588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184500,1318753500,367500,367500,367500,367500,114
|
|
20231024,184400,1318753500,367500,367500,367500,367500,0
|
|
20231024,184300,1318753500,367500,367500,367500,367500,0
|
|
20231024,184200,1318753500,367500,367500,367500,367500,0
|
|
20231024,184100,1318753500,367500,367500,367500,367500,0
|
|
20231024,184000,1318753500,367500,367500,367500,367500,0
|
|
20231024,183900,1318753500,367500,367500,367500,367500,0
|
|
20231024,183800,1318753500,367500,367500,367500,367500,0
|
|
20231024,183700,1318753500,367500,367500,367500,367500,0
|
|
20231024,183600,1318753500,367500,367500,367500,367500,0
|
|
20231024,183500,1318753500,367500,367500,367500,367500,0
|
|
20231024,183400,1318753500,367500,367500,367500,367500,0
|
|
20231024,183300,1318753500,367500,367500,367500,367500,0
|
|
20231024,183200,1318753500,367500,367500,367500,367500,0
|
|
20231024,183100,1318753500,367500,367500,367500,367500,0
|
|
20231024,183000,1318753500,367500,367500,367500,367500,0
|
|
20231024,182900,1318753500,367500,367500,367500,367500,0
|
|
20231024,182800,1318753500,367500,367500,367500,367500,0
|
|
20231024,182700,1318753500,367500,367500,367500,367500,0
|
|
20231024,182600,1318753500,367500,367500,367500,367500,0
|
|
20231024,182500,1318753500,367500,367500,367500,367500,0
|
|
20231024,182400,1318753500,367500,367500,367500,367500,0
|
|
20231024,182300,1318753500,367500,367500,367500,367500,0
|
|
20231024,182200,1318753500,367500,367500,367500,367500,0
|
|
20231024,182100,1318753500,367500,367500,367500,367500,0
|
|
20231024,182000,1318753500,367500,367500,367500,367500,0
|
|
20231024,181900,1318753500,367500,367500,367500,367500,0
|
|
20231024,181800,1318753500,367500,367500,367500,367500,0
|
|
20231024,181700,1318753500,367500,367500,367500,367500,0
|
|
20231024,181600,1318753500,367500,367500,367500,367500,0
|
|
20231024,181500,1318753500,367500,367500,367500,367500,114
|
|
20231024,181400,1318753500,367500,367500,367500,367500,0
|
|
20231024,181300,1318753500,367500,367500,367500,367500,0
|
|
20231024,181200,1318753500,367500,367500,367500,367500,0
|
|
20231024,181100,1318753500,367500,367500,367500,367500,0
|
|
20231024,181000,1318753500,367500,367500,367500,367500,0
|
|
20231024,180900,1318753500,367500,367500,367500,367500,0
|
|
20231024,180800,1318753500,367500,367500,367500,367500,0
|
|
20231024,180700,1318753500,367500,367500,367500,367500,0
|
|
20231024,180600,1318753500,367500,367500,367500,367500,0
|
|
20231024,180500,1318753500,367500,367500,367500,367500,0
|
|
20231024,180400,1318753500,367500,367500,367500,367500,0
|
|
20231024,180300,1318753500,367500,367500,367500,367500,0
|
|
20231024,180200,1318753500,367500,367500,367500,367500,0
|
|
20231024,180100,1318753500,367500,367500,367500,367500,0
|
|
20231024,180000,1318753500,367500,367500,367500,367500,0
|
|
20231024,175900,1318753500,367500,367500,367500,367500,0
|
|
20231024,175800,1318753500,367500,367500,367500,367500,0
|
|
20231024,175700,1318753500,367500,367500,367500,367500,0
|
|
20231024,175600,1318753500,367500,367500,367500,367500,0
|
|
20231024,175500,1318753500,367500,367500,367500,367500,0
|
|
20231024,175400,1318753500,367500,367500,367500,367500,0
|
|
20231024,175300,1318753500,367500,367500,367500,367500,0
|
|
20231024,175200,1318753500,367500,367500,367500,367500,0
|
|
20231024,175100,1318753500,367500,367500,367500,367500,0
|
|
20231024,175000,1318753500,367500,367500,367500,367500,0
|
|
20231024,174900,1318753500,367500,367500,367500,367500,0
|
|
20231024,174800,1318753500,367500,367500,367500,367500,0
|
|
20231024,174700,1318753500,367500,367500,367500,367500,0
|
|
20231024,174600,1318753500,367500,367500,367500,367500,0
|
|
20231024,174500,1318753500,367500,367500,367500,367500,114
|
|
20231024,174400,1318753500,367500,367500,367500,367500,0
|
|
20231024,174300,1318753500,367500,367500,367500,367500,0
|
|
20231024,174200,1318753500,367500,367500,367500,367500,0
|
|
20231024,174100,1318753500,367500,367500,367500,367500,0
|
|
20231024,174000,1318753500,367500,367500,367500,367500,0
|
|
20231024,173900,1318753500,367500,367500,367500,367500,0
|
|
20231024,173800,1318753500,367500,367500,367500,367500,0
|
|
20231024,173700,1318753500,367500,367500,367500,367500,0
|
|
20231024,173600,1318753500,367500,367500,367500,367500,0
|
|
20231024,173500,1318753500,367500,367500,367500,367500,0
|
|
20231024,173400,1318753500,367500,367500,367500,367500,0
|
|
20231024,173300,1318753500,367500,367500,367500,367500,0
|
|
20231024,173200,1318753500,367500,367500,367500,367500,0
|
|
20231024,173100,1318753500,367500,367500,367500,367500,0
|
|
20231024,173000,1318753500,367500,367500,367500,367500,0
|
|
20231024,172900,1318753500,367500,367500,367500,367500,0
|
|
20231024,172800,1318753500,367500,367500,367500,367500,0
|
|
20231024,172700,1318753500,367500,367500,367500,367500,0
|
|
20231024,172600,1318753500,367500,367500,367500,367500,0
|
|
20231024,172500,1318753500,367500,367500,367500,367500,0
|
|
20231024,172400,1318753500,367500,367500,367500,367500,0
|
|
20231024,172300,1318753500,367500,367500,367500,367500,0
|
|
20231024,172200,1318753500,367500,367500,367500,367500,0
|
|
20231024,172100,1318753500,367500,367500,367500,367500,0
|
|
20231024,172000,1318753500,367500,367500,367500,367500,0
|
|
20231024,171900,1318753500,367500,367500,367500,367500,0
|
|
20231024,171800,1318753500,367500,367500,367500,367500,0
|
|
20231024,171700,1318753500,367500,367500,367500,367500,0
|
|
20231024,171600,1318753500,367500,367500,367500,367500,0
|
|
20231024,171500,1318753500,367500,367500,367500,367500,114
|
|
20231024,171400,1318753500,367500,367500,367500,367500,0
|
|
20231024,171300,1318753500,367500,367500,367500,367500,0
|
|
20231024,171200,1318753500,367500,367500,367500,367500,0
|
|
20231024,171100,1318753500,367500,367500,367500,367500,0
|
|
20231024,171000,1318753500,367500,367500,367500,367500,0
|
|
20231024,170900,1318753500,367500,367500,367500,367500,0
|
|
20231024,170800,1318753500,367500,367500,367500,367500,0
|
|
20231024,170700,1318753500,367500,367500,367500,367500,0
|
|
20231024,170600,1318753500,367500,367500,367500,367500,0
|
|
20231024,170500,1318753500,367500,367500,367500,367500,0
|
|
20231024,170400,1318753500,367500,367500,367500,367500,0
|
|
20231024,170300,1318753500,367500,367500,367500,367500,0
|
|
20231024,170200,1318753500,367500,367500,367500,367500,0
|
|
20231024,170100,1318753500,367500,367500,367500,367500,0
|
|
20231024,170000,1318753500,367500,367500,367500,367500,0
|
|
20231024,165900,1318753500,367500,367500,367500,367500,0
|
|
20231024,165800,1318753500,367500,367500,367500,367500,0
|
|
20231024,165700,1318753500,367500,367500,367500,367500,0
|
|
20231024,165600,1318753500,367500,367500,367500,367500,0
|
|
20231024,165500,1318753500,367500,367500,367500,367500,0
|
|
20231024,165400,1318753500,367500,367500,367500,367500,0
|
|
20231024,165300,1318753500,367500,367500,367500,367500,0
|
|
20231024,165200,1318753500,367500,367500,367500,367500,0
|
|
20231024,165100,1318753500,367500,367500,367500,367500,0
|
|
20231024,165000,1318753500,367500,367500,367500,367500,0
|
|
20231024,164900,1318753500,367500,367500,367500,367500,0
|
|
20231024,164800,1318753500,367500,367500,367500,367500,0
|
|
20231024,164700,1318753500,367500,367500,367500,367500,0
|
|
20231024,164600,1318753500,367500,367500,367500,367500,0
|
|
20231024,164500,1318753500,367500,367500,367500,367500,114
|
|
20231024,164400,1318753500,367500,367500,367500,367500,0
|
|
20231024,164300,1318753500,367500,367500,367500,367500,0
|
|
20231024,164200,1318753500,367500,367500,367500,367500,0
|
|
20231024,164100,1318753500,367500,367500,367500,367500,0
|
|
20231024,164000,1318753500,367500,367500,367500,367500,0
|
|
20231024,163900,1318753500,367500,367500,367500,367500,0
|
|
20231024,163800,1318753500,367500,367500,367500,367500,0
|
|
20231024,163700,1318753500,367500,367500,367500,367500,0
|
|
20231024,163600,1318753500,367500,367500,367500,367500,0
|
|
20231024,163500,1318753500,367500,367500,367500,367500,0
|
|
20231024,163400,1318753500,367500,367500,367500,367500,0
|
|
20231024,163300,1318753500,367500,367500,367500,367500,0
|
|
20231024,163200,1318753500,367500,367500,367500,367500,0
|
|
20231024,163100,1318753500,367500,367500,367500,367500,0
|
|
20231024,163000,1318753500,367500,367500,367500,367500,0
|
|
20231024,162900,1318753500,367500,367500,367500,367500,0
|
|
20231024,162800,1318753500,367500,367500,367500,367500,0
|
|
20231024,162700,1318753500,367500,367500,367500,367500,0
|
|
20231024,162600,1318753500,367500,367500,367500,367500,0
|
|
20231024,162500,1318753500,367500,367500,367500,367500,0
|
|
20231024,162400,1318753500,367500,367500,367500,367500,0
|
|
20231024,162300,1318753500,367500,367500,367500,367500,0
|
|
20231024,162200,1318753500,367500,367500,367500,367500,0
|
|
20231024,162100,1318753500,367500,367500,367500,367500,0
|
|
20231024,162000,1318753500,367500,367500,367500,367500,0
|
|
20231024,161900,1318753500,367500,367500,367500,367500,0
|
|
20231024,161800,1318753500,367500,367500,367500,367500,0
|
|
20231024,161700,1318753500,367500,367500,367500,367500,0
|
|
20231024,161600,1318753500,367500,367500,367500,367500,0
|
|
20231024,161500,1318753500,367500,367500,367500,367500,114
|
|
20231024,161400,1318753500,367500,367500,367500,367500,0
|
|
20231024,161300,1318753500,367500,367500,367500,367500,0
|
|
20231024,161200,1318753500,367500,367500,367500,367500,0
|
|
20231024,161100,1318753500,367500,367500,367500,367500,0
|
|
20231024,161000,1318753500,367500,367500,367500,367500,0
|
|
20231024,160900,1318753500,367500,367500,367500,367500,0
|
|
20231024,160800,1318753500,367500,367500,367500,367500,0
|
|
20231024,160700,1318753500,367500,367500,367500,367500,0
|
|
20231024,160600,1318753500,367500,367500,367500,367500,0
|
|
20231024,160500,1318753500,367500,367500,367500,367500,0
|
|
20231024,160400,1318753500,367500,367500,367500,367500,0
|
|
20231024,160300,1318753500,367500,367500,367500,367500,0
|
|
20231024,160200,1318753500,367500,367500,367500,367500,0
|
|
20231024,160100,1318753500,367500,367500,367500,367500,0
|
|
20231024,160000,1318753500,367500,367500,367500,367500,0
|
|
20231024,155900,1318753500,367500,367500,367500,367500,0
|
|
20231024,155800,1318753500,367500,367500,367500,367500,0
|
|
20231024,155700,1318753500,367500,367500,367500,367500,0
|
|
20231024,155600,1318753500,367500,367500,367500,367500,0
|
|
20231024,155500,1318753500,367500,367500,367500,367500,0
|
|
20231024,155400,1318753500,367500,367500,367500,367500,0
|
|
20231024,155300,1318753500,367500,367500,367500,367500,0
|
|
20231024,155200,1318753500,367500,367500,367500,367500,0
|
|
20231024,155100,1318753500,367500,367500,367500,367500,0
|
|
20231024,155000,1318753500,367500,367500,367500,367500,0
|
|
20231024,154900,1318753500,367500,367500,367500,367500,0
|
|
20231024,154800,1318753500,367500,367500,367500,367500,0
|
|
20231024,154700,1318753500,367500,367500,367500,367500,0
|
|
20231024,154600,1318753500,367500,367500,367500,367500,0
|
|
20231024,154500,1318753500,367500,367500,367500,367500,114
|
|
20231024,154400,1318753500,367500,367500,367500,367500,0
|
|
20231024,154300,1318753500,367500,367500,367500,367500,0
|
|
20231024,154200,1318753500,367500,367500,367500,367500,0
|
|
20231024,154100,1318753500,367500,367500,367500,367500,0
|
|
20231024,154000,1318753500,367500,367500,367500,367500,0
|
|
20231024,153900,1318753500,367500,367500,367500,367500,0
|
|
20231024,153800,1318753500,367500,367500,367500,367500,0
|
|
20231024,153700,1318753500,367500,367500,367500,367500,0
|
|
20231024,153600,1318753500,367500,367500,367500,367500,0
|
|
20231024,153500,1318753500,367500,367500,367500,367500,0
|
|
20231024,153400,1318753500,367500,367500,367500,367500,0
|
|
20231024,153300,1318753500,367500,367500,367500,367500,0
|
|
20231024,153200,1318753500,367500,367500,367500,367500,0
|
|
20231024,153100,1318753500,367500,367500,367500,367500,0
|
|
20231024,153000,1318753500,367500,367500,367500,367500,114
|
|
20231024,152900,1276858500,368000,368000,368000,368000,0
|
|
20231024,152800,1276858500,368000,368000,368000,368000,0
|
|
20231024,152700,1276858500,368000,368000,368000,368000,0
|
|
20231024,152600,1276858500,368000,368000,368000,368000,0
|
|
20231024,152500,1276858500,368000,368000,368000,368000,0
|
|
20231024,152400,1276858500,368000,368000,368000,368000,0
|
|
20231024,152300,1276858500,368000,368000,368000,368000,0
|
|
20231024,152200,1276858500,368000,368000,368000,368000,0
|
|
20231024,152100,1276858500,368000,368000,368000,368000,0
|
|
20231024,152000,1276858500,368000,368000,368000,368000,0
|
|
20231024,151900,1276858500,368000,368000,368000,368000,7
|
|
20231024,151800,1274282500,367000,368000,368000,367000,42
|
|
20231024,151700,1258836500,368000,367500,368000,367500,26
|
|
20231024,151600,1249275000,367500,367500,368000,367500,23
|
|
20231024,151500,1240819500,367500,367500,368000,367000,28
|
|
20231024,151400,1230528000,368000,368000,368500,368000,21
|
|
20231024,151300,1222797000,368000,367500,368000,367500,23
|
|
20231024,151200,1214336000,367000,367500,368000,367000,19
|
|
20231024,151100,1207354000,367500,367000,367500,367000,22
|
|
20231024,151000,1199270000,368000,368000,368500,366500,25
|
|
20231024,150900,1190077000,367500,367500,368000,367500,18
|
|
20231024,150800,1183457000,368000,367500,368000,367500,13
|
|
20231024,150700,1178676000,368000,368000,368000,368000,13
|
|
20231024,150600,1173892000,366500,368000,368000,366500,13
|
|
20231024,150500,1169114000,368000,368000,368000,368000,3
|
|
20231024,150400,1168010000,366500,366500,368000,366500,4
|
|
20231024,150300,1166541000,367500,367000,367500,367000,66
|
|
20231024,150200,1142297000,367000,367000,367000,367000,2
|
|
20231024,150100,1141563000,367000,366500,367000,366500,4
|
|
20231024,150000,1140095500,366500,367000,367000,366000,15
|
|
20231024,145900,1134594000,367000,367000,367000,367000,4
|
|
20231024,145800,1133126000,367000,367000,367000,367000,3
|
|
20231024,145700,1132025000,367000,367000,367000,366500,6
|
|
20231024,145600,1129823500,367000,367000,367000,367000,3
|
|
20231024,145500,1128722500,367000,366000,367000,366000,5
|
|
20231024,145400,1126889500,367000,366000,367000,366000,3
|
|
20231024,145300,1125789500,367000,366500,367000,366500,15
|
|
20231024,145200,1120290500,366500,366500,366500,366500,3
|
|
20231024,145100,1119191000,366500,366500,366500,366500,3
|
|
20231024,145000,1118091500,366500,366500,366500,366500,8
|
|
20231024,144900,1115159500,366500,366500,366500,366500,3
|
|
20231024,144800,1114060000,366000,366000,366000,366000,3
|
|
20231024,144700,1112962000,366500,366500,366500,366500,5
|
|
20231024,144600,1111129500,366000,366500,366500,366000,5
|
|
20231024,144500,1109298000,366500,366500,366500,366500,4
|
|
20231024,144400,1107832000,367000,367000,367000,367000,3
|
|
20231024,144300,1106731000,367000,367000,367000,366000,7
|
|
20231024,144200,1104163000,367000,367000,367000,367000,2
|
|
20231024,144100,1103429000,366500,366500,366500,366500,3
|
|
20231024,144000,1102329500,366500,366000,366500,366000,10
|
|
20231024,143900,1098668000,366000,366500,366500,366000,4
|
|
20231024,143800,1097202500,367000,366500,367000,366000,9
|
|
20231024,143700,1093903000,367000,366500,367000,366500,5
|
|
20231024,143600,1092069500,366500,366000,366500,366000,5
|
|
20231024,143500,1090238000,366500,366500,366500,366500,4
|
|
20231024,143400,1088772000,366500,366500,366500,366500,3
|
|
20231024,143300,1087672500,366500,366000,366500,365500,11
|
|
20231024,143200,1083645000,366000,366000,366000,366000,2
|
|
20231024,143100,1082913000,366000,366000,366000,366000,5
|
|
20231024,143000,1081083000,366000,366000,366000,366000,6
|
|
20231024,142900,1078887000,366000,366500,366500,365500,9
|
|
20231024,142800,1075593500,366500,366500,366500,366000,6
|
|
20231024,142700,1073395000,366500,366500,366500,366500,5
|
|
20231024,142600,1071562500,366500,366500,366500,366500,8
|
|
20231024,142500,1068630500,366500,366500,366500,366500,2
|
|
20231024,142400,1067897500,366000,366000,366000,366000,4
|
|
20231024,142300,1066433500,366000,366500,366500,365500,15
|
|
20231024,142200,1060943000,366500,366500,366500,366500,3
|
|
20231024,142100,1059843500,366500,366500,366500,366500,4
|
|
20231024,142000,1058377500,366500,367000,367000,366500,6
|
|
20231024,141900,1056177500,366500,366500,366500,366500,8
|
|
20231024,141800,1053245500,366500,366500,366500,366500,4
|
|
20231024,141700,1051779500,366500,366500,366500,366500,10
|
|
20231024,141600,1048114500,366500,366500,366500,366500,3
|
|
20231024,141500,1047015000,366500,365500,366500,365500,11
|
|
20231024,141400,1042985000,366500,366500,366500,366500,3
|
|
20231024,141300,1041885500,366500,366000,366500,366000,10
|
|
20231024,141200,1038222000,365500,366000,366000,365500,10
|
|
20231024,141100,1034562500,366000,366500,366500,366000,8
|
|
20231024,141000,1031632500,366000,366500,366500,366000,7
|
|
20231024,140900,1029069500,366000,366000,366000,366000,6
|
|
20231024,140800,1026873500,366000,366000,366000,366000,5
|
|
20231024,140700,1025043500,366000,366000,366000,366000,10
|
|
20231024,140600,1021383500,366000,366000,366000,366000,3
|
|
20231024,140500,1020285500,366000,366000,366000,366000,7
|
|
20231024,140400,1017723500,366000,365500,366000,365500,51
|
|
20231024,140300,999081500,365500,365500,365500,365500,6
|
|
20231024,140200,996888500,365500,365000,365500,364500,17
|
|
20231024,140100,990688000,365000,365000,365000,365000,10
|
|
20231024,140000,987038000,365000,365000,365000,365000,5
|
|
20231024,135900,985213000,365000,365000,365000,365000,57
|
|
20231024,135800,964408000,365000,365000,365000,365000,0
|
|
20231024,135700,964408000,365000,365000,365000,365000,2
|
|
20231024,135600,963678000,365000,365000,365000,365000,0
|
|
20231024,135500,963678000,365000,365000,365000,365000,3
|
|
20231024,135400,962583000,364500,364500,364500,364500,17
|
|
20231024,135300,956386500,364500,364500,364500,364500,0
|
|
20231024,135200,956386500,364500,364000,364500,364000,5
|
|
20231024,135100,954565000,364500,364500,364500,364500,0
|
|
20231024,135000,954565000,364500,364500,364500,364500,2
|
|
20231024,134900,953836000,364500,364500,364500,364500,0
|
|
20231024,134800,953836000,364500,364000,364500,364000,15
|
|
20231024,134700,948373000,364500,364500,364500,364500,2
|
|
20231024,134600,947644000,364000,364000,364000,364000,0
|
|
20231024,134500,947644000,364000,364000,364000,364000,1
|
|
20231024,134400,947280000,364000,364000,364000,364000,10
|
|
20231024,134300,943640000,364500,364500,364500,364500,0
|
|
20231024,134200,943640000,364500,364500,364500,364500,6
|
|
20231024,134100,941453000,364500,364500,364500,364500,1
|
|
20231024,134000,941088500,364500,364500,364500,364500,1
|
|
20231024,133900,940724000,364500,364500,364500,364500,0
|
|
20231024,133800,940724000,364500,364500,364500,364500,5
|
|
20231024,133700,938901500,364500,364500,364500,364500,24
|
|
20231024,133600,930153500,364500,364500,364500,364500,5
|
|
20231024,133500,928331000,364500,364500,364500,364500,1
|
|
20231024,133400,927966500,364500,364500,364500,364500,0
|
|
20231024,133300,927966500,364500,364500,364500,364500,4
|
|
20231024,133200,926508500,364500,364500,364500,364500,1
|
|
20231024,133100,926144000,364500,364500,364500,364500,3
|
|
20231024,133000,925050500,364000,364000,364000,364000,2
|
|
20231024,132900,924322500,364500,364500,364500,364500,4
|
|
20231024,132800,922864500,364000,364000,364000,364000,1
|
|
20231024,132700,922500500,364000,364000,364000,364000,1
|
|
20231024,132600,922136500,364000,364000,364000,364000,1
|
|
20231024,132500,921772500,364500,364000,364500,364000,4
|
|
20231024,132400,920315000,364000,364000,364000,364000,0
|
|
20231024,132300,920315000,364000,364000,364000,364000,77
|
|
20231024,132200,892287000,364000,364000,364000,364000,7
|
|
20231024,132100,889739000,363500,364000,364000,363500,4
|
|
20231024,132000,888284000,364000,364000,364000,364000,0
|
|
20231024,131900,888284000,364000,364000,364000,364000,7
|
|
20231024,131800,885736000,364000,364000,364000,364000,0
|
|
20231024,131700,885736000,364000,363500,364000,363500,6
|
|
20231024,131600,883553500,364000,364000,364000,364000,0
|
|
20231024,131500,883553500,364000,364000,364000,364000,1
|
|
20231024,131400,883189500,363500,363500,363500,363500,8
|
|
20231024,131300,880281500,363500,363500,363500,363500,0
|
|
20231024,131200,880281500,363500,363500,363500,363500,4
|
|
20231024,131100,878827500,363500,363500,363500,363500,13
|
|
20231024,131000,874102000,364000,363500,364000,363500,6
|
|
20231024,130900,871919500,363500,363500,363500,363500,0
|
|
20231024,130800,871919500,363500,363500,363500,363500,37
|
|
20231024,130700,858470000,364000,363500,364000,363500,11
|
|
20231024,130600,854469500,363500,363000,363500,363000,6
|
|
20231024,130500,852289500,363500,363500,363500,363500,25
|
|
20231024,130400,843202000,363500,363000,363500,363000,3
|
|
20231024,130300,842112000,363500,363500,363500,363500,1
|
|
20231024,130200,841748500,363500,363500,363500,363500,1
|
|
20231024,130100,841385000,363500,363500,363500,363500,1
|
|
20231024,130000,841021500,363500,363500,363500,363500,11
|
|
20231024,125900,837023000,363500,363500,363500,363500,2
|
|
20231024,125800,836296000,363500,363500,363500,363500,0
|
|
20231024,125700,836296000,363500,363500,363500,363500,1
|
|
20231024,125600,835932500,363000,363000,363000,363000,5
|
|
20231024,125500,834117500,363000,363000,363000,363000,12
|
|
20231024,125400,829761500,363000,363500,363500,363000,2
|
|
20231024,125300,829035000,363000,363000,363000,363000,53
|
|
20231024,125200,809796000,363500,363500,363500,363500,1
|
|
20231024,125100,809432500,363500,363500,363500,363500,0
|
|
20231024,125000,809432500,363500,364000,364000,363500,27
|
|
20231024,124900,799617500,364000,364000,364500,364000,67
|
|
20231024,124800,775229000,364500,364500,364500,364500,1
|
|
20231024,124700,774864500,364500,365000,365000,364500,3
|
|
20231024,124600,773770000,365000,365000,365000,365000,0
|
|
20231024,124500,773770000,365000,365000,365000,365000,0
|
|
20231024,124400,773770000,365000,365000,365000,365000,2
|
|
20231024,124300,773040000,364500,364500,364500,364500,1
|
|
20231024,124200,772675500,364500,365000,365000,364500,9
|
|
20231024,124100,769394500,364500,364500,364500,364500,20
|
|
20231024,124000,762104500,364500,364500,364500,364500,0
|
|
20231024,123900,762104500,364500,364500,364500,364500,4
|
|
20231024,123800,760646500,364500,364500,364500,364500,1
|
|
20231024,123700,760282000,364500,364500,364500,364500,1
|
|
20231024,123600,759917500,364500,364500,364500,364500,0
|
|
20231024,123500,759917500,364500,364500,364500,364500,0
|
|
20231024,123400,759917500,364500,364500,364500,364500,1
|
|
20231024,123300,759553000,364500,364500,364500,364500,1
|
|
20231024,123200,759188500,364500,364500,364500,364500,0
|
|
20231024,123100,759188500,364500,364500,364500,364500,1
|
|
20231024,123000,758824000,364500,364500,364500,364500,1
|
|
20231024,122900,758459500,364500,364500,364500,364500,2
|
|
20231024,122800,757730500,364500,364500,364500,364500,5
|
|
20231024,122700,755908000,364500,364500,364500,364500,1
|
|
20231024,122600,755543500,364500,364500,364500,364500,1
|
|
20231024,122500,755179000,364500,364500,364500,364500,1
|
|
20231024,122400,754814500,364500,364500,364500,364500,0
|
|
20231024,122300,754814500,364500,364500,364500,364500,2
|
|
20231024,122200,754085500,364500,364500,364500,364500,1
|
|
20231024,122100,753721000,364500,364500,364500,364500,1
|
|
20231024,122000,753356500,364500,364500,364500,364500,3
|
|
20231024,121900,752263000,364500,365000,365000,364500,2
|
|
20231024,121800,751533500,365000,365000,365000,365000,0
|
|
20231024,121700,751533500,365000,365000,365000,365000,1
|
|
20231024,121600,751168500,365000,365000,365000,365000,4
|
|
20231024,121500,749708500,364500,364500,364500,364500,2
|
|
20231024,121400,748979500,364500,364500,364500,364500,5
|
|
20231024,121300,747157000,365000,365000,365000,365000,0
|
|
20231024,121200,747157000,365000,365000,365000,365000,1
|
|
20231024,121100,746792000,364500,364500,364500,364500,0
|
|
20231024,121000,746792000,364500,364500,364500,364500,14
|
|
20231024,120900,741689000,364500,365000,365500,364500,6
|
|
20231024,120800,739499500,365000,365000,365000,365000,4
|
|
20231024,120700,738039500,365000,365000,365000,365000,1
|
|
20231024,120600,737674500,365000,365000,365000,365000,1
|
|
20231024,120500,737309500,365000,365000,365000,365000,0
|
|
20231024,120400,737309500,365000,365000,365000,365000,5
|
|
20231024,120300,735484500,365000,365000,365000,365000,0
|
|
20231024,120200,735484500,365000,365000,365000,365000,24
|
|
20231024,120100,726724500,364500,364500,364500,364500,0
|
|
20231024,120000,726724500,364500,364500,364500,364500,9
|
|
20231024,115900,723444000,365000,365000,365000,365000,1
|
|
20231024,115800,723079000,364500,364500,364500,364500,2
|
|
20231024,115700,722350000,365000,364500,365000,364000,8
|
|
20231024,115600,719432500,364500,364500,364500,364500,5
|
|
20231024,115500,717610000,364000,364500,364500,364000,11
|
|
20231024,115400,713601000,364500,364500,364500,364500,21
|
|
20231024,115300,705946500,364500,364500,364500,364500,0
|
|
20231024,115200,705946500,364500,364500,364500,364500,0
|
|
20231024,115100,705946500,364500,364500,364500,364500,2
|
|
20231024,115000,705217500,364500,364000,364500,364000,3
|
|
20231024,114900,704125000,364000,364500,364500,364000,4
|
|
20231024,114800,702668500,364000,364000,364000,364000,0
|
|
20231024,114700,702668500,364000,364000,364000,364000,30
|
|
20231024,114600,691748500,364500,364500,364500,364500,2
|
|
20231024,114500,691019500,364000,364500,364500,364000,2
|
|
20231024,114400,690291000,364500,364500,364500,364500,1
|
|
20231024,114300,689926500,364500,364500,364500,364500,0
|
|
20231024,114200,689926500,364500,364500,364500,364500,5
|
|
20231024,114100,688104000,364500,364500,364500,364500,6
|
|
20231024,114000,685917000,364500,364500,364500,364500,2
|
|
20231024,113900,685188000,364500,364500,364500,364500,5
|
|
20231024,113800,683365500,364500,364500,364500,364500,1
|
|
20231024,113700,683001000,364500,364500,364500,364500,2
|
|
20231024,113600,682272000,364500,364500,364500,364500,13
|
|
20231024,113500,677533500,364500,364500,364500,364500,9
|
|
20231024,113400,674253000,364500,364500,364500,364500,0
|
|
20231024,113300,674253000,364500,364500,364500,364500,1
|
|
20231024,113200,673888500,364500,364500,364500,364500,2
|
|
20231024,113100,673159500,364500,364500,364500,364500,1
|
|
20231024,113000,672795000,364500,364500,364500,364500,4
|
|
20231024,112900,671337000,364500,364500,364500,364500,10
|
|
20231024,112800,667692000,364000,364000,364000,364000,3
|
|
20231024,112700,666600000,364000,364000,364000,364000,23
|
|
20231024,112600,658228000,363500,363500,363500,363500,16
|
|
20231024,112500,652412000,363500,363500,363500,363500,3
|
|
20231024,112400,651321500,363500,363500,363500,363500,0
|
|
20231024,112300,651321500,363500,363500,363500,363500,0
|
|
20231024,112200,651321500,363500,363000,363500,363000,32
|
|
20231024,112100,639699500,363000,363000,363000,363000,5
|
|
20231024,112000,637884500,363000,363000,363000,363000,0
|
|
20231024,111900,637884500,363000,363000,363000,363000,4
|
|
20231024,111800,636432500,363000,363000,363000,363000,4
|
|
20231024,111700,634980500,363000,363000,363000,363000,0
|
|
20231024,111600,634980500,363000,363000,363000,363000,5
|
|
20231024,111500,633165500,363000,362500,363000,362500,4
|
|
20231024,111400,631715000,362500,362500,362500,362000,7
|
|
20231024,111300,629178500,362500,362000,362500,362000,17
|
|
20231024,111200,623023000,362000,362000,362000,362000,6
|
|
20231024,111100,620851000,362000,361500,362000,361500,5
|
|
20231024,111000,619042000,361500,361500,361500,361000,9
|
|
20231024,110900,615790000,361500,361500,361500,361500,2
|
|
20231024,110800,615067000,361500,361500,361500,361500,2
|
|
20231024,110700,614344000,361500,361500,361500,361500,5
|
|
20231024,110600,612536500,361500,361500,361500,361500,2
|
|
20231024,110500,611813500,361500,361500,361500,361500,0
|
|
20231024,110400,611813500,361500,361500,361500,361500,5
|
|
20231024,110300,610006000,361500,361500,361500,361500,9
|
|
20231024,110200,606752500,361500,361500,361500,361500,4
|
|
20231024,110100,605306500,361500,361000,361500,361000,43
|
|
20231024,110000,589772000,361000,361000,361000,361000,0
|
|
20231024,105900,589772000,361000,361500,362000,361000,79
|
|
20231024,105800,561245500,361000,362000,362000,361000,18
|
|
20231024,105700,554739000,361500,361500,361500,361500,0
|
|
20231024,105600,554739000,361500,361500,361500,361500,84
|
|
20231024,105500,524373000,361500,361500,361500,361500,1
|
|
20231024,105400,524011500,362500,362000,362500,362000,30
|
|
20231024,105300,513148500,362000,362000,362000,362000,4
|
|
20231024,105200,511700500,362000,362000,362000,362000,14
|
|
20231024,105100,506632500,362000,362000,362000,361500,27
|
|
20231024,105000,496860000,362000,362000,362000,362000,18
|
|
20231024,104900,490344000,362000,362000,362000,362000,8
|
|
20231024,104800,487448000,362000,362000,362000,362000,57
|
|
20231024,104700,466814000,362000,362000,362000,362000,5
|
|
20231024,104600,465004000,361500,361500,361500,361500,0
|
|
20231024,104500,465004000,361500,361500,361500,361500,1
|
|
20231024,104400,464642500,362000,362000,362000,362000,3
|
|
20231024,104300,463556500,361500,361500,361500,361500,0
|
|
20231024,104200,463556500,361500,362000,362000,361500,15
|
|
20231024,104100,458128500,362000,362000,362000,362000,2
|
|
20231024,104000,457404500,362000,362000,362000,362000,1
|
|
20231024,103900,457042500,362000,362000,362000,362000,19
|
|
20231024,103800,450164500,362000,362000,362000,362000,14
|
|
20231024,103700,445096500,362000,362000,362000,362000,7
|
|
20231024,103600,442562500,362000,362000,362000,362000,2
|
|
20231024,103500,441838500,362000,362000,362000,362000,5
|
|
20231024,103400,440028500,362000,362000,362500,362000,57
|
|
20231024,103300,419388500,362000,363000,363000,362000,135
|
|
20231024,103200,370434000,363500,363500,363500,363500,1
|
|
20231024,103100,370070500,363000,363000,363000,363000,3
|
|
20231024,103000,368981500,363500,363500,363500,363500,0
|
|
20231024,102900,368981500,363500,363500,363500,363500,2
|
|
20231024,102800,368254500,363500,363500,364000,363500,56
|
|
20231024,102700,347898000,364000,364000,364000,364000,0
|
|
20231024,102600,347898000,364000,364000,364000,364000,46
|
|
20231024,102500,331154000,364500,364500,364500,364500,2
|
|
20231024,102400,330425000,364500,364500,364500,364500,0
|
|
20231024,102300,330425000,364500,364500,364500,364500,1
|
|
20231024,102200,330060500,364500,364500,364500,364500,0
|
|
20231024,102100,330060500,364500,364500,364500,364500,0
|
|
20231024,102000,330060500,364500,364500,364500,364500,0
|
|
20231024,101900,330060500,364500,364500,364500,364500,0
|
|
20231024,101800,330060500,364500,364500,364500,364500,24
|
|
20231024,101700,321312500,364500,364500,364500,364500,30
|
|
20231024,101600,310377500,364500,365000,365000,364500,3
|
|
20231024,101500,309283500,365000,365000,365000,365000,1
|
|
20231024,101400,308918500,365000,365000,365000,365000,0
|
|
20231024,101300,308918500,365000,365000,365000,365000,1
|
|
20231024,101200,308553500,364500,364500,364500,364500,0
|
|
20231024,101100,308553500,364500,364500,364500,364500,12
|
|
20231024,101000,304179500,364500,364500,364500,364500,3
|
|
20231024,100900,303086000,365000,365000,365000,365000,0
|
|
20231024,100800,303086000,365000,365000,365000,365000,0
|
|
20231024,100700,303086000,365000,365000,365000,365000,1
|
|
20231024,100600,302721000,364500,364500,364500,364500,0
|
|
20231024,100500,302721000,364500,364500,364500,364500,5
|
|
20231024,100400,300898500,365000,365000,365000,365000,1
|
|
20231024,100300,300533500,365000,365000,365000,365000,4
|
|
20231024,100200,299073500,364500,364500,364500,364500,34
|
|
20231024,100100,286680500,365000,365000,365000,365000,51
|
|
20231024,100000,268065500,365500,365500,365500,365500,6
|
|
20231024,095900,265872500,365500,365500,365500,365500,1
|
|
20231024,095800,265507000,365500,365500,365500,365000,16
|
|
20231024,095700,259664000,365000,365000,365000,365000,0
|
|
20231024,095600,259664000,365000,365500,365500,365000,4
|
|
20231024,095500,258203000,365000,365000,365500,365000,65
|
|
20231024,095400,234476000,365000,365000,365000,365000,0
|
|
20231024,095300,234476000,365000,365000,365000,365000,0
|
|
20231024,095200,234476000,365000,365000,365000,365000,0
|
|
20231024,095100,234476000,365000,365000,365000,365000,2
|
|
20231024,095000,233746000,365000,365000,365000,365000,0
|
|
20231024,094900,233746000,365000,365000,365000,365000,0
|
|
20231024,094800,233746000,365000,365500,365500,365000,72
|
|
20231024,094700,207465500,365500,366500,366500,365500,9
|
|
20231024,094600,204172000,366000,365500,366500,365500,37
|
|
20231024,094500,190645500,365500,365500,365500,365500,0
|
|
20231024,094400,190645500,365500,365500,365500,365500,4
|
|
20231024,094300,189183500,365500,365500,365500,365500,4
|
|
20231024,094200,187721500,365500,365000,365500,365000,20
|
|
20231024,094100,180420000,365000,365000,365000,365000,0
|
|
20231024,094000,180420000,365000,365000,365000,365000,0
|
|
20231024,093900,180420000,365000,365000,365000,365000,0
|
|
20231024,093800,180420000,365000,365000,365000,365000,0
|
|
20231024,093700,180420000,365000,365000,365000,365000,1
|
|
20231024,093600,180055000,365000,365000,365000,365000,32
|
|
20231024,093500,168375000,365000,365000,365000,365000,51
|
|
20231024,093400,149760000,365000,365000,365000,365000,3
|
|
20231024,093300,148665000,365000,365500,365500,365000,3
|
|
20231024,093200,147569000,365500,365500,365500,365500,3
|
|
20231024,093100,146472500,365500,366000,366000,365000,109
|
|
20231024,093000,106683000,365500,365500,365500,365500,20
|
|
20231024,092900,99373000,366000,366000,366000,366000,0
|
|
20231024,092800,99373000,366000,366000,366000,366000,4
|
|
20231024,092700,97909000,365500,365500,365500,365500,16
|
|
20231024,092600,92061000,365500,366500,366500,365500,18
|
|
20231024,092500,85472000,366500,366500,366500,366500,3
|
|
20231024,092400,84372500,366500,366500,366500,366500,0
|
|
20231024,092300,84372500,366500,366500,366500,366500,4
|
|
20231024,092200,82906500,366000,366000,366000,366000,2
|
|
20231024,092100,82174500,366500,366500,366500,366500,0
|
|
20231024,092000,82174500,366500,365500,366500,365500,25
|
|
20231024,091900,73035000,365000,365000,365000,365000,5
|
|
20231024,091800,71210000,365000,365000,365000,365000,3
|
|
20231024,091700,70115000,365000,365500,365500,365000,37
|
|
20231024,091600,56605000,365500,365500,366000,365500,5
|
|
20231024,091500,54776500,366000,366000,366000,366000,2
|
|
20231024,091400,54044500,365500,365500,365500,365500,12
|
|
20231024,091300,49658500,366000,366000,366000,366000,5
|
|
20231024,091200,47828500,366000,366000,366000,366000,7
|
|
20231024,091100,45266500,366000,366000,366000,366000,5
|
|
20231024,091000,43436500,366000,366000,366000,366000,5
|
|
20231024,090900,41606500,366000,367000,367000,366000,29
|
|
20231024,090800,30972000,367000,367000,367000,367000,9
|
|
20231024,090700,27669000,367500,367500,367500,367500,0
|
|
20231024,090600,27669000,367500,368500,368500,367500,6
|
|
20231024,090500,25462500,368500,368500,368500,368500,4
|
|
20231024,090400,23988500,368000,368500,368500,368000,6
|
|
20231024,090300,21780000,368500,368500,368500,368500,1
|
|
20231024,090200,21411500,368000,367000,368500,367000,12
|
|
20231024,090100,17001500,367500,367500,367500,367500,2
|
|
20231024,090000,16266500,368500,370000,370000,368500,44
|