589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184600,2106231000,372000,372000,372000,372000,193
|
|
20231025,184500,2106231000,372000,372000,372000,372000,0
|
|
20231025,184400,2106231000,372000,372000,372000,372000,0
|
|
20231025,184300,2106231000,372000,372000,372000,372000,0
|
|
20231025,184200,2106231000,372000,372000,372000,372000,0
|
|
20231025,184100,2106231000,372000,372000,372000,372000,0
|
|
20231025,184000,2106231000,372000,372000,372000,372000,0
|
|
20231025,183900,2106231000,372000,372000,372000,372000,0
|
|
20231025,183800,2106231000,372000,372000,372000,372000,0
|
|
20231025,183700,2106231000,372000,372000,372000,372000,0
|
|
20231025,183600,2106231000,372000,372000,372000,372000,0
|
|
20231025,183500,2106231000,372000,372000,372000,372000,0
|
|
20231025,183400,2106231000,372000,372000,372000,372000,0
|
|
20231025,183300,2106231000,372000,372000,372000,372000,0
|
|
20231025,183200,2106231000,372000,372000,372000,372000,0
|
|
20231025,183100,2106231000,372000,372000,372000,372000,0
|
|
20231025,183000,2106231000,372000,372000,372000,372000,0
|
|
20231025,182900,2106231000,372000,372000,372000,372000,0
|
|
20231025,182800,2106231000,372000,372000,372000,372000,0
|
|
20231025,182700,2106231000,372000,372000,372000,372000,0
|
|
20231025,182600,2106231000,372000,372000,372000,372000,0
|
|
20231025,182500,2106231000,372000,372000,372000,372000,0
|
|
20231025,182400,2106231000,372000,372000,372000,372000,0
|
|
20231025,182300,2106231000,372000,372000,372000,372000,0
|
|
20231025,182200,2106231000,372000,372000,372000,372000,0
|
|
20231025,182100,2106231000,372000,372000,372000,372000,0
|
|
20231025,182000,2106231000,372000,372000,372000,372000,0
|
|
20231025,181900,2106231000,372000,372000,372000,372000,0
|
|
20231025,181800,2106231000,372000,372000,372000,372000,0
|
|
20231025,181700,2106231000,372000,372000,372000,372000,0
|
|
20231025,181600,2106231000,372000,372000,372000,372000,193
|
|
20231025,181500,2106231000,372000,372000,372000,372000,0
|
|
20231025,181400,2106231000,372000,372000,372000,372000,0
|
|
20231025,181300,2106231000,372000,372000,372000,372000,0
|
|
20231025,181200,2106231000,372000,372000,372000,372000,0
|
|
20231025,181100,2106231000,372000,372000,372000,372000,0
|
|
20231025,181000,2106231000,372000,372000,372000,372000,0
|
|
20231025,180900,2106231000,372000,372000,372000,372000,0
|
|
20231025,180800,2106231000,372000,372000,372000,372000,0
|
|
20231025,180700,2106231000,372000,372000,372000,372000,0
|
|
20231025,180600,2106231000,372000,372000,372000,372000,0
|
|
20231025,180500,2106231000,372000,372000,372000,372000,0
|
|
20231025,180400,2106231000,372000,372000,372000,372000,0
|
|
20231025,180300,2106231000,372000,372000,372000,372000,0
|
|
20231025,180200,2106231000,372000,372000,372000,372000,0
|
|
20231025,180100,2106231000,372000,372000,372000,372000,0
|
|
20231025,180000,2106231000,372000,372000,372000,372000,0
|
|
20231025,175900,2106231000,372000,372000,372000,372000,0
|
|
20231025,175800,2106231000,372000,372000,372000,372000,0
|
|
20231025,175700,2106231000,372000,372000,372000,372000,0
|
|
20231025,175600,2106231000,372000,372000,372000,372000,0
|
|
20231025,175500,2106231000,372000,372000,372000,372000,0
|
|
20231025,175400,2106231000,372000,372000,372000,372000,0
|
|
20231025,175300,2106231000,372000,372000,372000,372000,0
|
|
20231025,175200,2106231000,372000,372000,372000,372000,0
|
|
20231025,175100,2106231000,372000,372000,372000,372000,0
|
|
20231025,175000,2106231000,372000,372000,372000,372000,0
|
|
20231025,174900,2106231000,372000,372000,372000,372000,0
|
|
20231025,174800,2106231000,372000,372000,372000,372000,0
|
|
20231025,174700,2106231000,372000,372000,372000,372000,0
|
|
20231025,174600,2106231000,372000,372000,372000,372000,193
|
|
20231025,174500,2106231000,372000,372000,372000,372000,0
|
|
20231025,174400,2106231000,372000,372000,372000,372000,0
|
|
20231025,174300,2106231000,372000,372000,372000,372000,0
|
|
20231025,174200,2106231000,372000,372000,372000,372000,0
|
|
20231025,174100,2106231000,372000,372000,372000,372000,0
|
|
20231025,174000,2106231000,372000,372000,372000,372000,0
|
|
20231025,173900,2106231000,372000,372000,372000,372000,0
|
|
20231025,173800,2106231000,372000,372000,372000,372000,0
|
|
20231025,173700,2106231000,372000,372000,372000,372000,0
|
|
20231025,173600,2106231000,372000,372000,372000,372000,0
|
|
20231025,173500,2106231000,372000,372000,372000,372000,0
|
|
20231025,173400,2106231000,372000,372000,372000,372000,0
|
|
20231025,173300,2106231000,372000,372000,372000,372000,0
|
|
20231025,173200,2106231000,372000,372000,372000,372000,0
|
|
20231025,173100,2106231000,372000,372000,372000,372000,0
|
|
20231025,173000,2106231000,372000,372000,372000,372000,0
|
|
20231025,172900,2106231000,372000,372000,372000,372000,0
|
|
20231025,172800,2106231000,372000,372000,372000,372000,0
|
|
20231025,172700,2106231000,372000,372000,372000,372000,0
|
|
20231025,172600,2106231000,372000,372000,372000,372000,0
|
|
20231025,172500,2106231000,372000,372000,372000,372000,0
|
|
20231025,172400,2106231000,372000,372000,372000,372000,0
|
|
20231025,172300,2106231000,372000,372000,372000,372000,0
|
|
20231025,172200,2106231000,372000,372000,372000,372000,0
|
|
20231025,172100,2106231000,372000,372000,372000,372000,0
|
|
20231025,172000,2106231000,372000,372000,372000,372000,0
|
|
20231025,171900,2106231000,372000,372000,372000,372000,0
|
|
20231025,171800,2106231000,372000,372000,372000,372000,0
|
|
20231025,171700,2106231000,372000,372000,372000,372000,0
|
|
20231025,171600,2106231000,372000,372000,372000,372000,193
|
|
20231025,171500,2106231000,372000,372000,372000,372000,0
|
|
20231025,171400,2106231000,372000,372000,372000,372000,0
|
|
20231025,171300,2106231000,372000,372000,372000,372000,0
|
|
20231025,171200,2106231000,372000,372000,372000,372000,0
|
|
20231025,171100,2106231000,372000,372000,372000,372000,0
|
|
20231025,171000,2106231000,372000,372000,372000,372000,0
|
|
20231025,170900,2106231000,372000,372000,372000,372000,0
|
|
20231025,170800,2106231000,372000,372000,372000,372000,0
|
|
20231025,170700,2106231000,372000,372000,372000,372000,0
|
|
20231025,170600,2106231000,372000,372000,372000,372000,0
|
|
20231025,170500,2106231000,372000,372000,372000,372000,0
|
|
20231025,170400,2106231000,372000,372000,372000,372000,0
|
|
20231025,170300,2106231000,372000,372000,372000,372000,0
|
|
20231025,170200,2106231000,372000,372000,372000,372000,0
|
|
20231025,170100,2106231000,372000,372000,372000,372000,0
|
|
20231025,170000,2106231000,372000,372000,372000,372000,0
|
|
20231025,165900,2106231000,372000,372000,372000,372000,0
|
|
20231025,165800,2106231000,372000,372000,372000,372000,0
|
|
20231025,165700,2106231000,372000,372000,372000,372000,0
|
|
20231025,165600,2106231000,372000,372000,372000,372000,0
|
|
20231025,165500,2106231000,372000,372000,372000,372000,0
|
|
20231025,165400,2106231000,372000,372000,372000,372000,0
|
|
20231025,165300,2106231000,372000,372000,372000,372000,0
|
|
20231025,165200,2106231000,372000,372000,372000,372000,0
|
|
20231025,165100,2106231000,372000,372000,372000,372000,0
|
|
20231025,165000,2106231000,372000,372000,372000,372000,0
|
|
20231025,164900,2106231000,372000,372000,372000,372000,0
|
|
20231025,164800,2106231000,372000,372000,372000,372000,0
|
|
20231025,164700,2106231000,372000,372000,372000,372000,0
|
|
20231025,164600,2106231000,372000,372000,372000,372000,193
|
|
20231025,164500,2106231000,372000,372000,372000,372000,0
|
|
20231025,164400,2106231000,372000,372000,372000,372000,0
|
|
20231025,164300,2106231000,372000,372000,372000,372000,0
|
|
20231025,164200,2106231000,372000,372000,372000,372000,0
|
|
20231025,164100,2106231000,372000,372000,372000,372000,0
|
|
20231025,164000,2106231000,372000,372000,372000,372000,0
|
|
20231025,163900,2106231000,372000,372000,372000,372000,0
|
|
20231025,163800,2106231000,372000,372000,372000,372000,0
|
|
20231025,163700,2106231000,372000,372000,372000,372000,0
|
|
20231025,163600,2106231000,372000,372000,372000,372000,0
|
|
20231025,163500,2106231000,372000,372000,372000,372000,0
|
|
20231025,163400,2106231000,372000,372000,372000,372000,0
|
|
20231025,163300,2106231000,372000,372000,372000,372000,0
|
|
20231025,163200,2106231000,372000,372000,372000,372000,0
|
|
20231025,163100,2106231000,372000,372000,372000,372000,0
|
|
20231025,163000,2106231000,372000,372000,372000,372000,0
|
|
20231025,162900,2106231000,372000,372000,372000,372000,0
|
|
20231025,162800,2106231000,372000,372000,372000,372000,0
|
|
20231025,162700,2106231000,372000,372000,372000,372000,0
|
|
20231025,162600,2106231000,372000,372000,372000,372000,0
|
|
20231025,162500,2106231000,372000,372000,372000,372000,0
|
|
20231025,162400,2106231000,372000,372000,372000,372000,0
|
|
20231025,162300,2106231000,372000,372000,372000,372000,0
|
|
20231025,162200,2106231000,372000,372000,372000,372000,0
|
|
20231025,162100,2106231000,372000,372000,372000,372000,0
|
|
20231025,162000,2106231000,372000,372000,372000,372000,0
|
|
20231025,161900,2106231000,372000,372000,372000,372000,0
|
|
20231025,161800,2106231000,372000,372000,372000,372000,0
|
|
20231025,161700,2106231000,372000,372000,372000,372000,0
|
|
20231025,161600,2106231000,372000,372000,372000,372000,193
|
|
20231025,161500,2106231000,372000,372000,372000,372000,0
|
|
20231025,161400,2106231000,372000,372000,372000,372000,0
|
|
20231025,161300,2106231000,372000,372000,372000,372000,0
|
|
20231025,161200,2106231000,372000,372000,372000,372000,0
|
|
20231025,161100,2106231000,372000,372000,372000,372000,0
|
|
20231025,161000,2106231000,372000,372000,372000,372000,0
|
|
20231025,160900,2106231000,372000,372000,372000,372000,0
|
|
20231025,160800,2106231000,372000,372000,372000,372000,0
|
|
20231025,160700,2106231000,372000,372000,372000,372000,0
|
|
20231025,160600,2106231000,372000,372000,372000,372000,0
|
|
20231025,160500,2106231000,372000,372000,372000,372000,0
|
|
20231025,160400,2106231000,372000,372000,372000,372000,0
|
|
20231025,160300,2106231000,372000,372000,372000,372000,0
|
|
20231025,160200,2106231000,372000,372000,372000,372000,0
|
|
20231025,160100,2106231000,372000,372000,372000,372000,0
|
|
20231025,160000,2106231000,372000,372000,372000,372000,0
|
|
20231025,155900,2106231000,372000,372000,372000,372000,0
|
|
20231025,155800,2106231000,372000,372000,372000,372000,0
|
|
20231025,155700,2106231000,372000,372000,372000,372000,0
|
|
20231025,155600,2106231000,372000,372000,372000,372000,0
|
|
20231025,155500,2106231000,372000,372000,372000,372000,0
|
|
20231025,155400,2106231000,372000,372000,372000,372000,0
|
|
20231025,155300,2106231000,372000,372000,372000,372000,0
|
|
20231025,155200,2106231000,372000,372000,372000,372000,0
|
|
20231025,155100,2106231000,372000,372000,372000,372000,0
|
|
20231025,155000,2106231000,372000,372000,372000,372000,0
|
|
20231025,154900,2106231000,372000,372000,372000,372000,0
|
|
20231025,154800,2106231000,372000,372000,372000,372000,0
|
|
20231025,154700,2106231000,372000,372000,372000,372000,0
|
|
20231025,154600,2106231000,372000,372000,372000,372000,193
|
|
20231025,154500,2106231000,372000,372000,372000,372000,0
|
|
20231025,154400,2106231000,372000,372000,372000,372000,0
|
|
20231025,154300,2106231000,372000,372000,372000,372000,0
|
|
20231025,154200,2106231000,372000,372000,372000,372000,0
|
|
20231025,154100,2106231000,372000,372000,372000,372000,0
|
|
20231025,154000,2106231000,372000,372000,372000,372000,0
|
|
20231025,153900,2106231000,372000,372000,372000,372000,0
|
|
20231025,153800,2106231000,372000,372000,372000,372000,0
|
|
20231025,153700,2106231000,372000,372000,372000,372000,0
|
|
20231025,153600,2106231000,372000,372000,372000,372000,0
|
|
20231025,153500,2106231000,372000,372000,372000,372000,0
|
|
20231025,153400,2106231000,372000,372000,372000,372000,0
|
|
20231025,153300,2106231000,372000,372000,372000,372000,0
|
|
20231025,153200,2106231000,372000,372000,372000,372000,0
|
|
20231025,153100,2106231000,372000,372000,372000,372000,0
|
|
20231025,153000,2106231000,372000,372000,372000,372000,193
|
|
20231025,152900,2034435000,372000,372000,372000,372000,0
|
|
20231025,152800,2034435000,372000,372000,372000,372000,0
|
|
20231025,152700,2034435000,372000,372000,372000,372000,0
|
|
20231025,152600,2034435000,372000,372000,372000,372000,0
|
|
20231025,152500,2034435000,372000,372000,372000,372000,0
|
|
20231025,152400,2034435000,372000,372000,372000,372000,0
|
|
20231025,152300,2034435000,372000,372000,372000,372000,0
|
|
20231025,152200,2034435000,372000,372000,372000,372000,0
|
|
20231025,152100,2034435000,372000,372000,372000,372000,0
|
|
20231025,152000,2034435000,372000,372000,372000,372000,0
|
|
20231025,151900,2034435000,372000,372000,372000,371500,16
|
|
20231025,151800,2028483500,372000,371500,372000,371500,4
|
|
20231025,151700,2026996000,371500,371500,371500,371500,15
|
|
20231025,151600,2021423500,371500,372000,372000,371500,6
|
|
20231025,151500,2019192000,371500,372000,372000,371500,16
|
|
20231025,151400,2013241500,372000,371500,372000,371500,17
|
|
20231025,151300,2006922000,371500,371500,371500,371500,3
|
|
20231025,151200,2005807500,372000,372000,372000,372000,20
|
|
20231025,151100,1998367500,372000,372000,372000,372000,1
|
|
20231025,151000,1997995500,372000,372000,372000,372000,2
|
|
20231025,150900,1997251500,372500,372000,372500,372000,6
|
|
20231025,150800,1995018500,372500,372000,372500,372000,10
|
|
20231025,150700,1991294000,372500,372000,372500,372000,3
|
|
20231025,150600,1990177000,372500,372000,372500,372000,3
|
|
20231025,150500,1989060000,372000,372000,372000,372000,2
|
|
20231025,150400,1988316000,372000,372000,372000,372000,2
|
|
20231025,150300,1987572000,372000,372000,372000,372000,2
|
|
20231025,150200,1986828000,372000,372500,372500,372000,3
|
|
20231025,150100,1985711000,373000,373000,373000,373000,2
|
|
20231025,150000,1984965000,372000,373000,373000,372000,19
|
|
20231025,145900,1977887500,372500,372500,373000,372500,26
|
|
20231025,145800,1968200500,372500,372500,372500,372500,5
|
|
20231025,145700,1966338000,373000,372500,373000,372500,67
|
|
20231025,145600,1941374500,372000,372000,372000,372000,2
|
|
20231025,145500,1940630500,372500,372000,372500,372000,5
|
|
20231025,145400,1938769000,372000,372500,372500,372000,8
|
|
20231025,145300,1935791500,372500,372000,372500,372000,3
|
|
20231025,145200,1934674500,372000,372500,372500,372000,4
|
|
20231025,145100,1933185500,372500,372500,372500,372000,18
|
|
20231025,145000,1926481500,372500,372500,372500,372500,1
|
|
20231025,144900,1926109000,373000,372500,373000,372500,6
|
|
20231025,144800,1923871500,372500,372500,373000,372500,11
|
|
20231025,144700,1919773500,373000,372500,373000,372500,4
|
|
20231025,144600,1918282000,372500,372500,372500,372500,1
|
|
20231025,144500,1917909500,372500,372500,373000,372500,10
|
|
20231025,144400,1914183000,372500,372500,372500,372500,3
|
|
20231025,144300,1913065500,372500,373000,373000,372500,4
|
|
20231025,144200,1911574000,372500,372500,373000,372500,13
|
|
20231025,144100,1906731000,372500,372500,373000,372500,15
|
|
20231025,144000,1901142000,372500,372500,372500,372500,0
|
|
20231025,143900,1901142000,372500,373000,373000,372500,8
|
|
20231025,143800,1898159000,372500,372500,372500,372500,0
|
|
20231025,143700,1898159000,372500,372500,373000,372500,47
|
|
20231025,143600,1880649000,372500,372500,372500,372500,1
|
|
20231025,143500,1880276500,372500,372500,372500,372000,8
|
|
20231025,143400,1877297500,372500,372500,372500,372500,7
|
|
20231025,143300,1874690000,372500,372500,372500,372500,3
|
|
20231025,143200,1873572500,372500,372500,372500,372500,25
|
|
20231025,143100,1864260000,373000,373000,373000,372500,22
|
|
20231025,143000,1856056500,373000,373000,373000,373000,6
|
|
20231025,142900,1853818500,373000,373000,373500,373000,4
|
|
20231025,142800,1852325500,373500,373500,373500,373500,5
|
|
20231025,142700,1850458000,373000,373500,373500,373000,4
|
|
20231025,142600,1848964500,373000,373000,373000,373000,2
|
|
20231025,142500,1848218500,373500,373000,373500,373000,7
|
|
20231025,142400,1845605500,373000,373000,373000,373000,2
|
|
20231025,142300,1844859500,373500,373500,373500,373500,2
|
|
20231025,142200,1844112500,373000,373500,373500,373000,5
|
|
20231025,142100,1842247000,373500,373500,373500,373500,7
|
|
20231025,142000,1839632500,373000,373000,373000,373000,1
|
|
20231025,141900,1839259500,373500,373500,373500,373000,5
|
|
20231025,141800,1837392500,373000,373000,373000,373000,1
|
|
20231025,141700,1837019500,373500,374000,374000,373500,27
|
|
20231025,141600,1826933500,374000,373500,374000,373500,40
|
|
20231025,141500,1811993000,373500,374000,374000,373500,3
|
|
20231025,141400,1810871500,373500,374000,374000,373500,6
|
|
20231025,141300,1808628000,374000,374000,374000,373500,5
|
|
20231025,141200,1806758500,374000,374000,374000,374000,5
|
|
20231025,141100,1804888500,373500,373500,373500,373500,1
|
|
20231025,141000,1804515000,374000,373500,374000,373500,13
|
|
20231025,140900,1799656000,374000,374000,374000,374000,5
|
|
20231025,140800,1797786000,374000,374000,374000,374000,6
|
|
20231025,140700,1795542000,374000,374000,374000,374000,2
|
|
20231025,140600,1794794000,374000,373500,374000,373500,4
|
|
20231025,140500,1793299000,373500,374000,374000,373500,36
|
|
20231025,140400,1779835500,374000,374000,374000,374000,3
|
|
20231025,140300,1778713500,374000,373500,374000,373500,4
|
|
20231025,140200,1777218000,374000,374000,374000,373500,27
|
|
20231025,140100,1767131500,373500,373500,373500,373500,2
|
|
20231025,140000,1766384500,374000,374000,374000,374000,7
|
|
20231025,135900,1763766500,373500,373000,373500,373000,2
|
|
20231025,135800,1763020000,374000,374000,374000,374000,5
|
|
20231025,135700,1761150000,374000,373500,374000,373000,20
|
|
20231025,135600,1753679000,374000,374000,374000,373500,9
|
|
20231025,135500,1750313500,374000,374000,374000,374000,4
|
|
20231025,135400,1748817500,373000,373500,374000,373000,10
|
|
20231025,135300,1745081500,374000,373000,374000,373000,5
|
|
20231025,135200,1743212500,374000,373500,374000,373500,5
|
|
20231025,135100,1741343500,373500,373500,373500,373500,0
|
|
20231025,135000,1741343500,373500,373000,373500,373000,6
|
|
20231025,134900,1739103000,373500,373500,373500,373500,0
|
|
20231025,134800,1739103000,373500,373000,373500,373000,9
|
|
20231025,134700,1735744500,373500,373000,373500,373000,9
|
|
20231025,134600,1732385000,373500,373000,373500,373000,21
|
|
20231025,134500,1724542000,373500,373500,373500,373000,7
|
|
20231025,134400,1721928000,373500,373500,373500,373000,9
|
|
20231025,134300,1718567000,373500,373500,373500,373500,5
|
|
20231025,134200,1716699500,373500,373500,373500,373000,8
|
|
20231025,134100,1713712000,374000,373000,374000,373000,5
|
|
20231025,134000,1711843000,374000,374000,374000,373000,10
|
|
20231025,133900,1708104500,374000,373500,374000,373500,4
|
|
20231025,133800,1706609000,374000,374000,374000,374000,9
|
|
20231025,133700,1703243000,373500,373500,373500,373500,0
|
|
20231025,133600,1703243000,373500,373000,374000,373000,7
|
|
20231025,133500,1700628000,373500,373500,373500,373500,2
|
|
20231025,133400,1699881000,373500,373500,374000,373500,43
|
|
20231025,133300,1683819000,374000,374000,374000,374000,1
|
|
20231025,133200,1683445000,374000,373500,374000,373500,4
|
|
20231025,133100,1681949500,374000,374000,374000,374000,0
|
|
20231025,133000,1681949500,374000,374000,374000,374000,4
|
|
20231025,132900,1680453500,373500,374000,374000,373500,58
|
|
20231025,132800,1658762000,374500,374500,374500,374000,52
|
|
20231025,132700,1639288500,374000,372500,374000,372500,421
|
|
20231025,132600,1482193000,372000,372500,372500,372000,7
|
|
20231025,132500,1479586000,372000,372000,372000,372000,2
|
|
20231025,132400,1478842000,372500,372000,372500,372000,31
|
|
20231025,132300,1467309500,371500,371500,371500,371500,1
|
|
20231025,132200,1466938000,372000,372000,372000,372000,2
|
|
20231025,132100,1466194000,371500,372000,372000,371500,2
|
|
20231025,132000,1465450500,371500,372000,372000,371500,25
|
|
20231025,131900,1456151000,372000,372500,372500,372000,4
|
|
20231025,131800,1454662500,372000,372500,372500,372000,4
|
|
20231025,131700,1453173000,372000,372000,372000,372000,1
|
|
20231025,131600,1452801000,372000,372500,372500,372000,6
|
|
20231025,131500,1450566500,372000,372000,372000,372000,3
|
|
20231025,131400,1449450500,372000,372000,372000,372000,0
|
|
20231025,131300,1449450500,372000,372000,372500,372000,4
|
|
20231025,131200,1447962000,372000,372000,372000,372000,0
|
|
20231025,131100,1447962000,372000,372000,372000,372000,2
|
|
20231025,131000,1447218000,372000,372500,372500,372000,11
|
|
20231025,130900,1443121000,372000,372000,372000,372000,21
|
|
20231025,130800,1435309000,372500,372000,372500,372000,5
|
|
20231025,130700,1433447000,372500,372000,372500,372000,4
|
|
20231025,130600,1431958500,372500,372000,372500,372000,5
|
|
20231025,130500,1430097000,372000,372000,372000,372000,1
|
|
20231025,130400,1429725000,372000,372000,372500,372000,3
|
|
20231025,130300,1428608500,372500,372500,372500,372500,7
|
|
20231025,130200,1426001000,372500,372000,372500,372000,84
|
|
20231025,130100,1394713000,372000,372000,372000,372000,3
|
|
20231025,130000,1393597000,371500,372500,372500,371500,5
|
|
20231025,125900,1391735500,372500,372000,372500,372000,104
|
|
20231025,125800,1353045000,371500,371000,371500,371000,12
|
|
20231025,125700,1348587500,371500,371500,371500,371500,1
|
|
20231025,125600,1348216000,371500,371000,371500,371000,12
|
|
20231025,125500,1343758500,371500,371500,371500,371500,4
|
|
20231025,125400,1342272500,371000,371000,371000,371000,1
|
|
20231025,125300,1341901500,371000,371500,371500,371000,69
|
|
20231025,125200,1316268500,372000,372000,372000,372000,0
|
|
20231025,125100,1316268500,372000,372000,372000,372000,32
|
|
20231025,125000,1304364500,372500,372500,372500,372500,2
|
|
20231025,124900,1303619500,372000,372000,372000,372000,1
|
|
20231025,124800,1303247500,372000,372000,372000,372000,0
|
|
20231025,124700,1303247500,372000,372000,372500,372000,5
|
|
20231025,124600,1301387000,372000,372000,372000,372000,4
|
|
20231025,124500,1299899000,372000,372000,372000,372000,12
|
|
20231025,124400,1295435000,372000,372500,372500,372000,2
|
|
20231025,124300,1294690500,372000,372500,372500,372000,2
|
|
20231025,124200,1293946000,372500,372500,372500,372500,0
|
|
20231025,124100,1293946000,372500,372000,372500,372000,2
|
|
20231025,124000,1293201500,372000,372500,372500,372000,3
|
|
20231025,123900,1292085000,372500,372500,372500,372500,0
|
|
20231025,123800,1292085000,372500,372500,372500,372500,1
|
|
20231025,123700,1291712500,372000,372000,372000,372000,2
|
|
20231025,123600,1290968500,372000,372000,372000,372000,0
|
|
20231025,123500,1290968500,372000,372500,372500,372000,9
|
|
20231025,123400,1287617500,372000,372000,372000,372000,1
|
|
20231025,123300,1287245500,372000,372000,372000,372000,1
|
|
20231025,123200,1286873500,372500,372000,372500,372000,2
|
|
20231025,123100,1286129000,372000,372000,372000,372000,11
|
|
20231025,123000,1282037000,372500,372500,372500,372500,0
|
|
20231025,122900,1282037000,372500,372500,372500,372500,1
|
|
20231025,122800,1281664500,372000,372000,372000,372000,1
|
|
20231025,122700,1281292500,372500,372500,372500,372500,1
|
|
20231025,122600,1280920000,372000,372000,372000,372000,2
|
|
20231025,122500,1280176000,372000,372000,372000,372000,0
|
|
20231025,122400,1280176000,372000,372500,372500,372000,9
|
|
20231025,122300,1276827500,372000,372000,372000,372000,3
|
|
20231025,122200,1275711500,372000,372000,372000,372000,1
|
|
20231025,122100,1275339500,372500,372500,372500,372500,1
|
|
20231025,122000,1274967000,372000,372000,372000,372000,3
|
|
20231025,121900,1273851000,372000,372500,372500,372000,5
|
|
20231025,121800,1271989000,372500,372000,372500,372000,5
|
|
20231025,121700,1270128500,372500,372500,372500,372500,0
|
|
20231025,121600,1270128500,372500,372000,372500,372000,5
|
|
20231025,121500,1268268000,372000,372000,372500,372000,3
|
|
20231025,121400,1267151500,372000,372000,372000,372000,0
|
|
20231025,121300,1267151500,372000,372000,372000,372000,0
|
|
20231025,121200,1267151500,372000,372500,372500,372000,2
|
|
20231025,121100,1266407000,372000,372000,372000,372000,2
|
|
20231025,121000,1265663000,372500,372500,372500,372500,10
|
|
20231025,120900,1261938000,372500,372500,372500,372500,1
|
|
20231025,120800,1261565500,372500,372500,372500,372500,0
|
|
20231025,120700,1261565500,372500,371500,372500,371500,17
|
|
20231025,120600,1255240000,372000,372000,372000,372000,56
|
|
20231025,120500,1234408000,372000,372000,372000,372000,1
|
|
20231025,120400,1234036000,372500,372500,372500,372500,1
|
|
20231025,120300,1233663500,372000,372000,372000,372000,1
|
|
20231025,120200,1233291500,372000,372000,372000,372000,1
|
|
20231025,120100,1232919500,372000,372500,372500,372000,10
|
|
20231025,120000,1229195000,372000,372000,372000,372000,1
|
|
20231025,115900,1228823000,372000,372000,372000,372000,2
|
|
20231025,115800,1228079000,372500,372500,372500,372500,1
|
|
20231025,115700,1227706500,372000,372500,372500,372000,2
|
|
20231025,115600,1226962000,372000,372000,372000,372000,5
|
|
20231025,115500,1225102000,372000,372000,372500,372000,15
|
|
20231025,115400,1219516500,372000,372000,372000,372000,2
|
|
20231025,115300,1218772500,372500,372500,372500,372500,0
|
|
20231025,115200,1218772500,372500,372000,372500,372000,2
|
|
20231025,115100,1218028000,372500,372500,372500,372500,5
|
|
20231025,115000,1216165500,372000,372000,372000,372000,2
|
|
20231025,114900,1215421500,372000,372500,372500,372000,6
|
|
20231025,114800,1213187000,372000,372000,372000,372000,0
|
|
20231025,114700,1213187000,372000,372000,372000,372000,1
|
|
20231025,114600,1212815000,372500,372000,372500,372000,3
|
|
20231025,114500,1211698500,372000,372000,372000,372000,1
|
|
20231025,114400,1211326500,372000,372000,372000,372000,1
|
|
20231025,114300,1210954500,372500,372500,372500,372500,1
|
|
20231025,114200,1210582000,372000,372000,372000,372000,1
|
|
20231025,114100,1210210000,372500,372000,372500,372000,3
|
|
20231025,114000,1209093500,372500,372500,372500,372500,1
|
|
20231025,113900,1208721000,372000,372000,372000,372000,1
|
|
20231025,113800,1208349000,372000,372500,372500,372000,2
|
|
20231025,113700,1207604500,372000,372000,372000,372000,3
|
|
20231025,113600,1206488500,372500,372500,372500,372500,0
|
|
20231025,113500,1206488500,372500,372500,372500,372500,1
|
|
20231025,113400,1206116000,372000,372000,372000,372000,3
|
|
20231025,113300,1205000000,372000,372500,372500,372000,3
|
|
20231025,113200,1203883500,372000,372500,372500,372000,2
|
|
20231025,113100,1203139000,372000,372000,372000,372000,1
|
|
20231025,113000,1202767000,372000,371500,372000,371500,2
|
|
20231025,112900,1202023500,372000,372500,372500,372000,3
|
|
20231025,112800,1200906500,372500,373500,373500,372500,70
|
|
20231025,112700,1174801000,373500,373500,373500,373500,0
|
|
20231025,112600,1174801000,373500,373500,373500,373500,2
|
|
20231025,112500,1174054000,373000,373500,373500,373000,2
|
|
20231025,112400,1173307500,373500,373500,373500,373500,12
|
|
20231025,112300,1168825500,373500,374000,374000,373500,10
|
|
20231025,112200,1165087500,374000,373500,374000,373500,24
|
|
20231025,112100,1156121500,374000,373500,374000,373500,10
|
|
20231025,112000,1152382500,373500,374000,374000,373500,10
|
|
20231025,111900,1148643000,373500,373500,373500,373500,0
|
|
20231025,111800,1148643000,373500,374000,374500,373500,6
|
|
20231025,111700,1146398000,374000,374000,374000,373500,10
|
|
20231025,111600,1142658500,373500,374000,374000,373500,6
|
|
20231025,111500,1140415500,374000,374000,374000,374000,1
|
|
20231025,111400,1140041500,374000,374500,374500,374000,35
|
|
20231025,111300,1126949000,374000,374500,374500,374000,5
|
|
20231025,111200,1125077000,374000,374500,374500,374000,10
|
|
20231025,111100,1121334500,374500,374500,374500,374500,4
|
|
20231025,111000,1119836500,374500,374500,374500,374000,18
|
|
20231025,110900,1113096000,374000,374000,374000,374000,33
|
|
20231025,110800,1100754000,374000,374000,374000,373500,12
|
|
20231025,110700,1096267500,373500,374000,374000,373500,10
|
|
20231025,110600,1092528000,374000,374000,374000,374000,8
|
|
20231025,110500,1089536000,373500,373500,373500,373500,1
|
|
20231025,110400,1089162500,374000,373500,374000,373500,10
|
|
20231025,110300,1085423000,373500,374000,374000,373500,8
|
|
20231025,110200,1082432000,374500,374500,374500,374500,7
|
|
20231025,110100,1079810500,374000,374500,374500,373500,17
|
|
20231025,110000,1073450000,374000,374500,374500,374000,6
|
|
20231025,105900,1071203500,373000,373500,374000,373000,206
|
|
20231025,105800,994190500,373500,373500,374000,373500,8
|
|
20231025,105700,991200500,373500,374000,374000,373500,37
|
|
20231025,105600,977377500,373500,373500,374000,373500,4
|
|
20231025,105500,975882500,373500,373000,374000,373000,11
|
|
20231025,105400,971772500,373500,373500,373500,373500,2
|
|
20231025,105300,971025500,373500,373500,373500,373000,18
|
|
20231025,105200,964303500,373500,373000,373500,373000,5
|
|
20231025,105100,962436500,373500,373000,373500,373000,2
|
|
20231025,105000,961690000,373500,373500,373500,373500,77
|
|
20231025,104900,932930500,373000,372500,373500,372000,347
|
|
20231025,104800,803561500,372000,371000,372000,371000,36
|
|
20231025,104700,790170500,372500,371000,372500,371000,7
|
|
20231025,104600,787566000,371500,372000,372000,371500,2
|
|
20231025,104500,786822500,371500,371500,371500,371500,0
|
|
20231025,104400,786822500,371500,371500,371500,371500,2
|
|
20231025,104300,786079500,371000,371000,371000,371000,2
|
|
20231025,104200,785337500,371000,372000,372000,371000,52
|
|
20231025,104100,766006000,371500,371500,371500,371500,0
|
|
20231025,104000,766006000,371500,372000,372000,371500,9
|
|
20231025,103900,762662000,372000,372000,372000,372000,3
|
|
20231025,103800,761546000,371500,371500,371500,371500,0
|
|
20231025,103700,761546000,371500,371000,371500,371000,43
|
|
20231025,103600,745579500,371500,371500,371500,371500,4
|
|
20231025,103500,744093500,371500,371500,371500,371500,7
|
|
20231025,103400,741493000,371500,372000,372000,371500,6
|
|
20231025,103300,739262000,372000,372000,372000,372000,4
|
|
20231025,103200,737774000,371000,371500,371500,371000,8
|
|
20231025,103100,734805000,371000,372000,372000,371000,6
|
|
20231025,103000,732578000,372000,372000,372000,372000,0
|
|
20231025,102900,732578000,372000,372000,372000,372000,0
|
|
20231025,102800,732578000,372000,372000,372500,372000,9
|
|
20231025,102700,729229500,371000,371000,371000,371000,1
|
|
20231025,102600,728858500,372000,371000,372000,371000,5
|
|
20231025,102500,727000500,371500,372000,372000,371500,169
|
|
20231025,102400,664151500,372500,372500,372500,372000,25
|
|
20231025,102300,654844500,372500,372000,372500,372000,7
|
|
20231025,102200,652239000,372000,372000,372500,371500,21
|
|
20231025,102100,644426000,372500,372500,372500,372500,5
|
|
20231025,102000,642563500,372000,372000,372500,372000,6
|
|
20231025,101900,640330000,371500,371500,371500,371500,0
|
|
20231025,101800,640330000,371500,371500,371500,371500,0
|
|
20231025,101700,640330000,371500,371500,372000,371500,11
|
|
20231025,101600,636243000,372000,372000,372000,372000,22
|
|
20231025,101500,628059000,372500,372500,372500,372500,0
|
|
20231025,101400,628059000,372500,372500,372500,372500,1
|
|
20231025,101300,627686500,372000,372000,372000,372000,13
|
|
20231025,101200,622850500,372000,372000,372000,372000,27
|
|
20231025,101100,612806500,373000,372500,373000,372500,50
|
|
20231025,101000,594179000,372500,372500,372500,372500,40
|
|
20231025,100900,579279000,372500,372000,372500,372000,20
|
|
20231025,100800,571837000,372000,372000,372000,372000,9
|
|
20231025,100700,568489000,372000,372000,372000,372000,6
|
|
20231025,100600,566257000,371500,372000,372000,371500,5
|
|
20231025,100500,564397500,372000,372500,372500,372000,10
|
|
20231025,100400,560675000,371500,372000,372000,371500,11
|
|
20231025,100300,556586000,371500,371500,371500,371500,4
|
|
20231025,100200,555100000,371500,372500,372500,371000,17
|
|
20231025,100100,548780500,371000,371500,372500,371000,88
|
|
20231025,100000,516041500,371500,371500,371500,371500,11
|
|
20231025,095900,511955000,371000,371000,371000,371000,4
|
|
20231025,095800,510471000,371000,371000,371000,371000,0
|
|
20231025,095700,510471000,371000,371000,371000,371000,6
|
|
20231025,095600,508245000,371500,370500,371500,370000,49
|
|
20231025,095500,490047500,371000,370500,371000,370500,156
|
|
20231025,095400,432200000,370000,370000,370000,370000,43
|
|
20231025,095300,416290000,370000,370000,370000,370000,0
|
|
20231025,095200,416290000,370000,369000,370000,369000,3
|
|
20231025,095100,415182000,369000,369000,369000,369000,5
|
|
20231025,095000,413337000,370500,370000,370500,368500,243
|
|
20231025,094900,323365000,369500,368000,369500,368000,39
|
|
20231025,094800,308957500,368000,368500,368500,368000,4
|
|
20231025,094700,307484500,368000,368000,368000,368000,12
|
|
20231025,094600,303068500,369500,367500,369500,367000,48
|
|
20231025,094500,285388000,368000,368000,368000,368000,14
|
|
20231025,094400,280236000,368000,368000,368000,368000,0
|
|
20231025,094300,280236000,368000,368000,368000,368000,3
|
|
20231025,094200,279132000,368000,368000,368000,368000,1
|
|
20231025,094100,278764000,368000,368000,368000,368000,8
|
|
20231025,094000,275820000,368000,368000,368000,368000,9
|
|
20231025,093900,272508000,368500,368500,368500,368500,4
|
|
20231025,093800,271034000,368000,368000,368000,368000,6
|
|
20231025,093700,268826000,368000,368000,368000,368000,24
|
|
20231025,093600,259994000,368000,368000,368000,368000,1
|
|
20231025,093500,259626000,369500,369500,369500,369500,28
|
|
20231025,093400,249280000,369500,369500,369500,369500,0
|
|
20231025,093300,249280000,369500,369500,369500,368000,3
|
|
20231025,093200,248173000,369500,369500,369500,369500,0
|
|
20231025,093100,248173000,369500,368500,369500,368000,14
|
|
20231025,093000,243011000,368000,369000,369000,368000,18
|
|
20231025,092900,236378000,368500,368500,368500,368500,1
|
|
20231025,092800,236009500,368500,368500,368500,368500,4
|
|
20231025,092700,234535500,368500,368500,368500,368500,9
|
|
20231025,092600,231219000,368500,369000,370000,368500,4
|
|
20231025,092500,229742500,368500,368500,368500,368500,5
|
|
20231025,092400,227900000,368500,368500,368500,368500,1
|
|
20231025,092300,227531500,368500,368500,368500,368500,0
|
|
20231025,092200,227531500,368500,368500,368500,368500,10
|
|
20231025,092100,223846500,369500,369000,369500,368500,62
|
|
20231025,092000,200939000,368500,369000,369000,368500,6
|
|
20231025,091900,198725500,369000,369000,369000,369000,30
|
|
20231025,091800,187655500,368500,368500,368500,368500,7
|
|
20231025,091700,185076000,369000,369000,369000,369000,6
|
|
20231025,091600,182862000,369000,369500,369500,369000,33
|
|
20231025,091500,170680500,369000,369500,369500,369000,7
|
|
20231025,091400,168096500,369500,369000,369500,369000,11
|
|
20231025,091300,164032500,369000,369000,369500,369000,8
|
|
20231025,091200,161079500,369500,369500,369500,369500,18
|
|
20231025,091100,154428500,369000,369500,369500,368500,16
|
|
20231025,091000,148524500,368500,370000,370000,368500,17
|
|
20231025,090900,142258500,369500,368500,369500,368500,91
|
|
20231025,090800,108680500,366500,367000,367000,366500,92
|
|
20231025,090700,74961500,366000,367000,367000,366000,15
|
|
20231025,090600,69461500,367000,368500,368500,367000,7
|
|
20231025,090500,66891000,368000,366500,368000,366500,62
|
|
20231025,090400,44166500,366500,366500,366500,366500,0
|
|
20231025,090300,44166500,366500,366500,366500,366500,4
|
|
20231025,090200,42700500,366000,366000,367000,366000,18
|
|
20231025,090100,36097500,366000,366000,366000,365500,4
|
|
20231025,090000,34634500,366000,369500,369500,366000,94
|