588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184500,1655572500,369500,369500,369500,369500,383
|
|
20231019,184400,1655572500,369500,369500,369500,369500,0
|
|
20231019,184300,1655572500,369500,369500,369500,369500,0
|
|
20231019,184200,1655572500,369500,369500,369500,369500,0
|
|
20231019,184100,1655572500,369500,369500,369500,369500,0
|
|
20231019,184000,1655572500,369500,369500,369500,369500,0
|
|
20231019,183900,1655572500,369500,369500,369500,369500,0
|
|
20231019,183800,1655572500,369500,369500,369500,369500,0
|
|
20231019,183700,1655572500,369500,369500,369500,369500,0
|
|
20231019,183600,1655572500,369500,369500,369500,369500,0
|
|
20231019,183500,1655572500,369500,369500,369500,369500,0
|
|
20231019,183400,1655572500,369500,369500,369500,369500,0
|
|
20231019,183300,1655572500,369500,369500,369500,369500,0
|
|
20231019,183200,1655572500,369500,369500,369500,369500,0
|
|
20231019,183100,1655572500,369500,369500,369500,369500,0
|
|
20231019,183000,1655572500,369500,369500,369500,369500,0
|
|
20231019,182900,1655572500,369500,369500,369500,369500,0
|
|
20231019,182800,1655572500,369500,369500,369500,369500,0
|
|
20231019,182700,1655572500,369500,369500,369500,369500,0
|
|
20231019,182600,1655572500,369500,369500,369500,369500,0
|
|
20231019,182500,1655572500,369500,369500,369500,369500,0
|
|
20231019,182400,1655572500,369500,369500,369500,369500,0
|
|
20231019,182300,1655572500,369500,369500,369500,369500,0
|
|
20231019,182200,1655572500,369500,369500,369500,369500,0
|
|
20231019,182100,1655572500,369500,369500,369500,369500,0
|
|
20231019,182000,1655572500,369500,369500,369500,369500,0
|
|
20231019,181900,1655572500,369500,369500,369500,369500,0
|
|
20231019,181800,1655572500,369500,369500,369500,369500,0
|
|
20231019,181700,1655572500,369500,369500,369500,369500,0
|
|
20231019,181600,1655572500,369500,369500,369500,369500,0
|
|
20231019,181500,1655572500,369500,369500,369500,369500,383
|
|
20231019,181400,1655572500,369500,369500,369500,369500,0
|
|
20231019,181300,1655572500,369500,369500,369500,369500,0
|
|
20231019,181200,1655572500,369500,369500,369500,369500,0
|
|
20231019,181100,1655572500,369500,369500,369500,369500,0
|
|
20231019,181000,1655572500,369500,369500,369500,369500,0
|
|
20231019,180900,1655572500,369500,369500,369500,369500,0
|
|
20231019,180800,1655572500,369500,369500,369500,369500,0
|
|
20231019,180700,1655572500,369500,369500,369500,369500,0
|
|
20231019,180600,1655572500,369500,369500,369500,369500,0
|
|
20231019,180500,1655572500,369500,369500,369500,369500,0
|
|
20231019,180400,1655572500,369500,369500,369500,369500,0
|
|
20231019,180300,1655572500,369500,369500,369500,369500,0
|
|
20231019,180200,1655572500,369500,369500,369500,369500,0
|
|
20231019,180100,1655572500,369500,369500,369500,369500,0
|
|
20231019,180000,1655572500,369500,369500,369500,369500,0
|
|
20231019,175900,1655572500,369500,369500,369500,369500,0
|
|
20231019,175800,1655572500,369500,369500,369500,369500,0
|
|
20231019,175700,1655572500,369500,369500,369500,369500,0
|
|
20231019,175600,1655572500,369500,369500,369500,369500,0
|
|
20231019,175500,1655572500,369500,369500,369500,369500,0
|
|
20231019,175400,1655572500,369500,369500,369500,369500,0
|
|
20231019,175300,1655572500,369500,369500,369500,369500,0
|
|
20231019,175200,1655572500,369500,369500,369500,369500,0
|
|
20231019,175100,1655572500,369500,369500,369500,369500,0
|
|
20231019,175000,1655572500,369500,369500,369500,369500,0
|
|
20231019,174900,1655572500,369500,369500,369500,369500,0
|
|
20231019,174800,1655572500,369500,369500,369500,369500,0
|
|
20231019,174700,1655572500,369500,369500,369500,369500,0
|
|
20231019,174600,1655572500,369500,369500,369500,369500,0
|
|
20231019,174500,1655572500,369500,369500,369500,369500,383
|
|
20231019,174400,1655572500,369500,369500,369500,369500,0
|
|
20231019,174300,1655572500,369500,369500,369500,369500,0
|
|
20231019,174200,1655572500,369500,369500,369500,369500,0
|
|
20231019,174100,1655572500,369500,369500,369500,369500,0
|
|
20231019,174000,1655572500,369500,369500,369500,369500,0
|
|
20231019,173900,1655572500,369500,369500,369500,369500,0
|
|
20231019,173800,1655572500,369500,369500,369500,369500,0
|
|
20231019,173700,1655572500,369500,369500,369500,369500,0
|
|
20231019,173600,1655572500,369500,369500,369500,369500,0
|
|
20231019,173500,1655572500,369500,369500,369500,369500,0
|
|
20231019,173400,1655572500,369500,369500,369500,369500,0
|
|
20231019,173300,1655572500,369500,369500,369500,369500,0
|
|
20231019,173200,1655572500,369500,369500,369500,369500,0
|
|
20231019,173100,1655572500,369500,369500,369500,369500,0
|
|
20231019,173000,1655572500,369500,369500,369500,369500,0
|
|
20231019,172900,1655572500,369500,369500,369500,369500,0
|
|
20231019,172800,1655572500,369500,369500,369500,369500,0
|
|
20231019,172700,1655572500,369500,369500,369500,369500,0
|
|
20231019,172600,1655572500,369500,369500,369500,369500,0
|
|
20231019,172500,1655572500,369500,369500,369500,369500,0
|
|
20231019,172400,1655572500,369500,369500,369500,369500,0
|
|
20231019,172300,1655572500,369500,369500,369500,369500,0
|
|
20231019,172200,1655572500,369500,369500,369500,369500,0
|
|
20231019,172100,1655572500,369500,369500,369500,369500,0
|
|
20231019,172000,1655572500,369500,369500,369500,369500,0
|
|
20231019,171900,1655572500,369500,369500,369500,369500,0
|
|
20231019,171800,1655572500,369500,369500,369500,369500,0
|
|
20231019,171700,1655572500,369500,369500,369500,369500,0
|
|
20231019,171600,1655572500,369500,369500,369500,369500,0
|
|
20231019,171500,1655572500,369500,369500,369500,369500,383
|
|
20231019,171400,1655572500,369500,369500,369500,369500,0
|
|
20231019,171300,1655572500,369500,369500,369500,369500,0
|
|
20231019,171200,1655572500,369500,369500,369500,369500,0
|
|
20231019,171100,1655572500,369500,369500,369500,369500,0
|
|
20231019,171000,1655572500,369500,369500,369500,369500,0
|
|
20231019,170900,1655572500,369500,369500,369500,369500,0
|
|
20231019,170800,1655572500,369500,369500,369500,369500,0
|
|
20231019,170700,1655572500,369500,369500,369500,369500,0
|
|
20231019,170600,1655572500,369500,369500,369500,369500,0
|
|
20231019,170500,1655572500,369500,369500,369500,369500,0
|
|
20231019,170400,1655572500,369500,369500,369500,369500,0
|
|
20231019,170300,1655572500,369500,369500,369500,369500,0
|
|
20231019,170200,1655572500,369500,369500,369500,369500,0
|
|
20231019,170100,1655572500,369500,369500,369500,369500,0
|
|
20231019,170000,1655572500,369500,369500,369500,369500,0
|
|
20231019,165900,1655572500,369500,369500,369500,369500,0
|
|
20231019,165800,1655572500,369500,369500,369500,369500,0
|
|
20231019,165700,1655572500,369500,369500,369500,369500,0
|
|
20231019,165600,1655572500,369500,369500,369500,369500,0
|
|
20231019,165500,1655572500,369500,369500,369500,369500,0
|
|
20231019,165400,1655572500,369500,369500,369500,369500,0
|
|
20231019,165300,1655572500,369500,369500,369500,369500,0
|
|
20231019,165200,1655572500,369500,369500,369500,369500,0
|
|
20231019,165100,1655572500,369500,369500,369500,369500,0
|
|
20231019,165000,1655572500,369500,369500,369500,369500,0
|
|
20231019,164900,1655572500,369500,369500,369500,369500,0
|
|
20231019,164800,1655572500,369500,369500,369500,369500,0
|
|
20231019,164700,1655572500,369500,369500,369500,369500,0
|
|
20231019,164600,1655572500,369500,369500,369500,369500,0
|
|
20231019,164500,1655572500,369500,369500,369500,369500,383
|
|
20231019,164400,1655572500,369500,369500,369500,369500,0
|
|
20231019,164300,1655572500,369500,369500,369500,369500,0
|
|
20231019,164200,1655572500,369500,369500,369500,369500,0
|
|
20231019,164100,1655572500,369500,369500,369500,369500,0
|
|
20231019,164000,1655572500,369500,369500,369500,369500,0
|
|
20231019,163900,1655572500,369500,369500,369500,369500,0
|
|
20231019,163800,1655572500,369500,369500,369500,369500,0
|
|
20231019,163700,1655572500,369500,369500,369500,369500,0
|
|
20231019,163600,1655572500,369500,369500,369500,369500,0
|
|
20231019,163500,1655572500,369500,369500,369500,369500,0
|
|
20231019,163400,1655572500,369500,369500,369500,369500,0
|
|
20231019,163300,1655572500,369500,369500,369500,369500,0
|
|
20231019,163200,1655572500,369500,369500,369500,369500,0
|
|
20231019,163100,1655572500,369500,369500,369500,369500,0
|
|
20231019,163000,1655572500,369500,369500,369500,369500,0
|
|
20231019,162900,1655572500,369500,369500,369500,369500,0
|
|
20231019,162800,1655572500,369500,369500,369500,369500,0
|
|
20231019,162700,1655572500,369500,369500,369500,369500,0
|
|
20231019,162600,1655572500,369500,369500,369500,369500,0
|
|
20231019,162500,1655572500,369500,369500,369500,369500,0
|
|
20231019,162400,1655572500,369500,369500,369500,369500,0
|
|
20231019,162300,1655572500,369500,369500,369500,369500,0
|
|
20231019,162200,1655572500,369500,369500,369500,369500,0
|
|
20231019,162100,1655572500,369500,369500,369500,369500,0
|
|
20231019,162000,1655572500,369500,369500,369500,369500,0
|
|
20231019,161900,1655572500,369500,369500,369500,369500,0
|
|
20231019,161800,1655572500,369500,369500,369500,369500,0
|
|
20231019,161700,1655572500,369500,369500,369500,369500,0
|
|
20231019,161600,1655572500,369500,369500,369500,369500,0
|
|
20231019,161500,1655572500,369500,369500,369500,369500,383
|
|
20231019,161400,1655572500,369500,369500,369500,369500,0
|
|
20231019,161300,1655572500,369500,369500,369500,369500,0
|
|
20231019,161200,1655572500,369500,369500,369500,369500,0
|
|
20231019,161100,1655572500,369500,369500,369500,369500,0
|
|
20231019,161000,1655572500,369500,369500,369500,369500,0
|
|
20231019,160900,1655572500,369500,369500,369500,369500,0
|
|
20231019,160800,1655572500,369500,369500,369500,369500,0
|
|
20231019,160700,1655572500,369500,369500,369500,369500,0
|
|
20231019,160600,1655572500,369500,369500,369500,369500,0
|
|
20231019,160500,1655572500,369500,369500,369500,369500,0
|
|
20231019,160400,1655572500,369500,369500,369500,369500,0
|
|
20231019,160300,1655572500,369500,369500,369500,369500,0
|
|
20231019,160200,1655572500,369500,369500,369500,369500,0
|
|
20231019,160100,1655572500,369500,369500,369500,369500,0
|
|
20231019,160000,1655572500,369500,369500,369500,369500,0
|
|
20231019,155900,1655572500,369500,369500,369500,369500,0
|
|
20231019,155800,1655572500,369500,369500,369500,369500,0
|
|
20231019,155700,1655572500,369500,369500,369500,369500,0
|
|
20231019,155600,1655572500,369500,369500,369500,369500,0
|
|
20231019,155500,1655572500,369500,369500,369500,369500,0
|
|
20231019,155400,1655572500,369500,369500,369500,369500,0
|
|
20231019,155300,1655572500,369500,369500,369500,369500,0
|
|
20231019,155200,1655572500,369500,369500,369500,369500,0
|
|
20231019,155100,1655572500,369500,369500,369500,369500,0
|
|
20231019,155000,1655572500,369500,369500,369500,369500,0
|
|
20231019,154900,1655572500,369500,369500,369500,369500,0
|
|
20231019,154800,1655572500,369500,369500,369500,369500,0
|
|
20231019,154700,1655572500,369500,369500,369500,369500,0
|
|
20231019,154600,1655572500,369500,369500,369500,369500,0
|
|
20231019,154500,1655572500,369500,369500,369500,369500,383
|
|
20231019,154400,1655572500,369500,369500,369500,369500,0
|
|
20231019,154300,1655572500,369500,369500,369500,369500,0
|
|
20231019,154200,1655572500,369500,369500,369500,369500,0
|
|
20231019,154100,1655572500,369500,369500,369500,369500,0
|
|
20231019,154000,1655572500,369500,369500,369500,369500,0
|
|
20231019,153900,1655572500,369500,369500,369500,369500,0
|
|
20231019,153800,1655572500,369500,369500,369500,369500,0
|
|
20231019,153700,1655572500,369500,369500,369500,369500,0
|
|
20231019,153600,1655572500,369500,369500,369500,369500,0
|
|
20231019,153500,1655572500,369500,369500,369500,369500,0
|
|
20231019,153400,1655572500,369500,369500,369500,369500,0
|
|
20231019,153300,1655572500,369500,369500,369500,369500,0
|
|
20231019,153200,1655572500,369500,369500,369500,369500,0
|
|
20231019,153100,1655572500,369500,369500,369500,369500,0
|
|
20231019,153000,1655572500,369500,369500,369500,369500,383
|
|
20231019,152900,1514054000,368500,368500,368500,368500,0
|
|
20231019,152800,1514054000,368500,368500,368500,368500,0
|
|
20231019,152700,1514054000,368500,368500,368500,368500,0
|
|
20231019,152600,1514054000,368500,368500,368500,368500,0
|
|
20231019,152500,1514054000,368500,368500,368500,368500,0
|
|
20231019,152400,1514054000,368500,368500,368500,368500,0
|
|
20231019,152300,1514054000,368500,368500,368500,368500,0
|
|
20231019,152200,1514054000,368500,368500,368500,368500,0
|
|
20231019,152100,1514054000,368500,368500,368500,368500,0
|
|
20231019,152000,1514054000,368500,368500,368500,368500,0
|
|
20231019,151900,1514054000,368500,369000,369000,368500,21
|
|
20231019,151800,1506308500,369000,369000,369000,369000,4
|
|
20231019,151700,1504832500,369000,369000,369000,369000,2
|
|
20231019,151600,1504094500,369000,369000,369000,368500,4
|
|
20231019,151500,1502619000,368500,368500,368500,368500,4
|
|
20231019,151400,1501145000,368000,369000,369000,368000,2
|
|
20231019,151300,1500408000,369000,367500,369000,367500,14
|
|
20231019,151200,1495257000,368500,368500,368500,368500,0
|
|
20231019,151100,1495257000,368500,368500,368500,368500,4
|
|
20231019,151000,1493783000,367500,367500,367500,367500,2
|
|
20231019,150900,1493048000,368000,368000,368000,368000,3
|
|
20231019,150800,1491944000,368000,368500,368500,368000,5
|
|
20231019,150700,1490103000,369000,369000,369000,369000,5
|
|
20231019,150600,1488258000,369000,369000,369000,369000,0
|
|
20231019,150500,1488258000,369000,368500,369000,368000,7
|
|
20231019,150400,1485680000,368000,368000,368000,368000,0
|
|
20231019,150300,1485680000,368000,368000,368000,368000,7
|
|
20231019,150200,1483104000,367500,368500,368500,367500,25
|
|
20231019,150100,1473903500,368500,368000,368500,368000,10
|
|
20231019,150000,1470222500,368000,368500,368500,368000,8
|
|
20231019,145900,1467277000,368500,368500,368500,368500,0
|
|
20231019,145800,1467277000,368500,368000,368500,368000,9
|
|
20231019,145700,1463963500,368500,368500,368500,368500,35
|
|
20231019,145600,1451066000,369000,369000,369000,369000,3
|
|
20231019,145500,1449959000,368500,368500,368500,368500,1
|
|
20231019,145400,1449590500,369000,369000,369000,369000,1
|
|
20231019,145300,1449221500,369000,368500,369000,368500,2
|
|
20231019,145200,1448484000,368500,368500,368500,368500,0
|
|
20231019,145100,1448484000,368500,368500,368500,368500,0
|
|
20231019,145000,1448484000,368500,368500,368500,368500,1
|
|
20231019,144900,1448115500,368500,369500,369500,368500,53
|
|
20231019,144800,1428560500,369500,369500,369500,369500,5
|
|
20231019,144700,1426713000,369000,369000,369000,369000,7
|
|
20231019,144600,1424130000,369000,369000,369000,369000,0
|
|
20231019,144500,1424130000,369000,369000,369000,369000,11
|
|
20231019,144400,1420071000,369500,369500,369500,369500,0
|
|
20231019,144300,1420071000,369500,369500,369500,369500,10
|
|
20231019,144200,1416376000,369500,369500,369500,369500,0
|
|
20231019,144100,1416376000,369500,369500,369500,369500,0
|
|
20231019,144000,1416376000,369500,369500,369500,369500,1
|
|
20231019,143900,1416006500,369500,369500,369500,369500,4
|
|
20231019,143800,1414528500,369500,369500,369500,369500,0
|
|
20231019,143700,1414528500,369500,369500,369500,369500,10
|
|
20231019,143600,1410833500,369000,369000,369000,369000,3
|
|
20231019,143500,1409726500,369000,369000,369000,369000,4
|
|
20231019,143400,1408250500,369000,369000,369000,369000,1
|
|
20231019,143300,1407881500,369500,369000,369500,369000,3
|
|
20231019,143200,1406773500,369000,369000,369500,369000,3
|
|
20231019,143100,1405666000,369000,369000,369000,369000,2
|
|
20231019,143000,1404928000,369000,369500,370000,369000,63
|
|
20231019,142900,1381649000,370000,370000,370000,370000,5
|
|
20231019,142800,1379799000,370000,370000,370000,370000,7
|
|
20231019,142700,1377209000,370000,370000,370000,370000,11
|
|
20231019,142600,1373139000,370000,370000,370000,370000,17
|
|
20231019,142500,1366849000,370000,370000,370000,370000,12
|
|
20231019,142400,1362409000,370000,370000,370000,370000,28
|
|
20231019,142300,1352049000,370000,370000,370000,370000,3
|
|
20231019,142200,1350939000,369500,369500,369500,369500,15
|
|
20231019,142100,1345396500,369500,369500,369500,369500,7
|
|
20231019,142000,1342810000,369500,369500,369500,369500,0
|
|
20231019,141900,1342810000,369500,369500,369500,369500,20
|
|
20231019,141800,1335420000,370000,370000,370000,370000,4
|
|
20231019,141700,1333940000,369500,369500,369500,369500,2
|
|
20231019,141600,1333201000,369500,369500,369500,369500,1
|
|
20231019,141500,1332831500,369000,369000,369000,369000,22
|
|
20231019,141400,1324713500,370000,370000,370000,370000,5
|
|
20231019,141300,1322863500,369000,369000,369000,369000,0
|
|
20231019,141200,1322863500,369000,370000,370000,369000,8
|
|
20231019,141100,1319907500,370000,370000,370000,370000,0
|
|
20231019,141000,1319907500,370000,370000,370000,370000,1
|
|
20231019,140900,1319537500,370000,370000,370000,370000,4
|
|
20231019,140800,1318057500,370000,370000,370000,370000,5
|
|
20231019,140700,1316207500,370000,370000,370000,370000,0
|
|
20231019,140600,1316207500,370000,370000,370000,370000,0
|
|
20231019,140500,1316207500,370000,370000,370000,370000,6
|
|
20231019,140400,1313987500,370000,370000,370000,370000,0
|
|
20231019,140300,1313987500,370000,370000,370000,370000,4
|
|
20231019,140200,1312507500,370000,370000,370000,370000,0
|
|
20231019,140100,1312507500,370000,370000,370000,370000,5
|
|
20231019,140000,1310657500,368500,368500,368500,368500,0
|
|
20231019,135900,1310657500,368500,368500,368500,368500,1
|
|
20231019,135800,1310289000,370000,368500,370000,368500,4
|
|
20231019,135700,1308810500,368500,368500,368500,368500,0
|
|
20231019,135600,1308810500,368500,368500,368500,368500,1
|
|
20231019,135500,1308442000,369500,368500,369500,368500,10
|
|
20231019,135400,1304748000,370000,370000,370000,370000,4
|
|
20231019,135300,1303268000,368500,368500,368500,368500,1
|
|
20231019,135200,1302899500,370000,369000,370000,368500,116
|
|
20231019,135100,1260003000,369000,369000,369000,369000,0
|
|
20231019,135000,1260003000,369000,368500,369000,368500,2
|
|
20231019,134900,1259265500,369000,369000,369000,369000,3
|
|
20231019,134800,1258158500,368500,369000,369000,368500,2
|
|
20231019,134700,1257421000,368500,368500,368500,368500,5
|
|
20231019,134600,1255578500,368500,368500,368500,368000,23
|
|
20231019,134500,1247108000,368000,369000,369000,368000,21
|
|
20231019,134400,1239368500,368500,368500,368500,368500,1
|
|
20231019,134300,1239000000,368500,368500,368500,368500,0
|
|
20231019,134200,1239000000,368500,368500,368500,368500,1
|
|
20231019,134100,1238631500,368500,368500,368500,368500,0
|
|
20231019,134000,1238631500,368500,368500,368500,368500,10
|
|
20231019,133900,1234946500,368500,369000,369000,368500,5
|
|
20231019,133800,1233102000,368500,368500,368500,368500,5
|
|
20231019,133700,1231259500,368500,368500,368500,368500,8
|
|
20231019,133600,1228311500,368500,368000,368500,368000,11
|
|
20231019,133500,1224258500,368000,368000,368000,368000,0
|
|
20231019,133400,1224258500,368000,368000,368000,368000,1
|
|
20231019,133300,1223890500,368000,368000,368000,368000,1
|
|
20231019,133200,1223522500,368000,368000,368000,368000,2
|
|
20231019,133100,1222786500,368500,368500,368500,367500,7
|
|
20231019,133000,1220208000,368500,368500,368500,368500,1
|
|
20231019,132900,1219839500,368000,368000,368000,368000,1
|
|
20231019,132800,1219471500,368000,367500,368000,367500,14
|
|
20231019,132700,1214320000,367500,367500,367500,367500,0
|
|
20231019,132600,1214320000,367500,367500,367500,367500,0
|
|
20231019,132500,1214320000,367500,367500,367500,367500,1
|
|
20231019,132400,1213952500,367500,367500,367500,367500,0
|
|
20231019,132300,1213952500,367500,367500,367500,367500,1
|
|
20231019,132200,1213585000,367500,367500,367500,367500,0
|
|
20231019,132100,1213585000,367500,367500,367500,367500,13
|
|
20231019,132000,1208807500,367500,367500,367500,367500,1
|
|
20231019,131900,1208440000,367500,367500,367500,367500,0
|
|
20231019,131800,1208440000,367500,367500,367500,367500,2
|
|
20231019,131700,1207705000,367500,367500,367500,367500,1
|
|
20231019,131600,1207337500,368000,368000,368000,368000,3
|
|
20231019,131500,1206233500,367500,367500,367500,367500,1
|
|
20231019,131400,1205866000,367500,367500,367500,367500,1
|
|
20231019,131300,1205498500,367500,367500,367500,367500,0
|
|
20231019,131200,1205498500,367500,367500,367500,367500,1
|
|
20231019,131100,1205131000,367500,367500,367500,367500,1
|
|
20231019,131000,1204763500,367500,368000,368000,367500,3
|
|
20231019,130900,1203660000,367500,367500,367500,367500,1
|
|
20231019,130800,1203292500,367500,367500,367500,367500,0
|
|
20231019,130700,1203292500,367500,368000,368000,367500,2
|
|
20231019,130600,1202557000,367500,367500,367500,367500,1
|
|
20231019,130500,1202189500,368000,368000,368000,368000,4
|
|
20231019,130400,1200717500,367500,367500,367500,367500,1
|
|
20231019,130300,1200350000,367500,367500,367500,367500,0
|
|
20231019,130200,1200350000,367500,367500,367500,367500,1
|
|
20231019,130100,1199982500,368000,368000,368000,368000,1
|
|
20231019,130000,1199614500,368500,368000,368500,368000,13
|
|
20231019,125900,1194825500,367500,368000,368000,367500,6
|
|
20231019,125800,1192618000,368500,367500,368500,367500,6
|
|
20231019,125700,1190408000,368000,368000,368000,368000,0
|
|
20231019,125600,1190408000,368000,367500,368000,367500,9
|
|
20231019,125500,1187096500,369000,367500,369000,367500,4
|
|
20231019,125400,1185622000,369000,368500,369000,368500,4
|
|
20231019,125300,1184146500,368000,368000,368000,368000,2
|
|
20231019,125200,1183410500,368000,368000,368000,368000,7
|
|
20231019,125100,1180834500,367500,368000,368000,367500,12
|
|
20231019,125000,1176419000,368000,368000,368000,368000,1
|
|
20231019,124900,1176051000,368000,368000,368000,368000,3
|
|
20231019,124800,1174947000,368000,368500,368500,368000,2
|
|
20231019,124700,1174210500,368500,368000,368500,368000,8
|
|
20231019,124600,1171263000,368500,368500,368500,368500,0
|
|
20231019,124500,1171263000,368500,368500,368500,367500,6
|
|
20231019,124400,1169053000,368500,368500,368500,368500,4
|
|
20231019,124300,1167579000,367500,368500,368500,367500,7
|
|
20231019,124200,1165000500,368500,367500,368500,367500,6
|
|
20231019,124100,1162790500,367500,368000,368000,367500,40
|
|
20231019,124000,1148073500,367500,368000,368000,367500,5
|
|
20231019,123900,1146234000,367500,367500,367500,367500,1
|
|
20231019,123800,1145866500,368000,368000,368000,368000,5
|
|
20231019,123700,1144026500,367500,367500,368000,367500,6
|
|
20231019,123600,1141819500,367500,367500,367500,367500,7
|
|
20231019,123500,1139247000,367000,367500,367500,367000,6
|
|
20231019,123400,1137042500,366500,366500,366500,366500,1
|
|
20231019,123300,1136676000,367500,367500,367500,367500,20
|
|
20231019,123200,1129326000,367000,367500,367500,367000,3
|
|
20231019,123100,1128224000,367500,366000,367500,366000,37
|
|
20231019,123000,1114628000,367000,366500,367000,366500,12
|
|
20231019,122900,1110229000,366500,367000,367500,366500,4
|
|
20231019,122800,1108760500,366500,366500,366500,366000,12
|
|
20231019,122700,1104364500,367000,367000,367000,366500,6
|
|
20231019,122600,1102163000,366500,366500,367000,366000,37
|
|
20231019,122500,1088602000,367000,367500,368000,367000,21
|
|
20231019,122400,1080891000,367500,368000,368000,367500,5
|
|
20231019,122300,1079051500,367500,367500,367500,367500,2
|
|
20231019,122200,1078316500,368000,367500,368000,367500,14
|
|
20231019,122100,1073169500,367500,367000,368000,367000,8
|
|
20231019,122000,1070228500,368000,368000,368000,368000,0
|
|
20231019,121900,1070228500,368000,368000,368000,368000,13
|
|
20231019,121800,1065444500,368000,367000,368000,367000,5
|
|
20231019,121700,1063605500,368000,368000,368000,368000,3
|
|
20231019,121600,1062501500,366500,367500,367500,366500,2
|
|
20231019,121500,1061767500,368000,367000,368000,366500,24
|
|
20231019,121400,1052962000,368000,368000,368000,368000,5
|
|
20231019,121300,1051122000,367000,367000,367000,367000,1
|
|
20231019,121200,1050755000,367000,368000,368000,367000,6
|
|
20231019,121100,1048548000,368000,368000,368000,368000,4
|
|
20231019,121000,1047076000,367000,367000,367000,367000,1
|
|
20231019,120900,1046709000,367500,367000,367500,367000,4
|
|
20231019,120800,1045240000,367000,368000,368000,367000,5
|
|
20231019,120700,1043402000,368000,367000,368000,367000,6
|
|
20231019,120600,1041195000,367000,367000,367000,367000,0
|
|
20231019,120500,1041195000,367000,368000,368000,367000,9
|
|
20231019,120400,1037884000,368000,366500,368000,366500,2
|
|
20231019,120300,1037149500,366500,366500,367000,366500,12
|
|
20231019,120200,1032748000,366500,366500,366500,366500,1
|
|
20231019,120100,1032381500,366500,366500,366500,366500,1
|
|
20231019,120000,1032015000,367000,367000,367000,367000,9
|
|
20231019,115900,1028712000,367000,366000,367000,366000,9
|
|
20231019,115800,1025416500,366500,366000,366500,366000,77
|
|
20231019,115700,997219000,366000,366500,366500,366000,163
|
|
20231019,115600,937480000,367000,367000,367000,367000,4
|
|
20231019,115500,936012000,367000,367000,367000,367000,130
|
|
20231019,115400,888302000,367000,367500,367500,367000,130
|
|
20231019,115300,840527500,367500,367500,367500,367500,57
|
|
20231019,115200,819580000,368000,368000,368000,368000,1
|
|
20231019,115100,819212000,367500,368000,368000,367500,6
|
|
20231019,115000,817005500,368000,368000,368000,367500,17
|
|
20231019,114900,810750000,367500,367500,367500,367500,0
|
|
20231019,114800,810750000,367500,368000,368000,367500,14
|
|
20231019,114700,805598500,368000,368000,368000,368000,18
|
|
20231019,114600,798974500,367500,367500,367500,367500,1
|
|
20231019,114500,798607000,368000,367500,368000,367500,5
|
|
20231019,114400,796768000,367500,367500,367500,367500,0
|
|
20231019,114300,796768000,367500,367500,368000,367500,20
|
|
20231019,114200,789412000,368000,367500,368000,367500,4
|
|
20231019,114100,787940500,367500,367500,367500,367500,0
|
|
20231019,114000,787940500,367500,367500,367500,367500,1
|
|
20231019,113900,787573000,368000,368000,368000,368000,3
|
|
20231019,113800,786469000,367500,368500,368500,367500,2
|
|
20231019,113700,785733000,367500,367500,367500,367500,1
|
|
20231019,113600,785365500,368500,367500,368500,367500,20
|
|
20231019,113500,778006500,367500,368000,368000,367500,41
|
|
20231019,113400,762919000,368000,368000,368000,368000,66
|
|
20231019,113300,738631000,368500,368500,368500,368500,10
|
|
20231019,113200,734946000,368500,368500,368500,368500,24
|
|
20231019,113100,726102000,368500,368500,368500,368500,1
|
|
20231019,113000,725733500,368500,368500,368500,368500,1
|
|
20231019,112900,725365000,368500,368500,368500,368500,2
|
|
20231019,112800,724628000,368500,368500,368500,368500,0
|
|
20231019,112700,724628000,368500,368500,368500,368500,3
|
|
20231019,112600,723522500,368500,368500,368500,368500,11
|
|
20231019,112500,719469000,368500,368500,368500,368500,0
|
|
20231019,112400,719469000,368500,368500,368500,368500,1
|
|
20231019,112300,719100500,368500,368500,368500,368500,1
|
|
20231019,112200,718732000,368500,368500,368500,368500,0
|
|
20231019,112100,718732000,368500,368500,368500,368500,1
|
|
20231019,112000,718363500,368500,368500,368500,368500,0
|
|
20231019,111900,718363500,368500,369500,369500,368500,5
|
|
20231019,111800,716519000,368500,368500,368500,368500,1
|
|
20231019,111700,716150500,368500,368500,368500,368500,0
|
|
20231019,111600,716150500,368500,368500,369000,368500,7
|
|
20231019,111500,713570000,368500,368500,368500,368500,1
|
|
20231019,111400,713201500,368500,368500,368500,368500,1
|
|
20231019,111300,712833000,368500,368500,368500,368500,1
|
|
20231019,111200,712464500,370000,368500,370000,368500,13
|
|
20231019,111100,707668000,369500,369500,369500,369500,0
|
|
20231019,111000,707668000,369500,369500,369500,368500,9
|
|
20231019,110900,704346500,369500,369000,369500,369000,5
|
|
20231019,110800,702500000,368500,369000,369000,368500,2
|
|
20231019,110700,701762500,368500,369000,369000,368500,24
|
|
20231019,110600,692908000,368500,370000,370000,368500,22
|
|
20231019,110500,684789000,369000,369500,369500,369000,4
|
|
20231019,110400,683311500,369500,369000,369500,369000,7
|
|
20231019,110300,680725500,369500,369500,369500,369500,0
|
|
20231019,110200,680725500,369500,369000,369500,369000,5
|
|
20231019,110100,678878500,369000,369000,369000,369000,1
|
|
20231019,110000,678509500,369000,370000,370000,369000,5
|
|
20231019,105900,676660500,369000,369500,369500,369000,5
|
|
20231019,105800,674813500,369000,369000,369000,369000,0
|
|
20231019,105700,674813500,369000,369000,369000,369000,1
|
|
20231019,105600,674444500,369000,369000,369000,369000,1
|
|
20231019,105500,674075500,369500,369000,369500,369000,5
|
|
20231019,105400,672228500,369000,369000,369000,369000,1
|
|
20231019,105300,671859500,369000,369000,369000,369000,4
|
|
20231019,105200,670383500,368500,369500,369500,368500,91
|
|
20231019,105100,636845000,368500,368500,368500,368500,1
|
|
20231019,105000,636476500,368500,368500,368500,368500,0
|
|
20231019,104900,636476500,368500,369000,369500,368500,4
|
|
20231019,104800,635000000,369000,369000,369000,369000,46
|
|
20231019,104700,618026000,369000,369000,369000,369000,0
|
|
20231019,104600,618026000,369000,370500,370500,369000,4
|
|
20231019,104500,616545500,369000,369000,370500,369000,4
|
|
20231019,104400,615066500,370000,369000,370000,369000,9
|
|
20231019,104300,611744000,369000,369000,369000,369000,2
|
|
20231019,104200,611006000,369000,369000,369000,369000,0
|
|
20231019,104100,611006000,369000,369500,369500,369000,4
|
|
20231019,104000,609528500,369000,369000,369000,369000,3
|
|
20231019,103900,608421500,369500,370000,370000,369500,13
|
|
20231019,103800,603616500,370000,370000,370000,370000,3
|
|
20231019,103700,602506500,369500,370500,370500,369500,62
|
|
20231019,103600,579574000,371000,371000,371000,371000,0
|
|
20231019,103500,579574000,371000,370500,371000,370500,2
|
|
20231019,103400,578832500,370500,370500,370500,370500,0
|
|
20231019,103300,578832500,370500,370500,370500,370500,1
|
|
20231019,103200,578462000,370500,370500,370500,370500,1
|
|
20231019,103100,578091500,371000,371000,371000,371000,6
|
|
20231019,103000,575865500,371000,371500,371500,371000,8
|
|
20231019,102900,572895000,370500,370500,370500,370500,1
|
|
20231019,102800,572524500,371000,371000,371000,371000,5
|
|
20231019,102700,570669500,371000,371000,371000,371000,4
|
|
20231019,102600,569185500,371000,371000,371000,371000,1
|
|
20231019,102500,568814500,371000,371000,371000,371000,4
|
|
20231019,102400,567330500,371000,369500,371000,369500,3
|
|
20231019,102300,566219500,369500,371000,371000,369500,18
|
|
20231019,102200,559563500,370000,370000,370000,369500,52
|
|
20231019,102100,540327000,370000,370000,370000,370000,1
|
|
20231019,102000,539957000,370500,370500,370500,370500,27
|
|
20231019,101900,529953500,370500,371000,371000,370500,16
|
|
20231019,101800,524018000,371000,371500,371500,371000,11
|
|
20231019,101700,519934500,371500,371500,371500,371500,33
|
|
20231019,101600,507675000,371500,371500,371500,371500,1
|
|
20231019,101500,507303500,371500,371500,371500,371500,0
|
|
20231019,101400,507303500,371500,371500,371500,371500,5
|
|
20231019,101300,505446000,371500,371500,371500,371500,3
|
|
20231019,101200,504331500,371500,371500,371500,371500,0
|
|
20231019,101100,504331500,371500,371500,371500,371500,16
|
|
20231019,101000,498387500,371500,372000,372000,371500,3
|
|
20231019,100900,497272500,372000,372000,372000,372000,35
|
|
20231019,100800,484252500,372000,372000,372000,372000,1
|
|
20231019,100700,483880500,372000,372000,372000,372000,8
|
|
20231019,100600,480904500,372500,373000,373000,372500,18
|
|
20231019,100500,474197000,372500,372000,372500,372000,45
|
|
20231019,100400,457451500,371500,371000,371500,371000,31
|
|
20231019,100300,445944500,370500,370500,370500,370500,1
|
|
20231019,100200,445574000,371000,371000,371000,371000,0
|
|
20231019,100100,445574000,371000,370500,371000,370500,6
|
|
20231019,100000,443350500,370500,371000,371000,370500,31
|
|
20231019,095900,431864000,370500,370500,370500,370500,3
|
|
20231019,095800,430752500,371000,371000,371000,371000,6
|
|
20231019,095700,428526500,370500,371000,371000,370500,28
|
|
20231019,095600,418140500,371000,371000,371000,371000,0
|
|
20231019,095500,418140500,371000,371500,371500,371000,49
|
|
20231019,095400,399956500,371500,371500,371500,371500,22
|
|
20231019,095300,391783500,371500,370000,371500,370000,312
|
|
20231019,095200,276273500,370000,370000,370000,370000,5
|
|
20231019,095100,274423500,370000,370000,370000,370000,1
|
|
20231019,095000,274053500,369000,370000,370000,369000,38
|
|
20231019,094900,260013500,370000,370000,370000,370000,4
|
|
20231019,094800,258533500,369000,369500,369500,369000,31
|
|
20231019,094700,247080000,369500,369500,369500,369500,0
|
|
20231019,094600,247080000,369500,369500,369500,369500,27
|
|
20231019,094500,237103500,369500,369500,369500,369500,8
|
|
20231019,094400,234147500,370000,369500,370000,369500,4
|
|
20231019,094300,232668000,369500,369500,369500,369500,34
|
|
20231019,094200,220105000,369000,369000,369000,369000,10
|
|
20231019,094100,216415000,369000,369000,369000,369000,0
|
|
20231019,094000,216415000,369000,369500,369500,369000,8
|
|
20231019,093900,213460000,369000,369000,369000,369000,0
|
|
20231019,093800,213460000,369000,369000,369000,369000,10
|
|
20231019,093700,209770000,369500,369500,369500,369500,4
|
|
20231019,093600,208292000,369500,369500,369500,369500,0
|
|
20231019,093500,208292000,369500,369000,369500,369000,6
|
|
20231019,093400,206077000,369500,369500,369500,369500,4
|
|
20231019,093300,204599000,369000,369000,369000,369000,10
|
|
20231019,093200,200909000,368500,368500,368500,368500,40
|
|
20231019,093100,186169000,368000,368500,368500,368000,2
|
|
20231019,093000,185432500,368000,368000,368000,368000,0
|
|
20231019,092900,185432500,368000,368000,368000,368000,1
|
|
20231019,092800,185064500,368500,368500,368500,368500,7
|
|
20231019,092700,182485000,368500,368500,368500,368500,1
|
|
20231019,092600,182116500,368000,368000,368000,368000,23
|
|
20231019,092500,173652500,368000,368000,368000,368000,0
|
|
20231019,092400,173652500,368000,368000,368000,368000,2
|
|
20231019,092300,172916500,368500,368500,368500,368500,1
|
|
20231019,092200,172548000,368500,368500,368500,368500,1
|
|
20231019,092100,172179500,368500,368500,368500,368500,15
|
|
20231019,092000,166652000,368500,369000,369000,368500,5
|
|
20231019,091900,164807500,368500,368000,368500,368000,65
|
|
20231019,091800,140882500,368500,368500,368500,368500,1
|
|
20231019,091700,140514000,368500,368500,368500,368500,4
|
|
20231019,091600,139040000,368500,368500,368500,368500,29
|
|
20231019,091500,128353500,368500,368500,368500,368500,16
|
|
20231019,091400,122457500,369000,369000,369000,369000,0
|
|
20231019,091300,122457500,369000,368500,369000,368500,20
|
|
20231019,091200,115084000,369000,368500,369000,368000,42
|
|
20231019,091100,99604000,368500,368500,368500,368500,2
|
|
20231019,091000,98867000,368500,368500,368500,368500,7
|
|
20231019,090900,96287500,368000,368000,368000,368000,0
|
|
20231019,090800,96287500,368000,368000,368000,368000,13
|
|
20231019,090700,91503500,368500,368000,368500,367500,76
|
|
20231019,090600,63519500,368000,368500,368500,368000,4
|
|
20231019,090500,62046500,370000,369500,370500,368000,27
|
|
20231019,090400,52085500,369500,370500,371000,368500,27
|
|
20231019,090300,42112000,369500,368500,369500,368500,51
|
|
20231019,090200,23312500,368500,369000,369000,368500,6
|
|
20231019,090100,21100000,369000,369500,370000,369000,12
|
|
20231019,090000,16663000,369000,371000,371000,369000,45
|