369500,369500,369500,369500,10
|
|
20231018,104700,352474000,369000,369000,369000,369000,7
|
|
20231018,104600,349891000,369500,369500,369500,369500,0
|
|
20231018,104500,349891000,369500,369500,369500,369000,5
|
|
20231018,104400,348044000,369000,369500,369500,369000,10
|
|
20231018,104300,344352000,369500,369500,369500,369500,1
|
|
20231018,104200,343982500,369000,369500,369500,369000,12
|
|
20231018,104100,339551500,369500,369500,369500,369500,8
|
|
20231018,104000,336595500,369500,369500,369500,369500,46
|
|
20231018,103900,319598500,370000,369500,370000,369500,10
|
|
20231018,103800,315901500,370000,369500,370000,369500,3
|
|
20231018,103700,314792500,369500,369500,369500,369500,0
|
|
20231018,103600,314792500,369500,370000,370000,369500,9
|
|
20231018,103500,311465500,369500,369500,369500,369500,0
|
|
20231018,103400,311465500,369500,369000,369500,369000,39
|
|
20231018,103300,297058000,369500,369500,369500,369500,28
|
|
20231018,103200,286712000,369500,369500,369500,369500,0
|
|
20231018,103100,286712000,369500,369500,369500,369500,8
|
|
20231018,103000,283756000,370000,370000,370000,370000,10
|
|
20231018,102900,280056000,369500,369500,369500,369500,0
|
|
20231018,102800,280056000,369500,370000,370000,369500,10
|
|
20231018,102700,276359000,369500,369500,369500,369500,0
|
|
20231018,102600,276359000,369500,369500,369500,369500,6
|
|
20231018,102500,274142000,370000,369500,370000,369500,53
|
|
20231018,102400,254552500,369500,369500,369500,369500,1
|
|
20231018,102300,254183000,369500,369500,369500,369000,9
|
|
20231018,102200,250860500,369000,369000,369000,369000,0
|
|
20231018,102100,250860500,369000,369000,369000,369000,0
|
|
20231018,102000,250860500,369000,369500,369500,369000,7
|
|
20231018,101900,248277000,369000,369000,369000,369000,0
|
|
20231018,101800,248277000,369000,369500,369500,369000,9
|
|
20231018,101700,244954500,369500,369500,369500,369000,13
|
|
20231018,101600,240153000,369000,369000,369000,369000,0
|
|
20231018,101500,240153000,369000,369000,369000,369000,7
|
|
20231018,101400,237570000,369500,369500,369500,369000,43
|
|
20231018,101300,221683000,369500,369500,369500,369500,6
|
|
20231018,101200,219466000,369500,369500,369500,369500,0
|
|
20231018,101100,219466000,369500,369500,369500,369500,1
|
|
20231018,101000,219096500,369500,370500,370500,369500,53
|
|
20231018,100900,199494000,370000,370000,370000,370000,0
|
|
20231018,100800,199494000,370000,370000,370000,370000,7
|
|
20231018,100700,196904000,370000,370500,370500,370000,19
|
|
20231018,100600,189867500,370500,370500,370500,370500,1
|
|
20231018,100500,189497000,370000,370000,370000,370000,14
|
|
20231018,100400,184317000,370500,370500,370500,370500,1
|
|
20231018,100300,183946500,370500,370500,370500,370500,27
|
|
20231018,100200,173943000,371000,371000,371000,371000,23
|
|
20231018,100100,165410000,371000,371000,371000,371000,6
|
|
20231018,100000,163184000,371000,371500,371500,371000,50
|
|
20231018,095900,144633500,371000,372000,372000,371000,106
|
|
20231018,095800,105256000,372000,372000,372000,372000,3
|
|
20231018,095700,104140000,371500,371500,371500,371500,7
|
|
20231018,095600,101539500,371500,371500,371500,371500,0
|
|
20231018,095500,101539500,371500,371500,371500,371500,0
|
|
20231018,095400,101539500,371500,372000,372000,371500,7
|
|
20231018,095300,98937000,371500,371500,371500,371500,0
|
|
20231018,095200,98937000,371500,371500,371500,371500,0
|
|
20231018,095100,98937000,371500,371500,371500,371500,0
|
|
20231018,095000,98937000,371500,371500,371500,371500,0
|
|
20231018,094900,98937000,371500,371500,371500,371500,4
|
|
20231018,094800,97451000,371500,371500,371500,371500,0
|
|
20231018,094700,97451000,371500,372000,372000,371500,6
|
|
20231018,094600,95219500,372000,372000,372000,372000,0
|
|
20231018,094500,95219500,372000,372000,372000,371500,11
|
|
20231018,094400,91128500,372000,372000,372000,372000,5
|
|
20231018,094300,89268500,371500,371500,371500,371500,10
|
|
20231018,094200,85553500,371500,371500,371500,371500,0
|
|
20231018,094100,85553500,371500,371500,371500,371500,10
|
|
20231018,094000,81838500,371500,371500,371500,371500,0
|
|
20231018,093900,81838500,371500,371500,371500,371500,0
|
|
20231018,093800,81838500,371500,371500,371500,371500,24
|
|
20231018,093700,72922500,371500,371500,371500,371500,3
|
|
20231018,093600,71808000,371500,371500,371500,371500,0
|
|
20231018,093500,71808000,371500,371500,371500,371500,1
|
|
20231018,093400,71436500,371500,371500,371500,371500,3
|
|
20231018,093300,70322000,372000,371000,372000,371000,5
|
|
20231018,093200,68466000,371500,371500,371500,371500,1
|
|
20231018,093100,68094500,371500,371500,371500,371500,4
|
|
20231018,093000,66608500,371500,371000,371500,371000,4
|
|
20231018,092900,65123000,371000,371000,371000,371000,0
|
|
20231018,092800,65123000,371000,371000,371000,371000,0
|
|
20231018,092700,65123000,371000,371000,371000,371000,1
|
|
20231018,092600,64752000,371000,371000,371000,371000,0
|
|
20231018,092500,64752000,371000,371000,371000,371000,4
|
|
20231018,092400,63268000,371000,371000,371000,371000,0
|
|
20231018,092300,63268000,371000,371000,371000,371000,4
|
|
20231018,092200,61784000,371500,371500,371500,371500,2
|
|
20231018,092100,61041000,371500,371500,371500,371500,2
|
|
20231018,092000,60298000,371500,371500,371500,371000,3
|
|
20231018,091900,59184000,372000,372000,372000,372000,2
|
|
20231018,091800,58440000,371500,372000,372500,371500,9
|
|
20231018,091700,55090500,372500,372500,372500,372500,0
|
|
20231018,091600,55090500,372500,372500,372500,372500,3
|
|
20231018,091500,53973000,372000,372000,372000,372000,1
|
|
20231018,091400,53601000,372000,371500,372000,371500,3
|
|
20231018,091300,52486000,371500,371500,371500,371500,9
|
|
20231018,091200,49142500,371500,371500,371500,371500,5
|
|
20231018,091100,47285000,372000,372000,372000,372000,0
|
|
20231018,091000,47285000,372000,372500,372500,372000,3
|
|
20231018,090900,46168500,371000,371000,371000,371000,6
|
|
20231018,090800,43942500,372000,372000,372000,372000,6
|
|
20231018,090700,41710500,372500,372500,372500,372500,15
|
|
20231018,090600,36123000,372500,372500,372500,372500,14
|
|
20231018,090500,30908000,372500,373000,373000,372500,26
|
|
20231018,090400,21213000,372500,372500,372500,372500,3
|
|
20231018,090300,20095500,372500,372500,372500,372500,3
|
|
20231018,090200,18978000,372500,371000,372500,371000,4
|
|
20231018,090100,17491000,372500,372500,372500,372500,5
|
|
20231018,090000,15628500,371500,372500,372500,371000,42
|