592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,184900,1156278000,372000,372000,372000,372000,327
|
|
20231030,184800,1156278000,372000,372000,372000,372000,0
|
|
20231030,184700,1156278000,372000,372000,372000,372000,0
|
|
20231030,184600,1156278000,372000,372000,372000,372000,0
|
|
20231030,184500,1156278000,372000,372000,372000,372000,0
|
|
20231030,184400,1156278000,372000,372000,372000,372000,0
|
|
20231030,184300,1156278000,372000,372000,372000,372000,0
|
|
20231030,184200,1156278000,372000,372000,372000,372000,0
|
|
20231030,184100,1156278000,372000,372000,372000,372000,0
|
|
20231030,184000,1156278000,372000,372000,372000,372000,0
|
|
20231030,183900,1156278000,372000,372000,372000,372000,0
|
|
20231030,183800,1156278000,372000,372000,372000,372000,0
|
|
20231030,183700,1156278000,372000,372000,372000,372000,0
|
|
20231030,183600,1156278000,372000,372000,372000,372000,0
|
|
20231030,183500,1156278000,372000,372000,372000,372000,0
|
|
20231030,183400,1156278000,372000,372000,372000,372000,0
|
|
20231030,183300,1156278000,372000,372000,372000,372000,0
|
|
20231030,183200,1156278000,372000,372000,372000,372000,0
|
|
20231030,183100,1156278000,372000,372000,372000,372000,0
|
|
20231030,183000,1156278000,372000,372000,372000,372000,0
|
|
20231030,182900,1156278000,372000,372000,372000,372000,0
|
|
20231030,182800,1156278000,372000,372000,372000,372000,0
|
|
20231030,182700,1156278000,372000,372000,372000,372000,0
|
|
20231030,182600,1156278000,372000,372000,372000,372000,0
|
|
20231030,182500,1156278000,372000,372000,372000,372000,0
|
|
20231030,182400,1156278000,372000,372000,372000,372000,0
|
|
20231030,182300,1156278000,372000,372000,372000,372000,0
|
|
20231030,182200,1156278000,372000,372000,372000,372000,0
|
|
20231030,182100,1156278000,372000,372000,372000,372000,0
|
|
20231030,182000,1156278000,372000,372000,372000,372000,0
|
|
20231030,181900,1156278000,372000,372000,372000,372000,327
|
|
20231030,181800,1156278000,372000,372000,372000,372000,0
|
|
20231030,181700,1156278000,372000,372000,372000,372000,0
|
|
20231030,181600,1156278000,372000,372000,372000,372000,0
|
|
20231030,181500,1156278000,372000,372000,372000,372000,0
|
|
20231030,181400,1156278000,372000,372000,372000,372000,0
|
|
20231030,181300,1156278000,372000,372000,372000,372000,0
|
|
20231030,181200,1156278000,372000,372000,372000,372000,0
|
|
20231030,181100,1156278000,372000,372000,372000,372000,0
|
|
20231030,181000,1156278000,372000,372000,372000,372000,0
|
|
20231030,180900,1156278000,372000,372000,372000,372000,0
|
|
20231030,180800,1156278000,372000,372000,372000,372000,0
|
|
20231030,180700,1156278000,372000,372000,372000,372000,0
|
|
20231030,180600,1156278000,372000,372000,372000,372000,0
|
|
20231030,180500,1156278000,372000,372000,372000,372000,0
|
|
20231030,180400,1156278000,372000,372000,372000,372000,0
|
|
20231030,180300,1156278000,372000,372000,372000,372000,0
|
|
20231030,180200,1156278000,372000,372000,372000,372000,0
|
|
20231030,180100,1156278000,372000,372000,372000,372000,0
|
|
20231030,180000,1156278000,372000,372000,372000,372000,0
|
|
20231030,175900,1156278000,372000,372000,372000,372000,0
|
|
20231030,175800,1156278000,372000,372000,372000,372000,0
|
|
20231030,175700,1156278000,372000,372000,372000,372000,0
|
|
20231030,175600,1156278000,372000,372000,372000,372000,0
|
|
20231030,175500,1156278000,372000,372000,372000,372000,0
|
|
20231030,175400,1156278000,372000,372000,372000,372000,0
|
|
20231030,175300,1156278000,372000,372000,372000,372000,0
|
|
20231030,175200,1156278000,372000,372000,372000,372000,0
|
|
20231030,175100,1156278000,372000,372000,372000,372000,0
|
|
20231030,175000,1156278000,372000,372000,372000,372000,0
|
|
20231030,174900,1156278000,372000,372000,372000,372000,327
|
|
20231030,174800,1156278000,372000,372000,372000,372000,0
|
|
20231030,174700,1156278000,372000,372000,372000,372000,0
|
|
20231030,174600,1156278000,372000,372000,372000,372000,0
|
|
20231030,174500,1156278000,372000,372000,372000,372000,0
|
|
20231030,174400,1156278000,372000,372000,372000,372000,0
|
|
20231030,174300,1156278000,372000,372000,372000,372000,0
|
|
20231030,174200,1156278000,372000,372000,372000,372000,0
|
|
20231030,174100,1156278000,372000,372000,372000,372000,0
|
|
20231030,174000,1156278000,372000,372000,372000,372000,0
|
|
20231030,173900,1156278000,372000,372000,372000,372000,0
|
|
20231030,173800,1156278000,372000,372000,372000,372000,0
|
|
20231030,173700,1156278000,372000,372000,372000,372000,0
|
|
20231030,173600,1156278000,372000,372000,372000,372000,0
|
|
20231030,173500,1156278000,372000,372000,372000,372000,0
|
|
20231030,173400,1156278000,372000,372000,372000,372000,0
|
|
20231030,173300,1156278000,372000,372000,372000,372000,0
|
|
20231030,173200,1156278000,372000,372000,372000,372000,0
|
|
20231030,173100,1156278000,372000,372000,372000,372000,0
|
|
20231030,173000,1156278000,372000,372000,372000,372000,0
|
|
20231030,172900,1156278000,372000,372000,372000,372000,0
|
|
20231030,172800,1156278000,372000,372000,372000,372000,0
|
|
20231030,172700,1156278000,372000,372000,372000,372000,0
|
|
20231030,172600,1156278000,372000,372000,372000,372000,0
|
|
20231030,172500,1156278000,372000,372000,372000,372000,0
|
|
20231030,172400,1156278000,372000,372000,372000,372000,0
|
|
20231030,172300,1156278000,372000,372000,372000,372000,0
|
|
20231030,172200,1156278000,372000,372000,372000,372000,0
|
|
20231030,172100,1156278000,372000,372000,372000,372000,0
|
|
20231030,172000,1156278000,372000,372000,372000,372000,0
|
|
20231030,171900,1156278000,372000,372000,372000,372000,327
|
|
20231030,171800,1156278000,372000,372000,372000,372000,0
|
|
20231030,171700,1156278000,372000,372000,372000,372000,0
|
|
20231030,171600,1156278000,372000,372000,372000,372000,0
|
|
20231030,171500,1156278000,372000,372000,372000,372000,0
|
|
20231030,171400,1156278000,372000,372000,372000,372000,0
|
|
20231030,171300,1156278000,372000,372000,372000,372000,0
|
|
20231030,171200,1156278000,372000,372000,372000,372000,0
|
|
20231030,171100,1156278000,372000,372000,372000,372000,0
|
|
20231030,171000,1156278000,372000,372000,372000,372000,0
|
|
20231030,170900,1156278000,372000,372000,372000,372000,0
|
|
20231030,170800,1156278000,372000,372000,372000,372000,0
|
|
20231030,170700,1156278000,372000,372000,372000,372000,0
|
|
20231030,170600,1156278000,372000,372000,372000,372000,0
|
|
20231030,170500,1156278000,372000,372000,372000,372000,0
|
|
20231030,170400,1156278000,372000,372000,372000,372000,0
|
|
20231030,170300,1156278000,372000,372000,372000,372000,0
|
|
20231030,170200,1156278000,372000,372000,372000,372000,0
|
|
20231030,170100,1156278000,372000,372000,372000,372000,0
|
|
20231030,170000,1156278000,372000,372000,372000,372000,0
|
|
20231030,165900,1156278000,372000,372000,372000,372000,0
|
|
20231030,165800,1156278000,372000,372000,372000,372000,0
|
|
20231030,165700,1156278000,372000,372000,372000,372000,0
|
|
20231030,165600,1156278000,372000,372000,372000,372000,0
|
|
20231030,165500,1156278000,372000,372000,372000,372000,0
|
|
20231030,165400,1156278000,372000,372000,372000,372000,0
|
|
20231030,165300,1156278000,372000,372000,372000,372000,0
|
|
20231030,165200,1156278000,372000,372000,372000,372000,0
|
|
20231030,165100,1156278000,372000,372000,372000,372000,0
|
|
20231030,165000,1156278000,372000,372000,372000,372000,0
|
|
20231030,164900,1156278000,372000,372000,372000,372000,327
|
|
20231030,164800,1156278000,372000,372000,372000,372000,0
|
|
20231030,164700,1156278000,372000,372000,372000,372000,0
|
|
20231030,164600,1156278000,372000,372000,372000,372000,0
|
|
20231030,164500,1156278000,372000,372000,372000,372000,0
|
|
20231030,164400,1156278000,372000,372000,372000,372000,0
|
|
20231030,164300,1156278000,372000,372000,372000,372000,0
|
|
20231030,164200,1156278000,372000,372000,372000,372000,0
|
|
20231030,164100,1156278000,372000,372000,372000,372000,0
|
|
20231030,164000,1156278000,372000,372000,372000,372000,0
|
|
20231030,163900,1156278000,372000,372000,372000,372000,0
|
|
20231030,163800,1156278000,372000,372000,372000,372000,0
|
|
20231030,163700,1156278000,372000,372000,372000,372000,0
|
|
20231030,163600,1156278000,372000,372000,372000,372000,0
|
|
20231030,163500,1156278000,372000,372000,372000,372000,0
|
|
20231030,163400,1156278000,372000,372000,372000,372000,0
|
|
20231030,163300,1156278000,372000,372000,372000,372000,0
|
|
20231030,163200,1156278000,372000,372000,372000,372000,0
|
|
20231030,163100,1156278000,372000,372000,372000,372000,0
|
|
20231030,163000,1156278000,372000,372000,372000,372000,0
|
|
20231030,162900,1156278000,372000,372000,372000,372000,0
|
|
20231030,162800,1156278000,372000,372000,372000,372000,0
|
|
20231030,162700,1156278000,372000,372000,372000,372000,0
|
|
20231030,162600,1156278000,372000,372000,372000,372000,0
|
|
20231030,162500,1156278000,372000,372000,372000,372000,0
|
|
20231030,162400,1156278000,372000,372000,372000,372000,0
|
|
20231030,162300,1156278000,372000,372000,372000,372000,0
|
|
20231030,162200,1156278000,372000,372000,372000,372000,0
|
|
20231030,162100,1156278000,372000,372000,372000,372000,0
|
|
20231030,162000,1156278000,372000,372000,372000,372000,0
|
|
20231030,161900,1156278000,372000,372000,372000,372000,327
|
|
20231030,161800,1156278000,372000,372000,372000,372000,0
|
|
20231030,161700,1156278000,372000,372000,372000,372000,0
|
|
20231030,161600,1156278000,372000,372000,372000,372000,0
|
|
20231030,161500,1156278000,372000,372000,372000,372000,0
|
|
20231030,161400,1156278000,372000,372000,372000,372000,0
|
|
20231030,161300,1156278000,372000,372000,372000,372000,0
|
|
20231030,161200,1156278000,372000,372000,372000,372000,0
|
|
20231030,161100,1156278000,372000,372000,372000,372000,0
|
|
20231030,161000,1156278000,372000,372000,372000,372000,0
|
|
20231030,160900,1156278000,372000,372000,372000,372000,0
|
|
20231030,160800,1156278000,372000,372000,372000,372000,0
|
|
20231030,160700,1156278000,372000,372000,372000,372000,0
|
|
20231030,160600,1156278000,372000,372000,372000,372000,0
|
|
20231030,160500,1156278000,372000,372000,372000,372000,0
|
|
20231030,160400,1156278000,372000,372000,372000,372000,0
|
|
20231030,160300,1156278000,372000,372000,372000,372000,0
|
|
20231030,160200,1156278000,372000,372000,372000,372000,0
|
|
20231030,160100,1156278000,372000,372000,372000,372000,0
|
|
20231030,160000,1156278000,372000,372000,372000,372000,0
|
|
20231030,155900,1156278000,372000,372000,372000,372000,0
|
|
20231030,155800,1156278000,372000,372000,372000,372000,0
|
|
20231030,155700,1156278000,372000,372000,372000,372000,0
|
|
20231030,155600,1156278000,372000,372000,372000,372000,0
|
|
20231030,155500,1156278000,372000,372000,372000,372000,0
|
|
20231030,155400,1156278000,372000,372000,372000,372000,0
|
|
20231030,155300,1156278000,372000,372000,372000,372000,0
|
|
20231030,155200,1156278000,372000,372000,372000,372000,0
|
|
20231030,155100,1156278000,372000,372000,372000,372000,0
|
|
20231030,155000,1156278000,372000,372000,372000,372000,0
|
|
20231030,154900,1156278000,372000,372000,372000,372000,327
|
|
20231030,154800,1156278000,372000,372000,372000,372000,0
|
|
20231030,154700,1156278000,372000,372000,372000,372000,0
|
|
20231030,154600,1156278000,372000,372000,372000,372000,0
|
|
20231030,154500,1156278000,372000,372000,372000,372000,0
|
|
20231030,154400,1156278000,372000,372000,372000,372000,0
|
|
20231030,154300,1156278000,372000,372000,372000,372000,0
|
|
20231030,154200,1156278000,372000,372000,372000,372000,0
|
|
20231030,154100,1156278000,372000,372000,372000,372000,0
|
|
20231030,154000,1156278000,372000,372000,372000,372000,0
|
|
20231030,153900,1156278000,372000,372000,372000,372000,0
|
|
20231030,153800,1156278000,372000,372000,372000,372000,0
|
|
20231030,153700,1156278000,372000,372000,372000,372000,0
|
|
20231030,153600,1156278000,372000,372000,372000,372000,0
|
|
20231030,153500,1156278000,372000,372000,372000,372000,0
|
|
20231030,153400,1156278000,372000,372000,372000,372000,0
|
|
20231030,153300,1156278000,372000,372000,372000,372000,0
|
|
20231030,153200,1156278000,372000,372000,372000,372000,0
|
|
20231030,153100,1156278000,372000,372000,372000,372000,0
|
|
20231030,153000,1156278000,372000,372000,372000,372000,327
|
|
20231030,152900,1034634000,373500,373500,373500,373500,0
|
|
20231030,152800,1034634000,373500,373500,373500,373500,0
|
|
20231030,152700,1034634000,373500,373500,373500,373500,0
|
|
20231030,152600,1034634000,373500,373500,373500,373500,0
|
|
20231030,152500,1034634000,373500,373500,373500,373500,0
|
|
20231030,152400,1034634000,373500,373500,373500,373500,0
|
|
20231030,152300,1034634000,373500,373500,373500,373500,0
|
|
20231030,152200,1034634000,373500,373500,373500,373500,0
|
|
20231030,152100,1034634000,373500,373500,373500,373500,0
|
|
20231030,152000,1034634000,373500,373500,373500,373500,0
|
|
20231030,151900,1034634000,373500,373000,373500,373000,58
|
|
20231030,151800,1012998500,372500,372500,372500,372500,47
|
|
20231030,151700,995491000,372500,372500,372500,372500,1
|
|
20231030,151600,995118500,372000,372500,372500,372000,26
|
|
20231030,151500,985438000,372500,372500,372500,372500,11
|
|
20231030,151400,981340500,372500,372500,372500,372500,8
|
|
20231030,151300,978360500,372500,372000,372500,372000,27
|
|
20231030,151200,968306000,372500,372500,372500,372000,24
|
|
20231030,151100,959369000,372500,372000,372500,372000,28
|
|
20231030,151000,948944000,372500,371000,372500,371000,12
|
|
20231030,150900,944477000,372500,372500,372500,372500,18
|
|
20231030,150800,937772000,372500,372500,372500,372000,10
|
|
20231030,150700,934048000,372500,372500,372500,372500,18
|
|
20231030,150600,927343000,372500,372500,372500,372500,11
|
|
20231030,150500,923245500,372500,372000,372500,372000,33
|
|
20231030,150400,910961000,372000,372500,373000,372000,19
|
|
20231030,150300,903887500,372500,372500,372500,372500,43
|
|
20231030,150200,887870000,372500,372500,372500,372500,10
|
|
20231030,150100,884145000,372500,372500,372500,372500,18
|
|
20231030,150000,877440000,372500,372500,372500,372000,20
|
|
20231030,145900,869992500,372500,372500,372500,372500,18
|
|
20231030,145800,863287500,372000,372000,372000,372000,9
|
|
20231030,145700,859939500,372000,372000,372000,372000,20
|
|
20231030,145600,852499500,372000,372500,372500,372000,16
|
|
20231030,145500,846542500,372500,372500,372500,372500,8
|
|
20231030,145400,843562500,372500,372500,372500,370500,18
|
|
20231030,145300,836859500,370500,372000,372000,370500,16
|
|
20231030,145200,830916500,372000,372000,372000,372000,21
|
|
20231030,145100,823104500,372000,372000,372000,372000,8
|
|
20231030,145000,820128500,372000,372000,372000,372000,19
|
|
20231030,144900,813060500,372000,372000,372000,372000,11
|
|
20231030,144800,808968500,372000,372000,372000,372000,18
|
|
20231030,144700,802272500,370500,372500,372500,370500,11
|
|
20231030,144600,798179000,372500,372000,372500,370500,22
|
|
20231030,144500,789994000,372000,372500,372500,372000,58
|
|
20231030,144400,768414000,372500,372000,372500,372000,54
|
|
20231030,144300,748316000,371500,371500,371500,371500,9
|
|
20231030,144200,744972500,371500,371500,371500,371500,16
|
|
20231030,144100,739028500,371500,371500,371500,371500,9
|
|
20231030,144000,735685000,371500,370500,371500,370500,161
|
|
20231030,143900,675980500,370500,370500,370500,370500,9
|
|
20231030,143800,672646000,370500,370000,370500,370000,22
|
|
20231030,143700,664499000,370000,370000,370000,370000,27
|
|
20231030,143600,654509000,370000,370000,370000,370000,10
|
|
20231030,143500,650809000,370000,370000,370000,370000,27
|
|
20231030,143400,640819000,370000,370000,370000,370000,0
|
|
20231030,143300,640819000,370000,370000,370000,370000,0
|
|
20231030,143200,640819000,370000,370000,370000,370000,1
|
|
20231030,143100,640449000,369500,369500,369500,369500,0
|
|
20231030,143000,640449000,369500,369500,369500,369500,0
|
|
20231030,142900,640449000,369500,369500,369500,369500,0
|
|
20231030,142800,640449000,369500,369500,369500,369500,0
|
|
20231030,142700,640449000,369500,369500,369500,369500,0
|
|
20231030,142600,640449000,369500,369500,369500,369500,2
|
|
20231030,142500,639710000,370000,370000,370000,370000,1
|
|
20231030,142400,639340000,369500,369500,369500,369500,0
|
|
20231030,142300,639340000,369500,369500,369500,369500,0
|
|
20231030,142200,639340000,369500,369500,369500,369500,0
|
|
20231030,142100,639340000,369500,369500,369500,369500,0
|
|
20231030,142000,639340000,369500,369500,369500,369500,1
|
|
20231030,141900,638970500,370000,370000,370000,370000,0
|
|
20231030,141800,638970500,370000,370000,370000,370000,0
|
|
20231030,141700,638970500,370000,370000,370000,370000,0
|
|
20231030,141600,638970500,370000,370000,370000,370000,0
|
|
20231030,141500,638970500,370000,370000,370000,370000,1
|
|
20231030,141400,638600500,370000,370000,370000,370000,1
|
|
20231030,141300,638230500,370000,370000,370000,370000,0
|
|
20231030,141200,638230500,370000,370000,370000,370000,41
|
|
20231030,141100,623060500,370500,370500,370500,370500,1
|
|
20231030,141000,622690000,370500,370500,370500,370500,0
|
|
20231030,140900,622690000,370500,370500,370500,370500,1
|
|
20231030,140800,622319500,370000,370000,370000,370000,2
|
|
20231030,140700,621579500,370000,370000,370000,370000,0
|
|
20231030,140600,621579500,370000,370000,370000,370000,1
|
|
20231030,140500,621209500,370500,370500,370500,370500,0
|
|
20231030,140400,621209500,370500,370500,370500,370500,0
|
|
20231030,140300,621209500,370500,370500,370500,370500,0
|
|
20231030,140200,621209500,370500,370500,370500,370500,2
|
|
20231030,140100,620468500,370000,370000,370000,370000,1
|
|
20231030,140000,620098500,370000,370000,370000,370000,0
|
|
20231030,135900,620098500,370000,370000,370000,370000,1
|
|
20231030,135800,619728500,370000,370000,370000,370000,1
|
|
20231030,135700,619358500,370000,370000,370000,370000,1
|
|
20231030,135600,618988500,370500,370500,370500,370500,1
|
|
20231030,135500,618618000,370000,370000,370000,370000,14
|
|
20231030,135400,613438000,370000,370000,370000,370000,0
|
|
20231030,135300,613438000,370000,370000,370000,370000,0
|
|
20231030,135200,613438000,370000,370000,370000,370000,2
|
|
20231030,135100,612698000,370500,370500,370500,370500,0
|
|
20231030,135000,612698000,370500,370500,370500,370500,0
|
|
20231030,134900,612698000,370500,370500,370500,370500,4
|
|
20231030,134800,611216000,370500,370500,370500,370500,0
|
|
20231030,134700,611216000,370500,370500,370500,370500,0
|
|
20231030,134600,611216000,370500,370500,370500,370500,0
|
|
20231030,134500,611216000,370500,370500,370500,370500,0
|
|
20231030,134400,611216000,370500,370500,370500,370500,0
|
|
20231030,134300,611216000,370500,370500,370500,370500,0
|
|
20231030,134200,611216000,370500,370500,370500,370500,0
|
|
20231030,134100,611216000,370500,370500,370500,370500,0
|
|
20231030,134000,611216000,370500,370500,370500,370500,0
|
|
20231030,133900,611216000,370500,370500,370500,370500,0
|
|
20231030,133800,611216000,370500,370500,370500,370500,0
|
|
20231030,133700,611216000,370500,370500,370500,370500,0
|
|
20231030,133600,611216000,370500,370500,370500,370500,10
|
|
20231030,133500,607511000,370000,370000,370000,370000,0
|
|
20231030,133400,607511000,370000,370000,370000,370000,7
|
|
20231030,133300,604921000,370000,370000,370000,370000,0
|
|
20231030,133200,604921000,370000,370000,370000,370000,0
|
|
20231030,133100,604921000,370000,370000,370000,370000,31
|
|
20231030,133000,593451000,370000,370000,370000,370000,0
|
|
20231030,132900,593451000,370000,370000,370000,370000,0
|
|
20231030,132800,593451000,370000,370000,370000,370000,1
|
|
20231030,132700,593081000,370000,370000,370000,370000,0
|
|
20231030,132600,593081000,370000,370000,370000,370000,1
|
|
20231030,132500,592711000,369500,369500,369500,369500,0
|
|
20231030,132400,592711000,369500,369500,369500,369500,0
|
|
20231030,132300,592711000,369500,369500,369500,369500,0
|
|
20231030,132200,592711000,369500,369500,369500,369500,2
|
|
20231030,132100,591972000,370000,370000,370000,370000,27
|
|
20231030,132000,581982000,370000,370500,370500,370000,2
|
|
20231030,131900,581241500,370000,370000,370000,370000,1
|
|
20231030,131800,580871500,370000,370000,370000,370000,3
|
|
20231030,131700,579761500,370500,370500,370500,370500,0
|
|
20231030,131600,579761500,370500,370500,370500,370500,0
|
|
20231030,131500,579761500,370500,370500,370500,370500,0
|
|
20231030,131400,579761500,370500,370500,370500,370500,1
|
|
20231030,131300,579391000,370500,370500,370500,370500,1
|
|
20231030,131200,579020500,370500,370500,370500,370500,0
|
|
20231030,131100,579020500,370500,370500,370500,370500,0
|
|
20231030,131000,579020500,370500,370500,370500,370500,0
|
|
20231030,130900,579020500,370500,370500,370500,370500,0
|
|
20231030,130800,579020500,370500,370000,370500,370000,3
|
|
20231030,130700,577910000,370000,370000,370000,370000,0
|
|
20231030,130600,577910000,370000,370000,370000,370000,2
|
|
20231030,130500,577170000,371000,371000,371000,371000,0
|
|
20231030,130400,577170000,371000,371000,371000,371000,0
|
|
20231030,130300,577170000,371000,371000,371000,371000,0
|
|
20231030,130200,577170000,371000,371000,371000,371000,0
|
|
20231030,130100,577170000,371000,371000,371000,371000,0
|
|
20231030,130000,577170000,371000,371000,371000,371000,0
|
|
20231030,125900,577170000,371000,371000,371000,371000,1
|
|
20231030,125800,576799000,371000,371000,371000,371000,0
|
|
20231030,125700,576799000,371000,371000,371000,371000,1
|
|
20231030,125600,576428000,371000,371000,371000,371000,7
|
|
20231030,125500,573831000,371000,371000,371000,371000,2
|
|
20231030,125400,573089000,370000,370000,370000,370000,0
|
|
20231030,125300,573089000,370000,370000,370000,370000,0
|
|
20231030,125200,573089000,370000,370000,370000,370000,0
|
|
20231030,125100,573089000,370000,371000,371000,370000,11
|
|
20231030,125000,569018000,371000,371000,371000,371000,0
|
|
20231030,124900,569018000,371000,371000,371000,371000,0
|
|
20231030,124800,569018000,371000,371000,371000,371000,2
|
|
20231030,124700,568276000,371000,370500,371000,370500,2
|
|
20231030,124600,567534500,370500,370500,370500,370500,5
|
|
20231030,124500,565682000,370500,370500,370500,370500,1
|
|
20231030,124400,565311500,370500,370500,370500,370500,22
|
|
20231030,124300,557160500,370500,370500,370500,370500,0
|
|
20231030,124200,557160500,370500,370500,370500,370500,1
|
|
20231030,124100,556790000,370500,370500,370500,370500,16
|
|
20231030,124000,550862000,370000,370000,370000,370000,10
|
|
20231030,123900,547162000,370000,370000,370000,370000,1
|
|
20231030,123800,546792000,370500,370500,370500,370500,0
|
|
20231030,123700,546792000,370500,370500,370500,370500,0
|
|
20231030,123600,546792000,370500,370500,370500,370500,0
|
|
20231030,123500,546792000,370500,370500,370500,370500,2
|
|
20231030,123400,546051000,370000,370000,370000,370000,0
|
|
20231030,123300,546051000,370000,370000,370000,370000,2
|
|
20231030,123200,545311000,370000,370000,370000,370000,5
|
|
20231030,123100,543461000,370000,370000,370000,370000,0
|
|
20231030,123000,543461000,370000,370500,370500,370000,8
|
|
20231030,122900,540498500,370500,370500,370500,370500,5
|
|
20231030,122800,538646000,370500,370500,370500,370500,7
|
|
20231030,122700,536052500,370500,370500,370500,370500,42
|
|
20231030,122600,520491500,370500,370500,370500,370500,0
|
|
20231030,122500,520491500,370500,370500,370500,370500,0
|
|
20231030,122400,520491500,370500,370500,370500,370500,1
|
|
20231030,122300,520121000,371000,371000,371000,371000,1
|
|
20231030,122200,519750000,371000,370500,371000,370500,6
|
|
20231030,122100,517525000,370500,370500,370500,370500,2
|
|
20231030,122000,516784000,370500,370500,370500,370500,0
|
|
20231030,121900,516784000,370500,370500,370500,370500,4
|
|
20231030,121800,515302000,370500,370500,370500,370500,0
|
|
20231030,121700,515302000,370500,370500,370500,370500,0
|
|
20231030,121600,515302000,370500,369500,370500,369500,15
|
|
20231030,121500,509746500,371000,370500,371000,370500,47
|
|
20231030,121400,492328000,370500,370500,370500,370500,1
|
|
20231030,121300,491957500,370500,370500,370500,370500,2
|
|
20231030,121200,491216500,369500,369500,369500,369500,0
|
|
20231030,121100,491216500,369500,369500,369500,369500,1
|
|
20231030,121000,490847000,370000,370000,370000,370000,0
|
|
20231030,120900,490847000,370000,370000,370000,369500,28
|
|
20231030,120800,480493000,370000,370000,370000,370000,0
|
|
20231030,120700,480493000,370000,370000,370000,370000,0
|
|
20231030,120600,480493000,370000,370000,370000,370000,30
|
|
20231030,120500,469393000,370000,370000,370000,370000,34
|
|
20231030,120400,456813000,369500,369500,369500,369500,0
|
|
20231030,120300,456813000,369500,369500,369500,369500,13
|
|
20231030,120200,452009500,369500,369500,369500,369500,0
|
|
20231030,120100,452009500,369500,369500,369500,369500,1
|
|
20231030,120000,451640000,369500,369500,369500,369500,2
|
|
20231030,115900,450901000,369000,369000,369000,369000,3
|
|
20231030,115800,449794000,369500,369000,369500,369000,11
|
|
20231030,115700,445730000,369000,369500,369500,369000,3
|
|
20231030,115600,444622000,369500,368500,369500,368500,89
|
|
20231030,115500,411796000,368500,368500,368500,368500,2
|
|
20231030,115400,411059000,369000,369000,369000,369000,15
|
|
20231030,115300,405524000,369000,369000,369000,369000,1
|
|
20231030,115200,405155000,369000,368500,369000,368500,3
|
|
20231030,115100,404049000,368500,368500,368500,368500,0
|
|
20231030,115000,404049000,368500,368500,368500,368500,1
|
|
20231030,114900,403680500,368500,368500,368500,368500,1
|
|
20231030,114800,403312000,368500,368500,368500,368500,0
|
|
20231030,114700,403312000,368500,368500,368500,368500,1
|
|
20231030,114600,402943500,369000,368500,369000,368500,2
|
|
20231030,114500,402206000,369500,369000,369500,369000,31
|
|
20231030,114400,390765500,368500,368500,368500,368500,2
|
|
20231030,114300,390028500,368500,368500,368500,368500,1
|
|
20231030,114200,389660000,368500,368500,368500,368500,0
|
|
20231030,114100,389660000,368500,368500,368500,368500,2
|
|
20231030,114000,388923000,368500,368500,368500,368500,1
|
|
20231030,113900,388554500,368500,368500,368500,368500,2
|
|
20231030,113800,387817500,368500,368500,368500,368500,0
|
|
20231030,113700,387817500,368500,368500,368500,368500,3
|
|
20231030,113600,386712000,368500,368500,368500,368500,2
|
|
20231030,113500,385975000,368500,368500,368500,368500,0
|
|
20231030,113400,385975000,368500,368500,368500,368500,1
|
|
20231030,113300,385606500,368500,368500,369000,368500,3
|
|
20231030,113200,384500500,368500,368500,368500,368500,0
|
|
20231030,113100,384500500,368500,368500,368500,368500,4
|
|
20231030,113000,383026500,368500,369000,369000,368500,6
|
|
20231030,112900,380813000,368500,368500,368500,368500,0
|
|
20231030,112800,380813000,368500,368500,368500,368500,2
|
|
20231030,112700,380076000,368500,368500,368500,368500,1
|
|
20231030,112600,379707500,368500,368500,368500,368500,1
|
|
20231030,112500,379339000,368500,368500,368500,368500,1
|
|
20231030,112400,378970500,368500,368500,368500,368500,3
|
|
20231030,112300,377865000,368500,368500,368500,368500,8
|
|
20231030,112200,374917000,368000,368000,368000,368000,1
|
|
20231030,112100,374549000,368000,368000,368000,368000,1
|
|
20231030,112000,374181000,368000,368000,368000,368000,0
|
|
20231030,111900,374181000,368000,368500,368500,368000,3
|
|
20231030,111800,373076000,368000,368000,368500,368000,9
|
|
20231030,111700,369761000,368000,368000,368000,368000,0
|
|
20231030,111600,369761000,368000,369000,369000,368000,2
|
|
20231030,111500,369024000,368500,368000,368500,368000,3
|
|
20231030,111400,367919500,368000,368000,368000,368000,0
|
|
20231030,111300,367919500,368000,368000,368000,368000,2
|
|
20231030,111200,367183500,368500,369000,369000,368000,7
|
|
20231030,111100,364603000,369000,368000,369000,368000,3
|
|
20231030,111000,363497500,368000,368500,368500,368000,3
|
|
20231030,110900,362393000,368000,368000,368000,368000,1
|
|
20231030,110800,362025000,368000,368000,368000,368000,0
|
|
20231030,110700,362025000,368000,368000,368000,368000,2
|
|
20231030,110600,361289000,368000,368000,368000,368000,1
|
|
20231030,110500,360921000,368000,368000,368000,368000,2
|
|
20231030,110400,360185000,368500,368500,368500,368500,2
|
|
20231030,110300,359448000,368000,368000,368000,368000,1
|
|
20231030,110200,359080000,368500,368500,368500,368500,11
|
|
20231030,110100,355026500,368000,368000,368000,368000,0
|
|
20231030,110000,355026500,368000,368500,368500,368000,2
|
|
20231030,105900,354290000,368500,368500,368500,368500,1
|
|
20231030,105800,353921500,368500,368500,368500,368500,2
|
|
20231030,105700,353184500,368500,368000,368500,368000,2
|
|
20231030,105600,352448000,368000,368500,368500,368000,9
|
|
20231030,105500,349132000,368500,368000,368500,368000,7
|
|
20231030,105400,346553000,368000,368000,368000,368000,2
|
|
20231030,105300,345817000,367500,368500,369000,367500,22
|
|
20231030,105200,337709000,368000,367500,368000,367500,2
|
|
20231030,105100,336973500,367500,368500,368500,367500,2
|
|
20231030,105000,336237500,368000,367500,368000,367500,2
|
|
20231030,104900,335502000,368000,368000,368000,368000,18
|
|
20231030,104800,328878000,367500,367500,367500,367500,2
|
|
20231030,104700,328143000,367500,367500,367500,367500,2
|
|
20231030,104600,327408000,368000,368000,368000,368000,0
|
|
20231030,104500,327408000,368000,367000,368000,367000,2
|
|
20231030,104400,326673000,367000,367000,367000,367000,1
|
|
20231030,104300,326306000,368000,368000,368000,368000,0
|
|
20231030,104200,326306000,368000,367500,368000,367500,15
|
|
20231030,104100,320792500,367500,367500,367500,367500,1
|
|
20231030,104000,320425000,368000,367500,368000,367500,41
|
|
20231030,103900,305337500,367500,367000,367500,367000,3
|
|
20231030,103800,304236000,367000,367000,367000,367000,1
|
|
20231030,103700,303869000,367000,367000,367000,367000,0
|
|
20231030,103600,303869000,367000,367000,367000,367000,2
|
|
20231030,103500,303135000,367000,367000,367000,367000,1
|
|
20231030,103400,302768000,367500,367500,367500,367500,5
|
|
20231030,103300,300930500,367000,367000,367000,367000,1
|
|
20231030,103200,300563500,367000,367000,367000,367000,2
|
|
20231030,103100,299829500,367000,367000,367000,367000,0
|
|
20231030,103000,299829500,367000,367000,367000,367000,1
|
|
20231030,102900,299462500,367000,367000,367000,367000,19
|
|
20231030,102800,292489500,367000,367000,367000,367000,2
|
|
20231030,102700,291755500,367500,367500,367500,367500,3
|
|
20231030,102600,290653000,367000,367000,367000,367000,1
|
|
20231030,102500,290286000,367000,367000,367000,367000,1
|
|
20231030,102400,289919000,367500,367500,367500,367500,2
|
|
20231030,102300,289184000,367000,367500,367500,367000,32
|
|
20231030,102200,277425500,367500,367500,367500,367500,1
|
|
20231030,102100,277058000,367500,367500,367500,367500,0
|
|
20231030,102000,277058000,367500,367500,367500,367500,2
|
|
20231030,101900,276323000,367500,367500,367500,367500,1
|
|
20231030,101800,275955500,367500,367500,367500,367500,1
|
|
20231030,101700,275588000,367500,367500,367500,367500,1
|
|
20231030,101600,275220500,367500,368000,368000,367500,2
|
|
20231030,101500,274485000,367500,367500,367500,367500,1
|
|
20231030,101400,274117500,367500,367500,367500,367500,1
|
|
20231030,101300,273750000,367500,368000,368000,367500,2
|
|
20231030,101200,273014500,367000,367500,367500,367000,2
|
|
20231030,101100,272280000,367000,367000,367000,367000,1
|
|
20231030,101000,271913000,367500,367500,367500,367500,1
|
|
20231030,100900,271545500,367000,367000,367000,367000,16
|
|
20231030,100800,265673500,367000,367000,367000,367000,1
|
|
20231030,100700,265306500,367000,367000,367000,367000,0
|
|
20231030,100600,265306500,367000,368000,368000,367000,38
|
|
20231030,100500,251323500,367000,367500,367500,367000,2
|
|
20231030,100400,250589000,367000,367000,367000,367000,0
|
|
20231030,100300,250589000,367000,367000,367000,367000,7
|
|
20231030,100200,248020000,367000,367000,367500,367000,18
|
|
20231030,100100,241406000,367500,367500,367500,367000,12
|
|
20231030,100000,236996500,367000,367500,367500,367000,5
|
|
20231030,095900,235161000,366500,367000,367000,366500,9
|
|
20231030,095800,231858500,366500,366500,366500,366500,1
|
|
20231030,095700,231492000,367000,367000,367000,367000,9
|
|
20231030,095600,228189000,367000,367000,367000,367000,1
|
|
20231030,095500,227822000,367500,367000,367500,367000,3
|
|
20231030,095400,226720000,367500,367500,367500,367500,13
|
|
20231030,095300,221942500,367500,367500,367500,367500,0
|
|
20231030,095200,221942500,367500,367500,367500,367500,2
|
|
20231030,095100,221207500,367500,367500,367500,367000,11
|
|
20231030,095000,217165500,367000,367000,367000,367000,11
|
|
20231030,094900,213128500,367000,366000,367000,366000,79
|
|
20231030,094800,184145000,366000,366500,366500,366000,3
|
|
20231030,094700,183046000,366000,366000,366000,366000,1
|
|
20231030,094600,182680000,366500,366000,366500,366000,5
|
|
20231030,094500,180849500,366000,366000,366000,366000,2
|
|
20231030,094400,180117500,366000,366000,366000,366000,1
|
|
20231030,094300,179751500,366000,366000,366000,366000,1
|
|
20231030,094200,179385500,366500,366500,366500,366500,23
|
|
20231030,094100,170956000,366500,366500,366500,366500,1
|
|
20231030,094000,170589500,367000,367000,367000,367000,10
|
|
20231030,093900,166919500,367000,367500,367500,367000,4
|
|
20231030,093800,165450000,367500,367500,367500,367500,0
|
|
20231030,093700,165450000,367500,367000,367500,367000,12
|
|
20231030,093600,161040500,367000,367000,367000,367000,1
|
|
20231030,093500,160673500,367500,367500,368000,367000,7
|
|
20231030,093400,158101000,366500,367000,367000,366500,11
|
|
20231030,093300,154068000,367000,367000,367000,367000,12
|
|
20231030,093200,149664000,367000,367000,367000,367000,5
|
|
20231030,093100,147829000,367000,367000,368000,367000,7
|
|
20231030,093000,145257000,367500,367500,367500,367500,17
|
|
20231030,092900,139009500,367000,367000,367000,367000,2
|
|
20231030,092800,138275500,367500,366500,367500,366500,4
|
|
20231030,092700,136806500,367000,367000,367000,366500,38
|
|
20231030,092600,122861000,367000,367000,367500,367000,12
|
|
20231030,092500,118452000,367000,367500,367500,367000,4
|
|
20231030,092400,116982500,367000,367000,367500,366500,12
|
|
20231030,092300,112579000,366500,367000,367500,366500,5
|
|
20231030,092200,110743500,366500,367000,367000,366500,7
|
|
20231030,092100,108177500,368000,367500,368000,367500,18
|
|
20231030,092000,101559000,366500,367000,367000,366500,28
|
|
20231030,091900,91289000,366500,366500,367000,366500,10
|
|
20231030,091800,87621000,366500,366500,366500,366500,0
|
|
20231030,091700,87621000,366500,367000,367000,366500,6
|
|
20231030,091600,85419500,367000,366500,367000,366500,3
|
|
20231030,091500,84319000,366500,366500,366500,366500,1
|
|
20231030,091400,83952500,366500,367500,368000,366000,29
|
|
20231030,091300,73292500,367000,366000,367000,366000,4
|
|
20231030,091200,71826500,366000,365500,366500,365500,26
|
|
20231030,091100,62303000,365500,366500,366500,365500,18
|
|
20231030,091000,55723000,366500,366000,366500,366000,15
|
|
20231030,090900,50232000,365500,365500,365500,365500,4
|
|
20231030,090800,48770000,366000,366000,366000,366000,3
|
|
20231030,090700,47672000,367000,367000,367000,367000,0
|
|
20231030,090600,47672000,367000,367500,367500,365500,33
|
|
20231030,090500,35571500,365500,366000,366000,365500,6
|
|
20231030,090400,33378000,365500,366000,366000,365500,16
|
|
20231030,090300,27527000,368000,368000,368000,368000,1
|
|
20231030,090200,27159000,366000,366500,366500,366000,23
|
|
20231030,090100,18733500,366500,367000,367000,366500,5
|
|
20231030,090000,16900000,368000,367000,368000,366500,45
|