589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184600,1355180500,368500,368500,368500,368500,447
|
|
20231023,184500,1355180500,368500,368500,368500,368500,0
|
|
20231023,184400,1355180500,368500,368500,368500,368500,0
|
|
20231023,184300,1355180500,368500,368500,368500,368500,0
|
|
20231023,184200,1355180500,368500,368500,368500,368500,0
|
|
20231023,184100,1355180500,368500,368500,368500,368500,0
|
|
20231023,184000,1355180500,368500,368500,368500,368500,0
|
|
20231023,183900,1355180500,368500,368500,368500,368500,0
|
|
20231023,183800,1355180500,368500,368500,368500,368500,0
|
|
20231023,183700,1355180500,368500,368500,368500,368500,0
|
|
20231023,183600,1355180500,368500,368500,368500,368500,0
|
|
20231023,183500,1355180500,368500,368500,368500,368500,0
|
|
20231023,183400,1355180500,368500,368500,368500,368500,0
|
|
20231023,183300,1355180500,368500,368500,368500,368500,0
|
|
20231023,183200,1355180500,368500,368500,368500,368500,0
|
|
20231023,183100,1355180500,368500,368500,368500,368500,0
|
|
20231023,183000,1355180500,368500,368500,368500,368500,0
|
|
20231023,182900,1355180500,368500,368500,368500,368500,0
|
|
20231023,182800,1355180500,368500,368500,368500,368500,0
|
|
20231023,182700,1355180500,368500,368500,368500,368500,0
|
|
20231023,182600,1355180500,368500,368500,368500,368500,0
|
|
20231023,182500,1355180500,368500,368500,368500,368500,0
|
|
20231023,182400,1355180500,368500,368500,368500,368500,0
|
|
20231023,182300,1355180500,368500,368500,368500,368500,0
|
|
20231023,182200,1355180500,368500,368500,368500,368500,0
|
|
20231023,182100,1355180500,368500,368500,368500,368500,0
|
|
20231023,182000,1355180500,368500,368500,368500,368500,0
|
|
20231023,181900,1355180500,368500,368500,368500,368500,0
|
|
20231023,181800,1355180500,368500,368500,368500,368500,0
|
|
20231023,181700,1355180500,368500,368500,368500,368500,0
|
|
20231023,181600,1355180500,368500,368500,368500,368500,447
|
|
20231023,181500,1355180500,368500,368500,368500,368500,0
|
|
20231023,181400,1355180500,368500,368500,368500,368500,0
|
|
20231023,181300,1355180500,368500,368500,368500,368500,0
|
|
20231023,181200,1355180500,368500,368500,368500,368500,0
|
|
20231023,181100,1355180500,368500,368500,368500,368500,0
|
|
20231023,181000,1355180500,368500,368500,368500,368500,0
|
|
20231023,180900,1355180500,368500,368500,368500,368500,0
|
|
20231023,180800,1355180500,368500,368500,368500,368500,0
|
|
20231023,180700,1355180500,368500,368500,368500,368500,0
|
|
20231023,180600,1355180500,368500,368500,368500,368500,0
|
|
20231023,180500,1355180500,368500,368500,368500,368500,0
|
|
20231023,180400,1355180500,368500,368500,368500,368500,0
|
|
20231023,180300,1355180500,368500,368500,368500,368500,0
|
|
20231023,180200,1355180500,368500,368500,368500,368500,0
|
|
20231023,180100,1355180500,368500,368500,368500,368500,0
|
|
20231023,180000,1355180500,368500,368500,368500,368500,0
|
|
20231023,175900,1355180500,368500,368500,368500,368500,0
|
|
20231023,175800,1355180500,368500,368500,368500,368500,0
|
|
20231023,175700,1355180500,368500,368500,368500,368500,0
|
|
20231023,175600,1355180500,368500,368500,368500,368500,0
|
|
20231023,175500,1355180500,368500,368500,368500,368500,0
|
|
20231023,175400,1355180500,368500,368500,368500,368500,0
|
|
20231023,175300,1355180500,368500,368500,368500,368500,0
|
|
20231023,175200,1355180500,368500,368500,368500,368500,0
|
|
20231023,175100,1355180500,368500,368500,368500,368500,0
|
|
20231023,175000,1355180500,368500,368500,368500,368500,0
|
|
20231023,174900,1355180500,368500,368500,368500,368500,0
|
|
20231023,174800,1355180500,368500,368500,368500,368500,0
|
|
20231023,174700,1355180500,368500,368500,368500,368500,0
|
|
20231023,174600,1355180500,368500,368500,368500,368500,447
|
|
20231023,174500,1355180500,368500,368500,368500,368500,0
|
|
20231023,174400,1355180500,368500,368500,368500,368500,0
|
|
20231023,174300,1355180500,368500,368500,368500,368500,0
|
|
20231023,174200,1355180500,368500,368500,368500,368500,0
|
|
20231023,174100,1355180500,368500,368500,368500,368500,0
|
|
20231023,174000,1355180500,368500,368500,368500,368500,0
|
|
20231023,173900,1355180500,368500,368500,368500,368500,0
|
|
20231023,173800,1355180500,368500,368500,368500,368500,0
|
|
20231023,173700,1355180500,368500,368500,368500,368500,0
|
|
20231023,173600,1355180500,368500,368500,368500,368500,0
|
|
20231023,173500,1355180500,368500,368500,368500,368500,0
|
|
20231023,173400,1355180500,368500,368500,368500,368500,0
|
|
20231023,173300,1355180500,368500,368500,368500,368500,0
|
|
20231023,173200,1355180500,368500,368500,368500,368500,0
|
|
20231023,173100,1355180500,368500,368500,368500,368500,0
|
|
20231023,173000,1355180500,368500,368500,368500,368500,0
|
|
20231023,172900,1355180500,368500,368500,368500,368500,0
|
|
20231023,172800,1355180500,368500,368500,368500,368500,0
|
|
20231023,172700,1355180500,368500,368500,368500,368500,0
|
|
20231023,172600,1355180500,368500,368500,368500,368500,0
|
|
20231023,172500,1355180500,368500,368500,368500,368500,0
|
|
20231023,172400,1355180500,368500,368500,368500,368500,0
|
|
20231023,172300,1355180500,368500,368500,368500,368500,0
|
|
20231023,172200,1355180500,368500,368500,368500,368500,0
|
|
20231023,172100,1355180500,368500,368500,368500,368500,0
|
|
20231023,172000,1355180500,368500,368500,368500,368500,0
|
|
20231023,171900,1355180500,368500,368500,368500,368500,0
|
|
20231023,171800,1355180500,368500,368500,368500,368500,0
|
|
20231023,171700,1355180500,368500,368500,368500,368500,0
|
|
20231023,171600,1355180500,368500,368500,368500,368500,447
|
|
20231023,171500,1355180500,368500,368500,368500,368500,0
|
|
20231023,171400,1355180500,368500,368500,368500,368500,0
|
|
20231023,171300,1355180500,368500,368500,368500,368500,0
|
|
20231023,171200,1355180500,368500,368500,368500,368500,0
|
|
20231023,171100,1355180500,368500,368500,368500,368500,0
|
|
20231023,171000,1355180500,368500,368500,368500,368500,0
|
|
20231023,170900,1355180500,368500,368500,368500,368500,0
|
|
20231023,170800,1355180500,368500,368500,368500,368500,0
|
|
20231023,170700,1355180500,368500,368500,368500,368500,0
|
|
20231023,170600,1355180500,368500,368500,368500,368500,0
|
|
20231023,170500,1355180500,368500,368500,368500,368500,0
|
|
20231023,170400,1355180500,368500,368500,368500,368500,0
|
|
20231023,170300,1355180500,368500,368500,368500,368500,0
|
|
20231023,170200,1355180500,368500,368500,368500,368500,0
|
|
20231023,170100,1355180500,368500,368500,368500,368500,0
|
|
20231023,170000,1355180500,368500,368500,368500,368500,0
|
|
20231023,165900,1355180500,368500,368500,368500,368500,0
|
|
20231023,165800,1355180500,368500,368500,368500,368500,0
|
|
20231023,165700,1355180500,368500,368500,368500,368500,0
|
|
20231023,165600,1355180500,368500,368500,368500,368500,0
|
|
20231023,165500,1355180500,368500,368500,368500,368500,0
|
|
20231023,165400,1355180500,368500,368500,368500,368500,0
|
|
20231023,165300,1355180500,368500,368500,368500,368500,0
|
|
20231023,165200,1355180500,368500,368500,368500,368500,0
|
|
20231023,165100,1355180500,368500,368500,368500,368500,0
|
|
20231023,165000,1355180500,368500,368500,368500,368500,0
|
|
20231023,164900,1355180500,368500,368500,368500,368500,0
|
|
20231023,164800,1355180500,368500,368500,368500,368500,0
|
|
20231023,164700,1355180500,368500,368500,368500,368500,0
|
|
20231023,164600,1355180500,368500,368500,368500,368500,447
|
|
20231023,164500,1355180500,368500,368500,368500,368500,0
|
|
20231023,164400,1355180500,368500,368500,368500,368500,0
|
|
20231023,164300,1355180500,368500,368500,368500,368500,0
|
|
20231023,164200,1355180500,368500,368500,368500,368500,0
|
|
20231023,164100,1355180500,368500,368500,368500,368500,0
|
|
20231023,164000,1355180500,368500,368500,368500,368500,0
|
|
20231023,163900,1355180500,368500,368500,368500,368500,0
|
|
20231023,163800,1355180500,368500,368500,368500,368500,0
|
|
20231023,163700,1355180500,368500,368500,368500,368500,0
|
|
20231023,163600,1355180500,368500,368500,368500,368500,0
|
|
20231023,163500,1355180500,368500,368500,368500,368500,0
|
|
20231023,163400,1355180500,368500,368500,368500,368500,0
|
|
20231023,163300,1355180500,368500,368500,368500,368500,0
|
|
20231023,163200,1355180500,368500,368500,368500,368500,0
|
|
20231023,163100,1355180500,368500,368500,368500,368500,0
|
|
20231023,163000,1355180500,368500,368500,368500,368500,0
|
|
20231023,162900,1355180500,368500,368500,368500,368500,0
|
|
20231023,162800,1355180500,368500,368500,368500,368500,0
|
|
20231023,162700,1355180500,368500,368500,368500,368500,0
|
|
20231023,162600,1355180500,368500,368500,368500,368500,0
|
|
20231023,162500,1355180500,368500,368500,368500,368500,0
|
|
20231023,162400,1355180500,368500,368500,368500,368500,0
|
|
20231023,162300,1355180500,368500,368500,368500,368500,0
|
|
20231023,162200,1355180500,368500,368500,368500,368500,0
|
|
20231023,162100,1355180500,368500,368500,368500,368500,0
|
|
20231023,162000,1355180500,368500,368500,368500,368500,0
|
|
20231023,161900,1355180500,368500,368500,368500,368500,0
|
|
20231023,161800,1355180500,368500,368500,368500,368500,0
|
|
20231023,161700,1355180500,368500,368500,368500,368500,0
|
|
20231023,161600,1355180500,368500,368500,368500,368500,447
|
|
20231023,161500,1355180500,368500,368500,368500,368500,0
|
|
20231023,161400,1355180500,368500,368500,368500,368500,0
|
|
20231023,161300,1355180500,368500,368500,368500,368500,0
|
|
20231023,161200,1355180500,368500,368500,368500,368500,0
|
|
20231023,161100,1355180500,368500,368500,368500,368500,0
|
|
20231023,161000,1355180500,368500,368500,368500,368500,0
|
|
20231023,160900,1355180500,368500,368500,368500,368500,0
|
|
20231023,160800,1355180500,368500,368500,368500,368500,0
|
|
20231023,160700,1355180500,368500,368500,368500,368500,0
|
|
20231023,160600,1355180500,368500,368500,368500,368500,0
|
|
20231023,160500,1355180500,368500,368500,368500,368500,0
|
|
20231023,160400,1355180500,368500,368500,368500,368500,0
|
|
20231023,160300,1355180500,368500,368500,368500,368500,0
|
|
20231023,160200,1355180500,368500,368500,368500,368500,0
|
|
20231023,160100,1355180500,368500,368500,368500,368500,0
|
|
20231023,160000,1355180500,368500,368500,368500,368500,0
|
|
20231023,155900,1355180500,368500,368500,368500,368500,0
|
|
20231023,155800,1355180500,368500,368500,368500,368500,0
|
|
20231023,155700,1355180500,368500,368500,368500,368500,0
|
|
20231023,155600,1355180500,368500,368500,368500,368500,0
|
|
20231023,155500,1355180500,368500,368500,368500,368500,0
|
|
20231023,155400,1355180500,368500,368500,368500,368500,0
|
|
20231023,155300,1355180500,368500,368500,368500,368500,0
|
|
20231023,155200,1355180500,368500,368500,368500,368500,0
|
|
20231023,155100,1355180500,368500,368500,368500,368500,0
|
|
20231023,155000,1355180500,368500,368500,368500,368500,0
|
|
20231023,154900,1355180500,368500,368500,368500,368500,0
|
|
20231023,154800,1355180500,368500,368500,368500,368500,0
|
|
20231023,154700,1355180500,368500,368500,368500,368500,0
|
|
20231023,154600,1355180500,368500,368500,368500,368500,447
|
|
20231023,154500,1355180500,368500,368500,368500,368500,0
|
|
20231023,154400,1355180500,368500,368500,368500,368500,0
|
|
20231023,154300,1355180500,368500,368500,368500,368500,0
|
|
20231023,154200,1355180500,368500,368500,368500,368500,0
|
|
20231023,154100,1355180500,368500,368500,368500,368500,0
|
|
20231023,154000,1355180500,368500,368500,368500,368500,0
|
|
20231023,153900,1355180500,368500,368500,368500,368500,0
|
|
20231023,153800,1355180500,368500,368500,368500,368500,0
|
|
20231023,153700,1355180500,368500,368500,368500,368500,0
|
|
20231023,153600,1355180500,368500,368500,368500,368500,0
|
|
20231023,153500,1355180500,368500,368500,368500,368500,0
|
|
20231023,153400,1355180500,368500,368500,368500,368500,0
|
|
20231023,153300,1355180500,368500,368500,368500,368500,0
|
|
20231023,153200,1355180500,368500,368500,368500,368500,0
|
|
20231023,153100,1355180500,368500,368500,368500,368500,0
|
|
20231023,153000,1355180500,368500,368500,368500,368500,447
|
|
20231023,152900,1190461000,369000,369000,369000,369000,0
|
|
20231023,152800,1190461000,369000,369000,369000,369000,0
|
|
20231023,152700,1190461000,369000,369000,369000,369000,0
|
|
20231023,152600,1190461000,369000,369000,369000,369000,0
|
|
20231023,152500,1190461000,369000,369000,369000,369000,0
|
|
20231023,152400,1190461000,369000,369000,369000,369000,0
|
|
20231023,152300,1190461000,369000,369000,369000,369000,0
|
|
20231023,152200,1190461000,369000,369000,369000,369000,0
|
|
20231023,152100,1190461000,369000,369000,369000,369000,0
|
|
20231023,152000,1190461000,369000,369000,369000,369000,0
|
|
20231023,151900,1190461000,369000,369000,369000,369000,12
|
|
20231023,151800,1186033000,369000,368500,369000,368500,33
|
|
20231023,151700,1173864000,368500,369000,369000,368500,15
|
|
20231023,151600,1168330500,369000,369000,369000,368000,36
|
|
20231023,151500,1155048500,368500,369000,369000,368000,34
|
|
20231023,151400,1142515500,368500,368500,368500,368500,23
|
|
20231023,151300,1134040000,368500,368500,369000,368500,47
|
|
20231023,151200,1116716000,368500,368500,369000,368000,23
|
|
20231023,151100,1108244000,368500,369000,369000,368000,30
|
|
20231023,151000,1097189500,368500,368500,368500,367500,26
|
|
20231023,150900,1087611000,368500,368500,368500,368000,25
|
|
20231023,150800,1078399000,368500,368000,368500,368000,13
|
|
20231023,150700,1073614000,368000,367500,368000,367500,23
|
|
20231023,150600,1065151000,368000,368000,368000,368000,16
|
|
20231023,150500,1059263000,368000,368000,368000,367500,45
|
|
20231023,150400,1042713000,368000,367500,368000,367500,31
|
|
20231023,150300,1031317500,367500,367500,367500,367500,7
|
|
20231023,150200,1028745000,367500,367500,367500,367500,19
|
|
20231023,150100,1021762500,367500,367500,367500,367500,21
|
|
20231023,150000,1014045000,367500,367000,367500,366500,31
|
|
20231023,145900,1002665500,367000,367000,367000,367000,33
|
|
20231023,145800,990554500,367000,367000,367000,367000,10
|
|
20231023,145700,986884500,367000,367000,367000,366500,49
|
|
20231023,145600,968916500,367000,367000,367000,367000,57
|
|
20231023,145500,947997500,367000,366500,367000,366000,40
|
|
20231023,145400,933328000,366500,366500,366500,366500,29
|
|
20231023,145300,922699500,365500,365500,365500,365500,8
|
|
20231023,145200,919775500,366500,366500,366500,366500,7
|
|
20231023,145100,917210000,366500,366500,366500,366500,3
|
|
20231023,145000,916110500,366500,366500,366500,366500,2
|
|
20231023,144900,915377500,366500,366500,366500,366000,7
|
|
20231023,144800,912813000,365500,365500,365500,365500,0
|
|
20231023,144700,912813000,365500,365500,365500,365500,0
|
|
20231023,144600,912813000,365500,365500,365500,365500,1
|
|
20231023,144500,912447500,366500,366500,366500,366500,4
|
|
20231023,144400,910981500,366000,366500,366500,366000,13
|
|
20231023,144300,906220500,365500,365500,365500,365500,0
|
|
20231023,144200,906220500,365500,366500,366500,365500,8
|
|
20231023,144100,903293500,365500,365500,365500,365500,10
|
|
20231023,144000,899638500,366000,366000,366000,366000,0
|
|
20231023,143900,899638500,366000,366000,366000,366000,2
|
|
20231023,143800,898906500,366500,366500,366500,366500,1
|
|
20231023,143700,898540000,366000,366000,366000,366000,14
|
|
20231023,143600,893416000,366500,366500,366500,366500,2
|
|
20231023,143500,892683000,366000,366500,366500,366000,3
|
|
20231023,143400,891584000,366500,366500,366500,366500,2
|
|
20231023,143300,890851000,366500,366500,366500,366500,1
|
|
20231023,143200,890484500,366000,366000,366000,366000,0
|
|
20231023,143100,890484500,366000,366500,366500,366000,14
|
|
20231023,143000,885360000,366500,366500,366500,366500,1
|
|
20231023,142900,884993500,366000,366000,366000,366000,0
|
|
20231023,142800,884993500,366000,366500,366500,366000,21
|
|
20231023,142700,877307000,366500,366500,366500,366500,2
|
|
20231023,142600,876574000,366500,366000,366500,366000,13
|
|
20231023,142500,871815000,366000,365500,366000,365500,27
|
|
20231023,142400,861935500,366000,366000,366000,365500,36
|
|
20231023,142300,848774500,365500,365500,365500,365500,5
|
|
20231023,142200,846947000,366000,366000,366000,366000,1
|
|
20231023,142100,846581000,366000,366000,366000,366000,0
|
|
20231023,142000,846581000,366000,366000,366000,366000,1
|
|
20231023,141900,846215000,365500,366000,366000,365500,5
|
|
20231023,141800,844386000,366000,366000,366000,366000,1
|
|
20231023,141700,844020000,366000,366000,366000,366000,3
|
|
20231023,141600,842922000,366000,366000,366000,366000,1
|
|
20231023,141500,842556000,366000,365500,366000,365500,2
|
|
20231023,141400,841824500,365500,365500,365500,365500,0
|
|
20231023,141300,841824500,365500,365500,365500,365500,1
|
|
20231023,141200,841459000,365000,365000,365000,365000,0
|
|
20231023,141100,841459000,365000,365000,365000,365000,3
|
|
20231023,141000,840364000,366000,366000,366000,366000,2
|
|
20231023,140900,839632000,366000,366000,366000,366000,0
|
|
20231023,140800,839632000,366000,366000,366000,365000,28
|
|
20231023,140700,829408000,366000,365500,366000,365500,57
|
|
20231023,140600,808574000,366000,365500,366000,365500,3
|
|
20231023,140500,807477000,366000,366000,366000,366000,0
|
|
20231023,140400,807477000,366000,366000,366000,366000,3
|
|
20231023,140300,806379000,366000,366000,366000,366000,1
|
|
20231023,140200,806013000,365500,365500,365500,365500,0
|
|
20231023,140100,806013000,365500,366000,366000,365500,21
|
|
20231023,140000,798337000,366000,366000,366000,366000,2
|
|
20231023,135900,797605000,366000,366000,366000,366000,8
|
|
20231023,135800,794677000,365500,365500,365500,365500,0
|
|
20231023,135700,794677000,365500,365500,365500,365500,0
|
|
20231023,135600,794677000,365500,365500,365500,365500,25
|
|
20231023,135500,785539500,365500,365500,365500,365500,3
|
|
20231023,135400,784443000,365500,365500,365500,365500,0
|
|
20231023,135300,784443000,365500,365500,365500,365500,6
|
|
20231023,135200,782250000,365500,365500,365500,365500,1
|
|
20231023,135100,781884500,365500,365500,365500,365500,0
|
|
20231023,135000,781884500,365500,365500,365500,365500,1
|
|
20231023,134900,781519000,365500,365500,365500,365500,5
|
|
20231023,134800,779691500,366000,366000,366000,366000,2
|
|
20231023,134700,778959500,365000,365000,365000,365000,20
|
|
20231023,134600,771659500,366000,366000,366000,366000,0
|
|
20231023,134500,771659500,366000,366000,366000,366000,0
|
|
20231023,134400,771659500,366000,366000,366000,366000,1
|
|
20231023,134300,771293500,366000,366000,366000,366000,4
|
|
20231023,134200,769829500,366000,366000,366000,366000,0
|
|
20231023,134100,769829500,366000,365500,366000,365500,6
|
|
20231023,134000,767636000,365500,365500,365500,365500,34
|
|
20231023,133900,755209000,365500,365500,365500,365500,0
|
|
20231023,133800,755209000,365500,365500,365500,365500,0
|
|
20231023,133700,755209000,365500,365500,365500,365500,0
|
|
20231023,133600,755209000,365500,365500,365500,365500,0
|
|
20231023,133500,755209000,365500,365500,365500,365500,0
|
|
20231023,133400,755209000,365500,365500,365500,365500,25
|
|
20231023,133300,746071500,365500,365500,365500,365500,0
|
|
20231023,133200,746071500,365500,365500,365500,365500,0
|
|
20231023,133100,746071500,365500,365500,365500,365500,1
|
|
20231023,133000,745706000,366000,366000,366000,366000,0
|
|
20231023,132900,745706000,366000,366000,366000,366000,0
|
|
20231023,132800,745706000,366000,366000,366000,366000,0
|
|
20231023,132700,745706000,366000,366000,366000,366000,3
|
|
20231023,132600,744608000,366500,366500,366500,366500,0
|
|
20231023,132500,744608000,366500,366500,366500,366500,0
|
|
20231023,132400,744608000,366500,366500,366500,366500,0
|
|
20231023,132300,744608000,366500,366500,366500,366500,0
|
|
20231023,132200,744608000,366500,366500,366500,366500,0
|
|
20231023,132100,744608000,366500,366500,366500,366500,0
|
|
20231023,132000,744608000,366500,366500,366500,366500,0
|
|
20231023,131900,744608000,366500,366500,366500,366500,0
|
|
20231023,131800,744608000,366500,366500,366500,366500,1
|
|
20231023,131700,744241500,366000,366000,366000,366000,0
|
|
20231023,131600,744241500,366000,366000,366000,366000,0
|
|
20231023,131500,744241500,366000,366000,366000,366000,0
|
|
20231023,131400,744241500,366000,366000,366000,366000,3
|
|
20231023,131300,743143500,366000,366000,366000,366000,0
|
|
20231023,131200,743143500,366000,366000,366000,366000,0
|
|
20231023,131100,743143500,366000,366000,366000,366000,0
|
|
20231023,131000,743143500,366000,366000,366000,366000,1
|
|
20231023,130900,742777500,366000,366000,366000,366000,3
|
|
20231023,130800,741679500,366500,366500,366500,366500,0
|
|
20231023,130700,741679500,366500,366500,366500,366500,0
|
|
20231023,130600,741679500,366500,366500,366500,366500,0
|
|
20231023,130500,741679500,366500,366500,366500,366500,0
|
|
20231023,130400,741679500,366500,366500,366500,366500,3
|
|
20231023,130300,740580000,367000,367000,367000,367000,0
|
|
20231023,130200,740580000,367000,367000,367000,367000,0
|
|
20231023,130100,740580000,367000,367000,367000,367000,0
|
|
20231023,130000,740580000,367000,367000,367000,367000,1
|
|
20231023,125900,740213000,365500,365500,365500,365500,26
|
|
20231023,125800,730710000,366500,366500,366500,366500,5
|
|
20231023,125700,728877500,365500,365500,365500,365500,0
|
|
20231023,125600,728877500,365500,365500,365500,365500,1
|
|
20231023,125500,728512000,367000,367000,367000,367000,1
|
|
20231023,125400,728145000,365500,365500,365500,365500,2
|
|
20231023,125300,727414000,365500,366500,366500,365500,4
|
|
20231023,125200,725949000,366500,366500,366500,366500,0
|
|
20231023,125100,725949000,366500,366500,366500,366500,0
|
|
20231023,125000,725949000,366500,366500,366500,366500,0
|
|
20231023,124900,725949000,366500,366500,366500,366500,0
|
|
20231023,124800,725949000,366500,366500,366500,366500,0
|
|
20231023,124700,725949000,366500,366500,366500,366500,14
|
|
20231023,124600,720818000,367000,367000,367000,367000,0
|
|
20231023,124500,720818000,367000,367000,367000,367000,0
|
|
20231023,124400,720818000,367000,367000,367000,367000,0
|
|
20231023,124300,720818000,367000,367000,367000,367000,0
|
|
20231023,124200,720818000,367000,367000,367000,367000,0
|
|
20231023,124100,720818000,367000,367000,367000,367000,0
|
|
20231023,124000,720818000,367000,367000,367000,367000,0
|
|
20231023,123900,720818000,367000,367000,367000,367000,0
|
|
20231023,123800,720818000,367000,367000,367000,367000,0
|
|
20231023,123700,720818000,367000,367000,367000,367000,4
|
|
20231023,123600,719350000,367000,367000,367000,367000,0
|
|
20231023,123500,719350000,367000,367000,367000,367000,0
|
|
20231023,123400,719350000,367000,367000,367000,367000,0
|
|
20231023,123300,719350000,367000,367000,367000,367000,4
|
|
20231023,123200,717882000,367000,367000,367000,367000,0
|
|
20231023,123100,717882000,367000,367000,367000,367000,4
|
|
20231023,123000,716414000,367000,367000,367000,367000,0
|
|
20231023,122900,716414000,367000,367000,367000,367000,1
|
|
20231023,122800,716047000,367000,367000,367000,367000,0
|
|
20231023,122700,716047000,367000,367000,367000,367000,4
|
|
20231023,122600,714579000,367000,367000,367000,367000,0
|
|
20231023,122500,714579000,367000,367000,367000,367000,3
|
|
20231023,122400,713478000,366500,366500,366500,366500,0
|
|
20231023,122300,713478000,366500,366500,366500,366500,5
|
|
20231023,122200,711645500,366500,366500,366500,366500,20
|
|
20231023,122100,704315500,367000,367000,367000,367000,3
|
|
20231023,122000,703214500,367000,367000,367000,367000,0
|
|
20231023,121900,703214500,367000,366500,367000,366500,16
|
|
20231023,121800,697350000,367000,367000,367000,367000,0
|
|
20231023,121700,697350000,367000,367000,367000,367000,0
|
|
20231023,121600,697350000,367000,367000,367000,367000,0
|
|
20231023,121500,697350000,367000,367000,367000,367000,4
|
|
20231023,121400,695882000,367000,367000,367000,367000,5
|
|
20231023,121300,694047000,367000,366500,367000,366500,106
|
|
20231023,121200,655179000,366000,366000,366000,366000,0
|
|
20231023,121100,655179000,366000,366000,366000,366000,0
|
|
20231023,121000,655179000,366000,366000,366000,366000,0
|
|
20231023,120900,655179000,366000,366000,366000,366000,5
|
|
20231023,120800,653349000,366000,366000,366000,366000,0
|
|
20231023,120700,653349000,366000,366000,366000,366000,104
|
|
20231023,120600,615285000,365000,365000,365000,365000,0
|
|
20231023,120500,615285000,365000,365000,365000,365000,0
|
|
20231023,120400,615285000,365000,365000,365000,365000,0
|
|
20231023,120300,615285000,365000,365000,365000,365000,0
|
|
20231023,120200,615285000,365000,365000,365000,365000,1
|
|
20231023,120100,614920000,365000,365000,365000,365000,0
|
|
20231023,120000,614920000,365000,365000,365000,365000,0
|
|
20231023,115900,614920000,365000,365000,365000,365000,0
|
|
20231023,115800,614920000,365000,365000,365000,365000,125
|
|
20231023,115700,569295000,366500,366500,366500,366500,0
|
|
20231023,115600,569295000,366500,366500,366500,366500,4
|
|
20231023,115500,567829000,365000,365000,365000,365000,1
|
|
20231023,115400,567464000,366500,366500,366500,366500,0
|
|
20231023,115300,567464000,366500,366500,366500,366500,0
|
|
20231023,115200,567464000,366500,366500,366500,366500,0
|
|
20231023,115100,567464000,366500,366500,366500,366500,0
|
|
20231023,115000,567464000,366500,366500,366500,366500,1
|
|
20231023,114900,567097500,366500,366500,366500,366500,1
|
|
20231023,114800,566731000,366000,366000,366000,366000,0
|
|
20231023,114700,566731000,366000,366000,366000,366000,14
|
|
20231023,114600,561607000,365500,365500,365500,365500,13
|
|
20231023,114500,556855500,365500,365500,365500,365500,18
|
|
20231023,114400,550276500,366000,366000,366000,366000,0
|
|
20231023,114300,550276500,366000,365500,366000,365500,25
|
|
20231023,114200,541138500,365500,365500,365500,365500,0
|
|
20231023,114100,541138500,365500,365500,365500,365500,0
|
|
20231023,114000,541138500,365500,365500,365500,365500,0
|
|
20231023,113900,541138500,365500,366000,366000,365500,9
|
|
20231023,113800,537848500,366000,366000,366000,366000,0
|
|
20231023,113700,537848500,366000,366000,366000,366000,0
|
|
20231023,113600,537848500,366000,366000,366000,366000,0
|
|
20231023,113500,537848500,366000,366000,366000,366000,0
|
|
20231023,113400,537848500,366000,366000,366000,366000,0
|
|
20231023,113300,537848500,366000,366000,366000,366000,0
|
|
20231023,113200,537848500,366000,366000,366000,366000,0
|
|
20231023,113100,537848500,366000,366000,366000,366000,4
|
|
20231023,113000,536384500,365500,365500,365500,365500,37
|
|
20231023,112900,522861000,365500,365500,365500,365500,0
|
|
20231023,112800,522861000,365500,365500,365500,365500,13
|
|
20231023,112700,518109500,365500,365500,365500,365500,0
|
|
20231023,112600,518109500,365500,365500,365500,365500,0
|
|
20231023,112500,518109500,365500,365500,365500,365500,0
|
|
20231023,112400,518109500,365500,365500,365500,365500,0
|
|
20231023,112300,518109500,365500,365500,365500,365500,10
|
|
20231023,112200,514454500,366500,366500,366500,366500,0
|
|
20231023,112100,514454500,366500,366500,366500,366500,0
|
|
20231023,112000,514454500,366500,365500,366500,365500,2
|
|
20231023,111900,513722500,366000,366000,366000,366000,37
|
|
20231023,111800,500180500,366500,366500,366500,366500,0
|
|
20231023,111700,500180500,366500,366500,366500,366500,4
|
|
20231023,111600,498714500,366000,366500,366500,366000,3
|
|
20231023,111500,497616000,366000,366000,366000,366000,0
|
|
20231023,111400,497616000,366000,366000,366000,366000,0
|
|
20231023,111300,497616000,366000,366500,366500,366000,7
|
|
20231023,111200,495051500,366500,366500,366500,366500,3
|
|
20231023,111100,493952000,366000,366000,366000,366000,0
|
|
20231023,111000,493952000,366000,366500,366500,366000,4
|
|
20231023,110900,492487500,366000,366000,366000,366000,3
|
|
20231023,110800,491389500,366500,366500,366500,366500,0
|
|
20231023,110700,491389500,366500,366500,366500,366500,0
|
|
20231023,110600,491389500,366500,366500,366500,366500,21
|
|
20231023,110500,483693000,366500,366500,366500,366500,6
|
|
20231023,110400,481494000,366500,366000,366500,366000,13
|
|
20231023,110300,476735500,366000,366000,366000,366000,2
|
|
20231023,110200,476003500,366000,366000,366000,366000,1
|
|
20231023,110100,475637500,366000,366000,366000,366000,0
|
|
20231023,110000,475637500,366000,366000,366000,366000,0
|
|
20231023,105900,475637500,366000,366000,366000,366000,2
|
|
20231023,105800,474905500,366000,366000,366000,366000,3
|
|
20231023,105700,473807500,366000,366000,366000,366000,0
|
|
20231023,105600,473807500,366000,366000,366000,366000,0
|
|
20231023,105500,473807500,366000,366000,366000,366000,11
|
|
20231023,105400,469781500,366000,366000,366000,366000,0
|
|
20231023,105300,469781500,366000,366000,366000,366000,0
|
|
20231023,105200,469781500,366000,366000,366000,366000,5
|
|
20231023,105100,467951500,366500,366500,366500,366500,0
|
|
20231023,105000,467951500,366500,366500,366500,366500,5
|
|
20231023,104900,466119000,366000,366000,366000,366000,2
|
|
20231023,104800,465387000,366500,366500,366500,366500,0
|
|
20231023,104700,465387000,366500,366500,366500,366500,0
|
|
20231023,104600,465387000,366500,366500,366500,366500,1
|
|
20231023,104500,465020500,366500,366500,366500,366500,0
|
|
20231023,104400,465020500,366500,366500,366500,366500,5
|
|
20231023,104300,463188000,366500,366000,366500,366000,11
|
|
20231023,104200,459161000,366000,366000,366000,366000,32
|
|
20231023,104100,447449000,365500,365500,365500,365500,2
|
|
20231023,104000,446718000,365500,365500,365500,365500,0
|
|
20231023,103900,446718000,365500,365500,365500,365500,0
|
|
20231023,103800,446718000,365500,365500,365500,365500,2
|
|
20231023,103700,445987000,365500,365500,365500,365500,0
|
|
20231023,103600,445987000,365500,365500,365500,365500,0
|
|
20231023,103500,445987000,365500,365500,365500,365500,3
|
|
20231023,103400,444890500,365500,365500,365500,365500,3
|
|
20231023,103300,443794000,365500,365500,365500,365500,1
|
|
20231023,103200,443428500,365500,365500,365500,365500,0
|
|
20231023,103100,443428500,365500,365500,365500,365500,1
|
|
20231023,103000,443063000,365000,365000,365000,365000,0
|
|
20231023,102900,443063000,365000,365000,365000,365000,0
|
|
20231023,102800,443063000,365000,365000,365000,365000,0
|
|
20231023,102700,443063000,365000,365000,365000,365000,0
|
|
20231023,102600,443063000,365000,365000,365000,365000,0
|
|
20231023,102500,443063000,365000,365000,365000,365000,19
|
|
20231023,102400,436128000,365500,365500,365500,365500,0
|
|
20231023,102300,436128000,365500,365500,365500,365500,1
|
|
20231023,102200,435762500,365500,365500,365500,365500,9
|
|
20231023,102100,432473000,365500,365500,365500,365500,11
|
|
20231023,102000,428452500,365000,365000,365000,365000,0
|
|
20231023,101900,428452500,365000,365000,365000,365000,0
|
|
20231023,101800,428452500,365000,365500,365500,365000,2
|
|
20231023,101700,427722000,365500,365500,365500,365500,0
|
|
20231023,101600,427722000,365500,365500,365500,365500,0
|
|
20231023,101500,427722000,365500,365500,365500,365500,0
|
|
20231023,101400,427722000,365500,365500,365500,365500,6
|
|
20231023,101300,425529000,365500,365500,365500,365500,2
|
|
20231023,101200,424798000,365500,365500,365500,365500,0
|
|
20231023,101100,424798000,365500,365500,365500,365500,0
|
|
20231023,101000,424798000,365500,365500,365500,365500,0
|
|
20231023,100900,424798000,365500,365500,365500,365500,27
|
|
20231023,100800,414929500,365500,365500,365500,365500,7
|
|
20231023,100700,412371000,365500,365500,365500,365500,5
|
|
20231023,100600,410543500,365500,365500,365500,365500,10
|
|
20231023,100500,406888500,365500,365500,365500,365500,0
|
|
20231023,100400,406888500,365500,365500,365500,365500,3
|
|
20231023,100300,405792000,365500,365500,365500,365500,1
|
|
20231023,100200,405426500,366000,366000,366000,366000,0
|
|
20231023,100100,405426500,366000,366000,366000,365500,54
|
|
20231023,100000,385688000,366000,366000,366000,366000,13
|
|
20231023,095900,380930000,366000,366000,366000,366000,0
|
|
20231023,095800,380930000,366000,366000,366000,366000,0
|
|
20231023,095700,380930000,366000,366000,366000,366000,6
|
|
20231023,095600,378734000,366500,366500,366500,366500,1
|
|
20231023,095500,378367500,366500,366000,366500,366000,2
|
|
20231023,095400,377635000,366000,366000,366000,366000,10
|
|
20231023,095300,373975000,366000,366000,366000,366000,0
|
|
20231023,095200,373975000,366000,366000,366000,366000,2
|
|
20231023,095100,373243000,366000,366000,366000,366000,0
|
|
20231023,095000,373243000,366000,366000,366000,366000,70
|
|
20231023,094900,347623000,365500,365500,365500,365500,0
|
|
20231023,094800,347623000,365500,366000,366000,365500,12
|
|
20231023,094700,343236500,366000,366000,366000,366000,1
|
|
20231023,094600,342870500,365500,365500,365500,365500,8
|
|
20231023,094500,339946500,366000,366000,366000,366000,0
|
|
20231023,094400,339946500,366000,366000,366000,366000,0
|
|
20231023,094300,339946500,366000,366000,366000,366000,4
|
|
20231023,094200,338482500,366000,366000,366000,366000,1
|
|
20231023,094100,338116500,365500,365500,365500,365500,0
|
|
20231023,094000,338116500,365500,365500,365500,365500,0
|
|
20231023,093900,338116500,365500,365500,365500,365500,0
|
|
20231023,093800,338116500,365500,365500,365500,365500,50
|
|
20231023,093700,319841500,366000,366000,366000,366000,1
|
|
20231023,093600,319475500,366000,366000,366000,366000,2
|
|
20231023,093500,318743500,366000,365500,366000,365500,4
|
|
20231023,093400,317280000,365500,365500,365500,365500,0
|
|
20231023,093300,317280000,365500,365500,365500,365500,0
|
|
20231023,093200,317280000,365500,365500,365500,365500,2
|
|
20231023,093100,316549000,366000,365500,366000,365500,3
|
|
20231023,093000,315452000,365500,365500,365500,365500,9
|
|
20231023,092900,312162500,365000,365500,365500,365000,22
|
|
20231023,092800,304122500,365500,365000,365500,365000,11
|
|
20231023,092700,300107000,365000,365500,365500,365000,4
|
|
20231023,092600,298645500,365000,365000,365000,365000,14
|
|
20231023,092500,293535500,365500,365500,365500,365500,5
|
|
20231023,092400,291708000,365000,365000,365000,365000,1
|
|
20231023,092300,291343000,365500,365500,365500,365500,4
|
|
20231023,092200,289881000,365500,365500,365500,365500,2
|
|
20231023,092100,289150000,366000,365500,366000,365500,9
|
|
20231023,092000,285856500,365500,365000,365500,365000,2
|
|
20231023,091900,285126000,365000,365500,365500,365000,71
|
|
20231023,091800,259180000,365500,365500,365500,365500,2
|
|
20231023,091700,258449000,366000,366000,366000,366000,0
|
|
20231023,091600,258449000,366000,366000,366000,366000,1
|
|
20231023,091500,258083000,366000,366000,366000,366000,11
|
|
20231023,091400,254057000,366500,366500,366500,366000,104
|
|
20231023,091300,215956000,366000,366500,366500,366000,13
|
|
20231023,091200,211195500,366000,366000,366000,366000,0
|
|
20231023,091100,211195500,366000,366500,366500,366000,7
|
|
20231023,091000,208633000,366500,366000,366500,365500,36
|
|
20231023,090900,195449500,366000,366000,366000,366000,3
|
|
20231023,090800,194351500,366000,366500,366500,366000,43
|
|
20231023,090700,178609500,366500,366500,366500,366500,1
|
|
20231023,090600,178243000,366500,366500,367000,366500,19
|
|
20231023,090500,171279000,366000,367000,367000,366000,3
|
|
20231023,090400,170180000,367000,365500,367000,365500,55
|
|
20231023,090300,150032500,365000,366000,366000,365000,20
|
|
20231023,090200,142729000,366000,365000,366000,365000,10
|
|
20231023,090100,139077000,363000,365000,365000,363000,43
|
|
20231023,090000,123390500,364500,361500,365000,361500,341
|