589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184600,2654581500,373000,373000,373000,373000,373
|
|
20231026,184500,2654581500,373000,373000,373000,373000,0
|
|
20231026,184400,2654581500,373000,373000,373000,373000,0
|
|
20231026,184300,2654581500,373000,373000,373000,373000,0
|
|
20231026,184200,2654581500,373000,373000,373000,373000,0
|
|
20231026,184100,2654581500,373000,373000,373000,373000,0
|
|
20231026,184000,2654581500,373000,373000,373000,373000,0
|
|
20231026,183900,2654581500,373000,373000,373000,373000,0
|
|
20231026,183800,2654581500,373000,373000,373000,373000,0
|
|
20231026,183700,2654581500,373000,373000,373000,373000,0
|
|
20231026,183600,2654581500,373000,373000,373000,373000,0
|
|
20231026,183500,2654581500,373000,373000,373000,373000,0
|
|
20231026,183400,2654581500,373000,373000,373000,373000,0
|
|
20231026,183300,2654581500,373000,373000,373000,373000,0
|
|
20231026,183200,2654581500,373000,373000,373000,373000,0
|
|
20231026,183100,2654581500,373000,373000,373000,373000,0
|
|
20231026,183000,2654581500,373000,373000,373000,373000,0
|
|
20231026,182900,2654581500,373000,373000,373000,373000,0
|
|
20231026,182800,2654581500,373000,373000,373000,373000,0
|
|
20231026,182700,2654581500,373000,373000,373000,373000,0
|
|
20231026,182600,2654581500,373000,373000,373000,373000,0
|
|
20231026,182500,2654581500,373000,373000,373000,373000,0
|
|
20231026,182400,2654581500,373000,373000,373000,373000,0
|
|
20231026,182300,2654581500,373000,373000,373000,373000,0
|
|
20231026,182200,2654581500,373000,373000,373000,373000,0
|
|
20231026,182100,2654581500,373000,373000,373000,373000,0
|
|
20231026,182000,2654581500,373000,373000,373000,373000,0
|
|
20231026,181900,2654581500,373000,373000,373000,373000,0
|
|
20231026,181800,2654581500,373000,373000,373000,373000,0
|
|
20231026,181700,2654581500,373000,373000,373000,373000,0
|
|
20231026,181600,2654581500,373000,373000,373000,373000,373
|
|
20231026,181500,2654581500,373000,373000,373000,373000,0
|
|
20231026,181400,2654581500,373000,373000,373000,373000,0
|
|
20231026,181300,2654581500,373000,373000,373000,373000,0
|
|
20231026,181200,2654581500,373000,373000,373000,373000,0
|
|
20231026,181100,2654581500,373000,373000,373000,373000,0
|
|
20231026,181000,2654581500,373000,373000,373000,373000,0
|
|
20231026,180900,2654581500,373000,373000,373000,373000,0
|
|
20231026,180800,2654581500,373000,373000,373000,373000,0
|
|
20231026,180700,2654581500,373000,373000,373000,373000,0
|
|
20231026,180600,2654581500,373000,373000,373000,373000,0
|
|
20231026,180500,2654581500,373000,373000,373000,373000,0
|
|
20231026,180400,2654581500,373000,373000,373000,373000,0
|
|
20231026,180300,2654581500,373000,373000,373000,373000,0
|
|
20231026,180200,2654581500,373000,373000,373000,373000,0
|
|
20231026,180100,2654581500,373000,373000,373000,373000,0
|
|
20231026,180000,2654581500,373000,373000,373000,373000,0
|
|
20231026,175900,2654581500,373000,373000,373000,373000,0
|
|
20231026,175800,2654581500,373000,373000,373000,373000,0
|
|
20231026,175700,2654581500,373000,373000,373000,373000,0
|
|
20231026,175600,2654581500,373000,373000,373000,373000,0
|
|
20231026,175500,2654581500,373000,373000,373000,373000,0
|
|
20231026,175400,2654581500,373000,373000,373000,373000,0
|
|
20231026,175300,2654581500,373000,373000,373000,373000,0
|
|
20231026,175200,2654581500,373000,373000,373000,373000,0
|
|
20231026,175100,2654581500,373000,373000,373000,373000,0
|
|
20231026,175000,2654581500,373000,373000,373000,373000,0
|
|
20231026,174900,2654581500,373000,373000,373000,373000,0
|
|
20231026,174800,2654581500,373000,373000,373000,373000,0
|
|
20231026,174700,2654581500,373000,373000,373000,373000,0
|
|
20231026,174600,2654581500,373000,373000,373000,373000,373
|
|
20231026,174500,2654581500,373000,373000,373000,373000,0
|
|
20231026,174400,2654581500,373000,373000,373000,373000,0
|
|
20231026,174300,2654581500,373000,373000,373000,373000,0
|
|
20231026,174200,2654581500,373000,373000,373000,373000,0
|
|
20231026,174100,2654581500,373000,373000,373000,373000,0
|
|
20231026,174000,2654581500,373000,373000,373000,373000,0
|
|
20231026,173900,2654581500,373000,373000,373000,373000,0
|
|
20231026,173800,2654581500,373000,373000,373000,373000,0
|
|
20231026,173700,2654581500,373000,373000,373000,373000,0
|
|
20231026,173600,2654581500,373000,373000,373000,373000,0
|
|
20231026,173500,2654581500,373000,373000,373000,373000,0
|
|
20231026,173400,2654581500,373000,373000,373000,373000,0
|
|
20231026,173300,2654581500,373000,373000,373000,373000,0
|
|
20231026,173200,2654581500,373000,373000,373000,373000,0
|
|
20231026,173100,2654581500,373000,373000,373000,373000,0
|
|
20231026,173000,2654581500,373000,373000,373000,373000,0
|
|
20231026,172900,2654581500,373000,373000,373000,373000,0
|
|
20231026,172800,2654581500,373000,373000,373000,373000,0
|
|
20231026,172700,2654581500,373000,373000,373000,373000,0
|
|
20231026,172600,2654581500,373000,373000,373000,373000,0
|
|
20231026,172500,2654581500,373000,373000,373000,373000,0
|
|
20231026,172400,2654581500,373000,373000,373000,373000,0
|
|
20231026,172300,2654581500,373000,373000,373000,373000,0
|
|
20231026,172200,2654581500,373000,373000,373000,373000,0
|
|
20231026,172100,2654581500,373000,373000,373000,373000,0
|
|
20231026,172000,2654581500,373000,373000,373000,373000,0
|
|
20231026,171900,2654581500,373000,373000,373000,373000,0
|
|
20231026,171800,2654581500,373000,373000,373000,373000,0
|
|
20231026,171700,2654581500,373000,373000,373000,373000,0
|
|
20231026,171600,2654581500,373000,373000,373000,373000,373
|
|
20231026,171500,2654581500,373000,373000,373000,373000,0
|
|
20231026,171400,2654581500,373000,373000,373000,373000,0
|
|
20231026,171300,2654581500,373000,373000,373000,373000,0
|
|
20231026,171200,2654581500,373000,373000,373000,373000,0
|
|
20231026,171100,2654581500,373000,373000,373000,373000,0
|
|
20231026,171000,2654581500,373000,373000,373000,373000,0
|
|
20231026,170900,2654581500,373000,373000,373000,373000,0
|
|
20231026,170800,2654581500,373000,373000,373000,373000,0
|
|
20231026,170700,2654581500,373000,373000,373000,373000,0
|
|
20231026,170600,2654581500,373000,373000,373000,373000,0
|
|
20231026,170500,2654581500,373000,373000,373000,373000,0
|
|
20231026,170400,2654581500,373000,373000,373000,373000,0
|
|
20231026,170300,2654581500,373000,373000,373000,373000,0
|
|
20231026,170200,2654581500,373000,373000,373000,373000,0
|
|
20231026,170100,2654581500,373000,373000,373000,373000,0
|
|
20231026,170000,2654581500,373000,373000,373000,373000,0
|
|
20231026,165900,2654581500,373000,373000,373000,373000,0
|
|
20231026,165800,2654581500,373000,373000,373000,373000,0
|
|
20231026,165700,2654581500,373000,373000,373000,373000,0
|
|
20231026,165600,2654581500,373000,373000,373000,373000,0
|
|
20231026,165500,2654581500,373000,373000,373000,373000,0
|
|
20231026,165400,2654581500,373000,373000,373000,373000,0
|
|
20231026,165300,2654581500,373000,373000,373000,373000,0
|
|
20231026,165200,2654581500,373000,373000,373000,373000,0
|
|
20231026,165100,2654581500,373000,373000,373000,373000,0
|
|
20231026,165000,2654581500,373000,373000,373000,373000,0
|
|
20231026,164900,2654581500,373000,373000,373000,373000,0
|
|
20231026,164800,2654581500,373000,373000,373000,373000,0
|
|
20231026,164700,2654581500,373000,373000,373000,373000,0
|
|
20231026,164600,2654581500,373000,373000,373000,373000,373
|
|
20231026,164500,2654581500,373000,373000,373000,373000,0
|
|
20231026,164400,2654581500,373000,373000,373000,373000,0
|
|
20231026,164300,2654581500,373000,373000,373000,373000,0
|
|
20231026,164200,2654581500,373000,373000,373000,373000,0
|
|
20231026,164100,2654581500,373000,373000,373000,373000,0
|
|
20231026,164000,2654581500,373000,373000,373000,373000,0
|
|
20231026,163900,2654581500,373000,373000,373000,373000,0
|
|
20231026,163800,2654581500,373000,373000,373000,373000,0
|
|
20231026,163700,2654581500,373000,373000,373000,373000,0
|
|
20231026,163600,2654581500,373000,373000,373000,373000,0
|
|
20231026,163500,2654581500,373000,373000,373000,373000,0
|
|
20231026,163400,2654581500,373000,373000,373000,373000,0
|
|
20231026,163300,2654581500,373000,373000,373000,373000,0
|
|
20231026,163200,2654581500,373000,373000,373000,373000,0
|
|
20231026,163100,2654581500,373000,373000,373000,373000,0
|
|
20231026,163000,2654581500,373000,373000,373000,373000,0
|
|
20231026,162900,2654581500,373000,373000,373000,373000,0
|
|
20231026,162800,2654581500,373000,373000,373000,373000,0
|
|
20231026,162700,2654581500,373000,373000,373000,373000,0
|
|
20231026,162600,2654581500,373000,373000,373000,373000,0
|
|
20231026,162500,2654581500,373000,373000,373000,373000,0
|
|
20231026,162400,2654581500,373000,373000,373000,373000,0
|
|
20231026,162300,2654581500,373000,373000,373000,373000,0
|
|
20231026,162200,2654581500,373000,373000,373000,373000,0
|
|
20231026,162100,2654581500,373000,373000,373000,373000,0
|
|
20231026,162000,2654581500,373000,373000,373000,373000,0
|
|
20231026,161900,2654581500,373000,373000,373000,373000,0
|
|
20231026,161800,2654581500,373000,373000,373000,373000,0
|
|
20231026,161700,2654581500,373000,373000,373000,373000,0
|
|
20231026,161600,2654581500,373000,373000,373000,373000,373
|
|
20231026,161500,2654581500,373000,373000,373000,373000,0
|
|
20231026,161400,2654581500,373000,373000,373000,373000,0
|
|
20231026,161300,2654581500,373000,373000,373000,373000,0
|
|
20231026,161200,2654581500,373000,373000,373000,373000,0
|
|
20231026,161100,2654581500,373000,373000,373000,373000,0
|
|
20231026,161000,2654581500,373000,373000,373000,373000,0
|
|
20231026,160900,2654581500,373000,373000,373000,373000,0
|
|
20231026,160800,2654581500,373000,373000,373000,373000,0
|
|
20231026,160700,2654581500,373000,373000,373000,373000,0
|
|
20231026,160600,2654581500,373000,373000,373000,373000,0
|
|
20231026,160500,2654581500,373000,373000,373000,373000,0
|
|
20231026,160400,2654581500,373000,373000,373000,373000,0
|
|
20231026,160300,2654581500,373000,373000,373000,373000,0
|
|
20231026,160200,2654581500,373000,373000,373000,373000,0
|
|
20231026,160100,2654581500,373000,373000,373000,373000,0
|
|
20231026,160000,2654581500,373000,373000,373000,373000,0
|
|
20231026,155900,2654581500,373000,373000,373000,373000,0
|
|
20231026,155800,2654581500,373000,373000,373000,373000,0
|
|
20231026,155700,2654581500,373000,373000,373000,373000,0
|
|
20231026,155600,2654581500,373000,373000,373000,373000,0
|
|
20231026,155500,2654581500,373000,373000,373000,373000,0
|
|
20231026,155400,2654581500,373000,373000,373000,373000,0
|
|
20231026,155300,2654581500,373000,373000,373000,373000,0
|
|
20231026,155200,2654581500,373000,373000,373000,373000,0
|
|
20231026,155100,2654581500,373000,373000,373000,373000,0
|
|
20231026,155000,2654581500,373000,373000,373000,373000,0
|
|
20231026,154900,2654581500,373000,373000,373000,373000,0
|
|
20231026,154800,2654581500,373000,373000,373000,373000,0
|
|
20231026,154700,2654581500,373000,373000,373000,373000,0
|
|
20231026,154600,2654581500,373000,373000,373000,373000,373
|
|
20231026,154500,2654581500,373000,373000,373000,373000,0
|
|
20231026,154400,2654581500,373000,373000,373000,373000,0
|
|
20231026,154300,2654581500,373000,373000,373000,373000,0
|
|
20231026,154200,2654581500,373000,373000,373000,373000,0
|
|
20231026,154100,2654581500,373000,373000,373000,373000,0
|
|
20231026,154000,2654581500,373000,373000,373000,373000,0
|
|
20231026,153900,2654581500,373000,373000,373000,373000,0
|
|
20231026,153800,2654581500,373000,373000,373000,373000,0
|
|
20231026,153700,2654581500,373000,373000,373000,373000,0
|
|
20231026,153600,2654581500,373000,373000,373000,373000,0
|
|
20231026,153500,2654581500,373000,373000,373000,373000,0
|
|
20231026,153400,2654581500,373000,373000,373000,373000,0
|
|
20231026,153300,2654581500,373000,373000,373000,373000,0
|
|
20231026,153200,2654581500,373000,373000,373000,373000,0
|
|
20231026,153100,2654581500,373000,373000,373000,373000,0
|
|
20231026,153000,2654581500,373000,373000,373000,373000,373
|
|
20231026,152900,2515452500,374000,374000,374000,374000,0
|
|
20231026,152800,2515452500,374000,374000,374000,374000,0
|
|
20231026,152700,2515452500,374000,374000,374000,374000,0
|
|
20231026,152600,2515452500,374000,374000,374000,374000,0
|
|
20231026,152500,2515452500,374000,374000,374000,374000,0
|
|
20231026,152400,2515452500,374000,374000,374000,374000,0
|
|
20231026,152300,2515452500,374000,374000,374000,374000,0
|
|
20231026,152200,2515452500,374000,374000,374000,374000,0
|
|
20231026,152100,2515452500,374000,374000,374000,374000,0
|
|
20231026,152000,2515452500,374000,374000,374000,374000,0
|
|
20231026,151900,2515452500,374000,374000,374000,373000,88
|
|
20231026,151800,2482544000,374000,374000,374000,373000,24
|
|
20231026,151700,2473569000,373500,373500,374000,373000,32
|
|
20231026,151600,2461614000,374000,373500,374000,373500,45
|
|
20231026,151500,2444796000,373500,373500,373500,373500,70
|
|
20231026,151400,2418651000,373500,373500,373500,373500,49
|
|
20231026,151300,2400349500,373500,373500,373500,373000,49
|
|
20231026,151200,2382050500,373500,373500,373500,373000,39
|
|
20231026,151100,2367484500,373500,373500,373500,373500,38
|
|
20231026,151000,2353291500,373500,373500,373500,373000,48
|
|
20231026,150900,2335365500,373500,373500,373500,373000,33
|
|
20231026,150800,2323041000,373500,373500,373500,373000,40
|
|
20231026,150700,2308101500,373500,373500,373500,373000,33
|
|
20231026,150600,2295778000,373500,373500,373500,373500,33
|
|
20231026,150500,2283452500,373500,373000,373500,373000,37
|
|
20231026,150400,2269649500,373000,373000,373000,372500,32
|
|
20231026,150300,2257714000,373000,373500,373500,372500,38
|
|
20231026,150200,2243544500,373500,373500,373500,373000,17
|
|
20231026,150100,2237196000,373500,373000,373500,372500,32
|
|
20231026,150000,2225258000,373500,373500,373500,372500,32
|
|
20231026,145900,2213313000,373500,373500,373500,372500,22
|
|
20231026,145800,2205102500,373500,373500,373500,373500,17
|
|
20231026,145700,2198753000,373500,373500,373500,372500,32
|
|
20231026,145600,2186814500,373500,373000,373500,373000,25
|
|
20231026,145500,2177481500,373000,372500,373000,372500,33
|
|
20231026,145400,2165181500,373000,373000,373000,372500,24
|
|
20231026,145300,2156232500,373000,373000,373000,372000,72
|
|
20231026,145200,2129404000,373000,373000,373000,372500,28
|
|
20231026,145100,2118961000,373000,373000,373000,373000,16
|
|
20231026,145000,2112993000,373000,373000,373000,372500,24
|
|
20231026,144900,2104041500,373000,373000,373000,372500,26
|
|
20231026,144800,2094344000,373000,373000,373000,373000,21
|
|
20231026,144700,2086511000,373000,373000,373000,372500,131
|
|
20231026,144600,2037700000,373000,373000,373000,373000,23
|
|
20231026,144500,2029121000,373000,372500,373000,372500,18
|
|
20231026,144400,2022414000,372500,372500,372500,372000,32
|
|
20231026,144300,2010495000,372500,372500,372500,372000,21
|
|
20231026,144200,2002673000,372500,372500,372500,372000,22
|
|
20231026,144100,1994478500,372500,372500,372500,372000,25
|
|
20231026,144000,1985167000,372500,372500,372500,371500,21
|
|
20231026,143900,1977347500,372000,372000,372000,371500,25
|
|
20231026,143800,1968049500,372000,372000,372000,372000,21
|
|
20231026,143700,1960237500,372000,372000,372000,372000,21
|
|
20231026,143600,1952425500,372000,372000,372000,371500,27
|
|
20231026,143500,1942385500,372000,372000,372000,371500,28
|
|
20231026,143400,1931975000,372000,372000,372000,372000,24
|
|
20231026,143300,1923047000,372000,372000,372000,371500,38
|
|
20231026,143200,1908922000,372000,372000,372000,371500,25
|
|
20231026,143100,1899625500,372000,372000,372000,371500,41
|
|
20231026,143000,1884379000,372000,372500,372500,372000,41
|
|
20231026,142900,1869119500,372500,371500,372500,371000,26
|
|
20231026,142800,1859449000,371500,371500,371500,371000,81
|
|
20231026,142700,1829358000,371000,371500,371500,371000,28
|
|
20231026,142600,1818966000,371500,371000,371500,370500,44
|
|
20231026,142500,1802638000,371000,372000,372000,371000,48
|
|
20231026,142400,1784784000,372500,372500,372500,372000,8
|
|
20231026,142300,1781805500,372500,372500,372500,372500,1
|
|
20231026,142200,1781433000,372500,372500,372500,372500,1
|
|
20231026,142100,1781060500,372500,372500,372500,372500,11
|
|
20231026,142000,1776963000,372500,372500,372500,372500,2
|
|
20231026,141900,1776218000,372500,372500,372500,372500,2
|
|
20231026,141800,1775473000,372500,372500,372500,372000,7
|
|
20231026,141700,1772866000,372000,372500,372500,372000,7
|
|
20231026,141600,1770259000,372500,372500,372500,372500,2
|
|
20231026,141500,1769514000,372500,372500,372500,372500,7
|
|
20231026,141400,1766906500,372500,372500,372500,372500,1
|
|
20231026,141300,1766534000,372500,372500,372500,372500,0
|
|
20231026,141200,1766534000,372500,372500,372500,372500,6
|
|
20231026,141100,1764299000,372500,372500,372500,372500,2
|
|
20231026,141000,1763554000,373000,372500,373000,372000,30
|
|
20231026,140900,1752379000,373000,373000,373000,373000,2
|
|
20231026,140800,1751633000,373000,372500,373000,372500,7
|
|
20231026,140700,1749023500,373000,372500,373000,372500,4
|
|
20231026,140600,1747532500,373000,373000,373000,373000,4
|
|
20231026,140500,1746040500,373000,373000,373000,372500,8
|
|
20231026,140400,1743057500,372500,372500,372500,372500,3
|
|
20231026,140300,1741940000,373000,373000,373000,373000,4
|
|
20231026,140200,1740448000,373000,373000,373000,373000,4
|
|
20231026,140100,1738956000,373000,372500,373000,372000,4
|
|
20231026,140000,1737466000,372500,372500,373000,372500,18
|
|
20231026,135900,1730760500,373000,373000,373000,372500,12
|
|
20231026,135800,1726286500,373000,372000,373000,372000,8
|
|
20231026,135700,1723304500,373000,373000,373000,373000,0
|
|
20231026,135600,1723304500,373000,372500,373000,372500,22
|
|
20231026,135500,1715108500,372500,372000,372500,372000,6
|
|
20231026,135400,1712874000,372000,372500,372500,372000,12
|
|
20231026,135300,1708405000,372500,372500,372500,372500,10
|
|
20231026,135200,1704680000,372000,372000,372500,372000,7
|
|
20231026,135100,1702074000,372500,372500,372500,372500,4
|
|
20231026,135000,1700584000,372000,372000,372500,372000,41
|
|
20231026,134900,1685331500,372000,372000,372000,372000,6
|
|
20231026,134800,1683099500,372000,372000,372000,372000,0
|
|
20231026,134700,1683099500,372000,372000,372000,372000,3
|
|
20231026,134600,1681983500,372000,372000,372000,371500,9
|
|
20231026,134500,1678637000,371500,372000,372000,371500,33
|
|
20231026,134400,1666376000,372000,372000,372000,372000,1
|
|
20231026,134300,1666004000,372000,372000,372000,372000,4
|
|
20231026,134200,1664516000,372000,371500,372000,371500,9
|
|
20231026,134100,1661169000,372000,372000,372000,372000,1
|
|
20231026,134000,1660797000,372000,371500,372000,371500,11
|
|
20231026,133900,1656710000,372000,372000,372000,372000,10
|
|
20231026,133800,1652990000,372000,372000,372000,372000,3
|
|
20231026,133700,1651874000,372000,372000,372000,372000,0
|
|
20231026,133600,1651874000,372000,372000,372000,372000,11
|
|
20231026,133500,1647782000,372000,372000,372000,372000,2
|
|
20231026,133400,1647038000,372000,372000,372000,372000,4
|
|
20231026,133300,1645550000,372000,372000,372000,372000,6
|
|
20231026,133200,1643318000,372000,372000,372000,372000,6
|
|
20231026,133100,1641086000,372000,372000,372000,372000,1
|
|
20231026,133000,1640714000,371500,372000,372000,371500,32
|
|
20231026,132900,1628817500,372000,372000,372000,371500,4
|
|
20231026,132800,1627330000,372000,372000,372000,372000,4
|
|
20231026,132700,1625842000,371500,372000,372000,371500,2
|
|
20231026,132600,1625098500,371500,371500,372000,371500,19
|
|
20231026,132500,1618038000,371500,371500,371500,371500,2
|
|
20231026,132400,1617295000,371500,372000,372000,371500,41
|
|
20231026,132300,1602060000,372000,372000,372500,371500,54
|
|
20231026,132200,1581969500,372000,372500,372500,372000,4
|
|
20231026,132100,1580481000,372500,372500,372500,372500,2
|
|
20231026,132000,1579736000,372500,372000,372500,372000,7
|
|
20231026,131900,1577129000,372500,372500,372500,372500,3
|
|
20231026,131800,1576011500,372500,372500,372500,372500,0
|
|
20231026,131700,1576011500,372500,372500,372500,372500,4
|
|
20231026,131600,1574521500,372500,372500,372500,372500,7
|
|
20231026,131500,1571914000,372000,372500,372500,372000,13
|
|
20231026,131400,1567076500,372500,372000,372500,372000,3
|
|
20231026,131300,1565959500,372500,372500,372500,372500,10
|
|
20231026,131200,1562234500,372500,372500,372500,372500,0
|
|
20231026,131100,1562234500,372500,372500,372500,372500,2
|
|
20231026,131000,1561489500,372500,372500,372500,372500,8
|
|
20231026,130900,1558509500,372000,372000,372000,372000,0
|
|
20231026,130800,1558509500,372000,372500,372500,372000,13
|
|
20231026,130700,1553672000,372500,372500,372500,372500,4
|
|
20231026,130600,1552182000,372500,372500,372500,372500,1
|
|
20231026,130500,1551809500,372500,372500,372500,372500,1
|
|
20231026,130400,1551437000,372500,372500,372500,372500,3
|
|
20231026,130300,1550319500,372000,372000,372000,372000,3
|
|
20231026,130200,1549203500,372500,372500,372500,372500,1
|
|
20231026,130100,1548831000,372500,372500,372500,372000,9
|
|
20231026,130000,1545480000,372000,372000,372000,372000,86
|
|
20231026,125900,1513488000,372000,372000,372500,372000,17
|
|
20231026,125800,1507161500,372500,372500,372500,372500,1
|
|
20231026,125700,1506789000,372500,372500,372500,372500,5
|
|
20231026,125600,1504926500,372500,372500,372500,372500,1
|
|
20231026,125500,1504554000,372500,372500,372500,372000,9
|
|
20231026,125400,1501202000,372500,372500,372500,372500,5
|
|
20231026,125300,1499339500,372500,372500,372500,372500,1
|
|
20231026,125200,1498967000,372500,372500,372500,372500,2
|
|
20231026,125100,1498222000,372000,372000,372000,372000,2
|
|
20231026,125000,1497478000,372000,372000,372000,372000,13
|
|
20231026,124900,1492642000,372500,372000,372500,372000,2
|
|
20231026,124800,1491897500,372500,372500,372500,372000,13
|
|
20231026,124700,1487060500,372500,372000,372500,372000,13
|
|
20231026,124600,1482223500,372500,372500,372500,372500,3
|
|
20231026,124500,1481106000,372500,371500,372500,371500,2
|
|
20231026,124400,1480362000,372500,372500,372500,372000,9
|
|
20231026,124300,1477011500,372000,372000,372000,372000,6
|
|
20231026,124200,1474779500,372500,372000,372500,372000,4
|
|
20231026,124100,1473291000,372000,372500,372500,372000,10
|
|
20231026,124000,1469570500,372500,372500,372500,372500,0
|
|
20231026,123900,1469570500,372500,372500,372500,372000,5
|
|
20231026,123800,1467709000,372000,372500,372500,372000,5
|
|
20231026,123700,1465848000,372500,372500,372500,372500,0
|
|
20231026,123600,1465848000,372500,372500,372500,372000,4
|
|
20231026,123500,1464359000,372500,372000,372500,372000,6
|
|
20231026,123400,1462126000,372000,372000,372000,372000,6
|
|
20231026,123300,1459894000,372000,372000,372000,372000,11
|
|
20231026,123200,1455802000,372000,372000,372000,372000,7
|
|
20231026,123100,1453198000,372000,372000,372000,372000,2
|
|
20231026,123000,1452454000,372000,372000,372000,372000,8
|
|
20231026,122900,1449478000,372000,372000,372000,372000,10
|
|
20231026,122800,1445758000,372000,372000,372000,372000,7
|
|
20231026,122700,1443154000,372000,372000,372000,372000,8
|
|
20231026,122600,1440178000,372000,372000,372000,372000,4
|
|
20231026,122500,1438690000,372000,372000,372000,372000,8
|
|
20231026,122400,1435714000,372000,372000,372000,372000,1
|
|
20231026,122300,1435342000,372000,372000,372000,372000,2
|
|
20231026,122200,1434598000,372000,372000,372000,372000,6
|
|
20231026,122100,1432366000,372000,371500,372000,371500,12
|
|
20231026,122000,1427902500,372000,372000,372000,372000,1
|
|
20231026,121900,1427530500,372000,372000,372000,372000,5
|
|
20231026,121800,1425670500,372000,372000,372000,372000,0
|
|
20231026,121700,1425670500,372000,372000,372000,372000,20
|
|
20231026,121600,1418230500,372000,371500,372000,371500,7
|
|
20231026,121500,1415629000,372000,372000,372000,371500,58
|
|
20231026,121400,1394053500,372500,372500,372500,372000,5
|
|
20231026,121300,1392192000,372500,372500,372500,372500,5
|
|
20231026,121200,1390329500,372500,372500,372500,372500,5
|
|
20231026,121100,1388467000,372500,372500,372500,372500,2
|
|
20231026,121000,1387722000,372500,372500,372500,372500,4
|
|
20231026,120900,1386232000,372500,372500,372500,372500,9
|
|
20231026,120800,1382879500,373000,373000,373000,373000,1
|
|
20231026,120700,1382506500,373000,373000,373000,373000,1
|
|
20231026,120600,1382133500,372500,372500,372500,372500,4
|
|
20231026,120500,1380643500,373000,373000,373000,373000,1
|
|
20231026,120400,1380270500,372500,372500,372500,372500,0
|
|
20231026,120300,1380270500,372500,372500,372500,372500,9
|
|
20231026,120200,1376918000,372000,372500,373000,372000,23
|
|
20231026,120100,1368352000,373000,373000,373000,373000,5
|
|
20231026,120000,1366487000,373000,373000,373000,373000,2
|
|
20231026,115900,1365741000,373000,372500,373000,372500,9
|
|
20231026,115800,1362386000,372500,372500,372500,372500,1
|
|
20231026,115700,1362013500,372500,372500,372500,372500,2
|
|
20231026,115600,1361268500,372500,373000,373000,372500,7
|
|
20231026,115500,1358660500,372000,372000,372000,372000,1
|
|
20231026,115400,1358288500,373000,373000,373000,373000,9
|
|
20231026,115300,1354931500,372500,372500,372500,372500,11
|
|
20231026,115200,1350834000,372000,372000,372000,372000,0
|
|
20231026,115100,1350834000,372000,372500,372500,372000,17
|
|
20231026,115000,1344508500,372500,372500,372500,372500,4
|
|
20231026,114900,1343018500,372500,373000,373000,372500,3
|
|
20231026,114800,1341900000,373000,373000,373000,373000,5
|
|
20231026,114700,1340035000,373000,372500,373000,372500,4
|
|
20231026,114600,1338544500,372500,373000,373000,372500,12
|
|
20231026,114500,1334071500,372500,372500,372500,372500,2
|
|
20231026,114400,1333326500,373000,372500,373000,372500,11
|
|
20231026,114300,1329227000,372000,372500,372500,372000,9
|
|
20231026,114200,1325877000,372500,372500,372500,372500,0
|
|
20231026,114100,1325877000,372500,372500,372500,372500,18
|
|
20231026,114000,1319172000,373000,373000,373000,373000,0
|
|
20231026,113900,1319172000,373000,372000,373000,372000,26
|
|
20231026,113800,1309498000,373000,373000,373000,373000,4
|
|
20231026,113700,1308006000,372500,372500,372500,372500,9
|
|
20231026,113600,1304653500,372500,372500,372500,372500,0
|
|
20231026,113500,1304653500,372500,372500,372500,372500,2
|
|
20231026,113400,1303908500,372500,372500,372500,372500,0
|
|
20231026,113300,1303908500,372500,372500,372500,372500,5
|
|
20231026,113200,1302046000,372500,372500,372500,372500,1
|
|
20231026,113100,1301673500,372500,372500,372500,372500,1
|
|
20231026,113000,1301301000,372500,372500,372500,372500,6
|
|
20231026,112900,1299066000,372500,373500,373500,372000,102
|
|
20231026,112800,1261020000,373500,373500,373500,373500,2
|
|
20231026,112700,1260273000,373500,373500,373500,373500,11
|
|
20231026,112600,1256164500,373500,373500,373500,373500,2
|
|
20231026,112500,1255417500,373000,373500,373500,373000,9
|
|
20231026,112400,1252058500,373500,373500,373500,373500,16
|
|
20231026,112300,1246082500,373500,373500,373500,373500,6
|
|
20231026,112200,1243841500,373000,373000,373000,373000,10
|
|
20231026,112100,1240111500,373000,373500,373500,373000,14
|
|
20231026,112000,1234884500,373500,373500,373500,373500,0
|
|
20231026,111900,1234884500,373500,373500,373500,373500,1
|
|
20231026,111800,1234511000,373500,373500,373500,373500,4
|
|
20231026,111700,1233017000,373500,374000,374000,373500,52
|
|
20231026,111600,1213594500,374000,374000,374000,374000,1
|
|
20231026,111500,1213220500,374000,374000,374000,374000,2
|
|
20231026,111400,1212472500,374000,374000,374000,374000,1
|
|
20231026,111300,1212098500,374000,373500,374000,373500,3
|
|
20231026,111200,1210977000,374000,373500,374000,373500,2
|
|
20231026,111100,1210229500,373500,373500,373500,373500,6
|
|
20231026,111000,1207988500,374000,373500,374000,373500,11
|
|
20231026,110900,1203879500,373500,373500,373500,373500,3
|
|
20231026,110800,1202759000,373500,373500,373500,373500,54
|
|
20231026,110700,1182590000,374000,374000,374000,374000,1
|
|
20231026,110600,1182216000,374000,374000,374000,374000,0
|
|
20231026,110500,1182216000,374000,374000,374000,374000,4
|
|
20231026,110400,1180720000,373500,374000,374000,373000,11
|
|
20231026,110300,1176612000,374000,373500,374000,373500,19
|
|
20231026,110200,1169513500,374000,374000,374000,374000,1
|
|
20231026,110100,1169139500,374000,373500,374000,373500,25
|
|
20231026,110000,1159799500,374000,374000,374000,374000,0
|
|
20231026,105900,1159799500,374000,374000,374000,374000,7
|
|
20231026,105800,1157181500,373500,373500,373500,373500,0
|
|
20231026,105700,1157181500,373500,373500,373500,373500,49
|
|
20231026,105600,1138880000,374000,374000,374000,374000,51
|
|
20231026,105500,1119806000,374500,374500,375000,374500,74
|
|
20231026,105400,1092091000,375000,374500,375000,374500,10
|
|
20231026,105300,1088343000,375000,375000,375000,375000,39
|
|
20231026,105200,1073718000,375000,375000,375000,375000,12
|
|
20231026,105100,1069218000,375000,375000,375000,375000,5
|
|
20231026,105000,1067343000,374500,375000,375000,374500,64
|
|
20231026,104900,1043374500,375000,375000,375000,375000,17
|
|
20231026,104800,1036999500,375000,375000,375000,375000,19
|
|
20231026,104700,1029874500,375000,374500,375000,374500,26
|
|
20231026,104600,1020134500,374500,374500,374500,374000,26
|
|
20231026,104500,1010402500,374500,374000,374500,374000,64
|
|
20231026,104400,986435000,374500,374500,374500,374500,14
|
|
20231026,104300,981192000,374500,374000,374500,374000,111
|
|
20231026,104200,939625500,374000,374500,374500,374000,14
|
|
20231026,104100,934385500,374500,374500,374500,374500,8
|
|
20231026,104000,931389500,374500,374500,374500,374000,47
|
|
20231026,103900,913809000,374500,373500,374500,373500,532
|
|
20231026,103800,714979000,373500,373500,373500,373500,1
|
|
20231026,103700,714605500,373500,373000,373500,373000,11
|
|
20231026,103600,710502000,373500,373500,373500,373500,4
|
|
20231026,103500,709008000,373500,373500,373500,373000,18
|
|
20231026,103400,702286500,373000,373000,373000,373000,1
|
|
20231026,103300,701913500,373000,373000,373000,373000,92
|
|
20231026,103200,667597500,373500,373500,373500,373500,5
|
|
20231026,103100,665730000,373500,373500,373500,373500,1
|
|
20231026,103000,665356500,373500,373500,373500,373500,1
|
|
20231026,102900,664983000,373500,373500,373500,373500,5
|
|
20231026,102800,663115500,373500,373500,373500,373500,0
|
|
20231026,102700,663115500,373500,373500,373500,373500,2
|
|
20231026,102600,662368500,373500,373500,373500,373000,6
|
|
20231026,102500,660128000,373000,373000,373500,373000,55
|
|
20231026,102400,639612500,373500,373500,373500,373500,0
|
|
20231026,102300,639612500,373500,373500,373500,373500,10
|
|
20231026,102200,635877500,373500,373500,373500,373500,8
|
|
20231026,102100,632889500,373500,374000,374000,373500,16
|
|
20231026,102000,626913000,373500,373500,373500,373500,1
|
|
20231026,101900,626539500,374000,372500,374500,372000,382
|
|
20231026,101800,483921500,372500,372500,372500,372500,5
|
|
20231026,101700,482059000,372000,372500,372500,372000,39
|
|
20231026,101600,467542500,372500,372500,372500,372500,5
|
|
20231026,101500,465680000,372000,372000,372000,372000,7
|
|
20231026,101400,463076000,372000,372500,372500,372000,7
|
|
20231026,101300,460470500,372500,372500,372500,372500,9
|
|
20231026,101200,457118000,372500,372500,372500,372500,1
|
|
20231026,101100,456745500,372500,372000,372500,372000,21
|
|
20231026,101000,448933000,372500,372000,372500,372000,8
|
|
20231026,100900,445956000,372000,372000,372000,372000,6
|
|
20231026,100800,443724000,371500,372000,372000,371500,16
|
|
20231026,100700,437777000,372000,372000,372000,372000,0
|
|
20231026,100600,437777000,372000,372000,372000,372000,6
|
|
20231026,100500,435545000,372000,372000,372000,372000,3
|
|
20231026,100400,434429000,372000,372000,372000,372000,4
|
|
20231026,100300,432941000,372000,372000,372000,372000,4
|
|
20231026,100200,431453000,372000,372000,372000,372000,1
|
|
20231026,100100,431081000,371500,372000,372000,371500,5
|
|
20231026,100000,429221500,372000,372000,372000,372000,5
|
|
20231026,095900,427361500,371500,371500,371500,371500,3
|
|
20231026,095800,426247000,371500,371500,371500,371500,3
|
|
20231026,095700,425132500,371500,371500,371500,371500,3
|
|
20231026,095600,424018000,371000,371000,371000,371000,2
|
|
20231026,095500,423276000,372000,372000,372000,372000,7
|
|
20231026,095400,420672000,372000,372500,372500,372000,42
|
|
20231026,095300,405028000,373000,373000,373000,373000,5
|
|
20231026,095200,403163000,373000,373000,373000,373000,9
|
|
20231026,095100,399806000,373000,373000,373000,373000,3
|
|
20231026,095000,398687000,373000,373000,373000,373000,6
|
|
20231026,094900,396449000,373500,373500,373500,373500,0
|
|
20231026,094800,396449000,373500,373000,373500,373000,2
|
|
20231026,094700,395702500,373000,373000,373000,373000,0
|
|
20231026,094600,395702500,373000,373000,373500,373000,34
|
|
20231026,094500,383020000,373000,373000,373000,373000,53
|
|
20231026,094400,363251000,372500,372500,372500,372500,2
|
|
20231026,094300,362506000,373000,373000,373000,373000,1
|
|
20231026,094200,362133000,372500,372500,372500,372500,6
|
|
20231026,094100,359898000,373000,373000,373000,373000,0
|
|
20231026,094000,359898000,373000,372500,373000,372500,8
|
|
20231026,093900,356916000,372500,372500,372500,372500,10
|
|
20231026,093800,353191000,372500,372500,372500,372500,15
|
|
20231026,093700,347603500,373500,373000,373500,373000,6
|
|
20231026,093600,345364500,373000,373500,373500,373000,66
|
|
20231026,093500,320745500,373500,373500,373500,373500,2
|
|
20231026,093400,319998500,373500,373500,373500,373500,8
|
|
20231026,093300,317010500,373500,373500,373500,373500,1
|
|
20231026,093200,316637000,373500,373500,373500,373500,8
|
|
20231026,093100,313649000,373000,373500,373500,373000,9
|
|
20231026,093000,310289000,373500,373500,373500,373500,11
|
|
20231026,092900,306180500,373500,373500,374000,373500,20
|
|
20231026,092800,298707500,374000,373500,374000,373500,46
|
|
20231026,092700,281525000,373500,372500,373500,372500,22
|
|
20231026,092600,273314000,373000,373000,373000,373000,4
|
|
20231026,092500,271822000,373000,373000,373000,373000,0
|
|
20231026,092400,271822000,373000,373000,373000,373000,5
|
|
20231026,092300,269957000,373000,373000,373000,373000,10
|
|
20231026,092200,266227000,373500,374000,374000,373500,9
|
|
20231026,092100,262865000,373500,373500,373500,373500,33
|
|
20231026,092000,250539500,374000,373500,374000,373500,7
|
|
20231026,091900,247922000,373500,373000,374000,373000,19
|
|
20231026,091800,240824500,373000,372000,373500,372000,154
|
|
20231026,091700,183412000,371000,371000,371000,371000,1
|
|
20231026,091600,183041000,372000,371500,372000,371500,9
|
|
20231026,091500,179694500,372000,372000,372000,372000,5
|
|
20231026,091400,177834500,372000,372000,372000,372000,4
|
|
20231026,091300,176346500,372000,371500,372000,371500,9
|
|
20231026,091200,173001000,371500,371500,371500,371500,5
|
|
20231026,091100,171143500,372000,372000,372000,372000,3
|
|
20231026,091000,170027500,371500,371500,371500,371000,5
|
|
20231026,090900,168170500,371500,371500,371500,371000,69
|
|
20231026,090800,142567000,371000,372000,372000,371000,3
|
|
20231026,090700,141453000,372000,372000,372000,372000,12
|
|
20231026,090600,136989000,372000,373500,373500,372000,38
|
|
20231026,090500,122844000,372500,371500,372500,371500,99
|
|
20231026,090400,86006500,371500,371000,371500,371000,57
|
|
20231026,090300,64852000,370500,371000,371000,370500,20
|
|
20231026,090200,57440500,371000,371000,371000,371000,2
|
|
20231026,090100,56698500,370500,371000,371000,369000,54
|
|
20231026,090000,36701500,370000,371500,371500,370000,99
|