586 lines
35 KiB
CSV
586 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184300,742937695500,493000,493000,493000,493000,47136
|
|
20231010,184200,742937695500,493000,493000,493000,493000,0
|
|
20231010,184100,742937695500,493000,493000,493000,493000,0
|
|
20231010,184000,742937695500,493000,493000,493000,493000,0
|
|
20231010,183900,742937695500,493000,493000,493000,493000,0
|
|
20231010,183800,742937695500,493000,493000,493000,493000,0
|
|
20231010,183700,742937695500,493000,493000,493000,493000,0
|
|
20231010,183600,742937695500,493000,493000,493000,493000,0
|
|
20231010,183500,742937695500,493000,493000,493000,493000,0
|
|
20231010,183400,742937695500,493000,493000,493000,493000,0
|
|
20231010,183300,742937695500,493000,493000,493000,493000,0
|
|
20231010,183200,742937695500,493000,493000,493000,493000,0
|
|
20231010,183100,742937695500,493000,493000,493000,493000,0
|
|
20231010,183000,742937695500,493000,493000,493000,493000,0
|
|
20231010,182900,742937695500,493000,493000,493000,493000,0
|
|
20231010,182800,742937695500,493000,493000,493000,493000,0
|
|
20231010,182700,742937695500,493000,493000,493000,493000,0
|
|
20231010,182600,742937695500,493000,493000,493000,493000,0
|
|
20231010,182500,742937695500,493000,493000,493000,493000,0
|
|
20231010,182400,742937695500,493000,493000,493000,493000,0
|
|
20231010,182300,742937695500,493000,493000,493000,493000,0
|
|
20231010,182200,742937695500,493000,493000,493000,493000,0
|
|
20231010,182100,742937695500,493000,493000,493000,493000,0
|
|
20231010,182000,742937695500,493000,493000,493000,493000,0
|
|
20231010,181900,742937695500,493000,493000,493000,493000,0
|
|
20231010,181800,742937695500,493000,493000,493000,493000,0
|
|
20231010,181700,742937695500,493000,493000,493000,493000,0
|
|
20231010,181600,742937695500,493000,493000,493000,493000,0
|
|
20231010,181500,742937695500,493000,493000,493000,493000,0
|
|
20231010,181400,742937695500,493000,493000,493000,493000,0
|
|
20231010,181300,742937695500,493000,493000,493000,493000,47136
|
|
20231010,181200,742937695500,493000,493000,493000,493000,0
|
|
20231010,181100,742937695500,493000,493000,493000,493000,0
|
|
20231010,181000,742937695500,493000,493000,493000,493000,0
|
|
20231010,180900,742937695500,493000,493000,493000,493000,0
|
|
20231010,180800,742937695500,493000,493000,493000,493000,0
|
|
20231010,180700,742937695500,493000,493000,493000,493000,0
|
|
20231010,180600,742937695500,493000,493000,493000,493000,0
|
|
20231010,180500,742937695500,493000,493000,493000,493000,0
|
|
20231010,180400,742937695500,493000,493000,493000,493000,0
|
|
20231010,180300,742937695500,493000,493000,493000,493000,0
|
|
20231010,180200,742937695500,493000,493000,493000,493000,0
|
|
20231010,180100,742937695500,493000,493000,493000,493000,0
|
|
20231010,180000,742937695500,493000,493000,493000,493000,0
|
|
20231010,175900,742937695500,493000,493000,493000,493000,0
|
|
20231010,175800,742937695500,493000,493000,493000,493000,0
|
|
20231010,175700,742937695500,493000,493000,493000,493000,0
|
|
20231010,175600,742937695500,493000,493000,493000,493000,0
|
|
20231010,175500,742937695500,493000,493000,493000,493000,0
|
|
20231010,175400,742937695500,493000,493000,493000,493000,0
|
|
20231010,175300,742937695500,493000,493000,493000,493000,0
|
|
20231010,175200,742937695500,493000,493000,493000,493000,0
|
|
20231010,175100,742937695500,493000,493000,493000,493000,0
|
|
20231010,175000,742937695500,493000,493000,493000,493000,0
|
|
20231010,174900,742937695500,493000,493000,493000,493000,0
|
|
20231010,174800,742937695500,493000,493000,493000,493000,0
|
|
20231010,174700,742937695500,493000,493000,493000,493000,0
|
|
20231010,174600,742937695500,493000,493000,493000,493000,0
|
|
20231010,174500,742937695500,493000,493000,493000,493000,0
|
|
20231010,174400,742937695500,493000,493000,493000,493000,0
|
|
20231010,174300,742937695500,493000,493000,493000,493000,47136
|
|
20231010,174200,742937695500,493000,493000,493000,493000,0
|
|
20231010,174100,742937695500,493000,493000,493000,493000,0
|
|
20231010,174000,742937695500,493000,493000,493000,493000,0
|
|
20231010,173900,742937695500,493000,493000,493000,493000,0
|
|
20231010,173800,742937695500,493000,493000,493000,493000,0
|
|
20231010,173700,742937695500,493000,493000,493000,493000,0
|
|
20231010,173600,742937695500,493000,493000,493000,493000,0
|
|
20231010,173500,742937695500,493000,493000,493000,493000,0
|
|
20231010,173400,742937695500,493000,493000,493000,493000,0
|
|
20231010,173300,742937695500,493000,493000,493000,493000,0
|
|
20231010,173200,742937695500,493000,493000,493000,493000,0
|
|
20231010,173100,742937695500,493000,493000,493000,493000,0
|
|
20231010,173000,742937695500,493000,493000,493000,493000,0
|
|
20231010,172900,742937695500,493000,493000,493000,493000,0
|
|
20231010,172800,742937695500,493000,493000,493000,493000,0
|
|
20231010,172700,742937695500,493000,493000,493000,493000,0
|
|
20231010,172600,742937695500,493000,493000,493000,493000,0
|
|
20231010,172500,742937695500,493000,493000,493000,493000,0
|
|
20231010,172400,742937695500,493000,493000,493000,493000,0
|
|
20231010,172300,742937695500,493000,493000,493000,493000,0
|
|
20231010,172200,742937695500,493000,493000,493000,493000,0
|
|
20231010,172100,742937695500,493000,493000,493000,493000,0
|
|
20231010,172000,742937695500,493000,493000,493000,493000,0
|
|
20231010,171900,742937695500,493000,493000,493000,493000,0
|
|
20231010,171800,742937695500,493000,493000,493000,493000,0
|
|
20231010,171700,742937695500,493000,493000,493000,493000,0
|
|
20231010,171600,742937695500,493000,493000,493000,493000,0
|
|
20231010,171500,742937695500,493000,493000,493000,493000,0
|
|
20231010,171400,742937695500,493000,493000,493000,493000,0
|
|
20231010,171300,742937695500,493000,493000,493000,493000,47136
|
|
20231010,171200,742937695500,493000,493000,493000,493000,0
|
|
20231010,171100,742937695500,493000,493000,493000,493000,0
|
|
20231010,171000,742937695500,493000,493000,493000,493000,0
|
|
20231010,170900,742937695500,493000,493000,493000,493000,0
|
|
20231010,170800,742937695500,493000,493000,493000,493000,0
|
|
20231010,170700,742937695500,493000,493000,493000,493000,0
|
|
20231010,170600,742937695500,493000,493000,493000,493000,0
|
|
20231010,170500,742937695500,493000,493000,493000,493000,0
|
|
20231010,170400,742937695500,493000,493000,493000,493000,0
|
|
20231010,170300,742937695500,493000,493000,493000,493000,0
|
|
20231010,170200,742937695500,493000,493000,493000,493000,0
|
|
20231010,170100,742937695500,493000,493000,493000,493000,0
|
|
20231010,170000,742937695500,493000,493000,493000,493000,0
|
|
20231010,165900,742937695500,493000,493000,493000,493000,0
|
|
20231010,165800,742937695500,493000,493000,493000,493000,0
|
|
20231010,165700,742937695500,493000,493000,493000,493000,0
|
|
20231010,165600,742937695500,493000,493000,493000,493000,0
|
|
20231010,165500,742937695500,493000,493000,493000,493000,0
|
|
20231010,165400,742937695500,493000,493000,493000,493000,0
|
|
20231010,165300,742937695500,493000,493000,493000,493000,0
|
|
20231010,165200,742937695500,493000,493000,493000,493000,0
|
|
20231010,165100,742937695500,493000,493000,493000,493000,0
|
|
20231010,165000,742937695500,493000,493000,493000,493000,0
|
|
20231010,164900,742937695500,493000,493000,493000,493000,0
|
|
20231010,164800,742937695500,493000,493000,493000,493000,0
|
|
20231010,164700,742937695500,493000,493000,493000,493000,0
|
|
20231010,164600,742937695500,493000,493000,493000,493000,0
|
|
20231010,164500,742937695500,493000,493000,493000,493000,0
|
|
20231010,164400,742937695500,493000,493000,493000,493000,0
|
|
20231010,164300,742937695500,493000,493000,493000,493000,47136
|
|
20231010,164200,742937695500,493000,493000,493000,493000,0
|
|
20231010,164100,742937695500,493000,493000,493000,493000,0
|
|
20231010,164000,742937695500,493000,493000,493000,493000,0
|
|
20231010,163900,742937695500,493000,493000,493000,493000,0
|
|
20231010,163800,742937695500,493000,493000,493000,493000,0
|
|
20231010,163700,742937695500,493000,493000,493000,493000,0
|
|
20231010,163600,742937695500,493000,493000,493000,493000,0
|
|
20231010,163500,742937695500,493000,493000,493000,493000,0
|
|
20231010,163400,742937695500,493000,493000,493000,493000,0
|
|
20231010,163300,742937695500,493000,493000,493000,493000,0
|
|
20231010,163200,742937695500,493000,493000,493000,493000,0
|
|
20231010,163100,742937695500,493000,493000,493000,493000,0
|
|
20231010,163000,742937695500,493000,493000,493000,493000,0
|
|
20231010,162900,742937695500,493000,493000,493000,493000,0
|
|
20231010,162800,742937695500,493000,493000,493000,493000,0
|
|
20231010,162700,742937695500,493000,493000,493000,493000,0
|
|
20231010,162600,742937695500,493000,493000,493000,493000,0
|
|
20231010,162500,742937695500,493000,493000,493000,493000,0
|
|
20231010,162400,742937695500,493000,493000,493000,493000,0
|
|
20231010,162300,742937695500,493000,493000,493000,493000,0
|
|
20231010,162200,742937695500,493000,493000,493000,493000,0
|
|
20231010,162100,742937695500,493000,493000,493000,493000,0
|
|
20231010,162000,742937695500,493000,493000,493000,493000,0
|
|
20231010,161900,742937695500,493000,493000,493000,493000,0
|
|
20231010,161800,742937695500,493000,493000,493000,493000,0
|
|
20231010,161700,742937695500,493000,493000,493000,493000,0
|
|
20231010,161600,742937695500,493000,493000,493000,493000,0
|
|
20231010,161500,742937695500,493000,493000,493000,493000,0
|
|
20231010,161400,742937695500,493000,493000,493000,493000,0
|
|
20231010,161300,742937695500,493000,493000,493000,493000,47136
|
|
20231010,161200,742937695500,493000,493000,493000,493000,0
|
|
20231010,161100,742937695500,493000,493000,493000,493000,0
|
|
20231010,161000,742937695500,493000,493000,493000,493000,0
|
|
20231010,160900,742937695500,493000,493000,493000,493000,0
|
|
20231010,160800,742937695500,493000,493000,493000,493000,0
|
|
20231010,160700,742937695500,493000,493000,493000,493000,0
|
|
20231010,160600,742937695500,493000,493000,493000,493000,0
|
|
20231010,160500,742937695500,493000,493000,493000,493000,0
|
|
20231010,160400,742937695500,493000,493000,493000,493000,0
|
|
20231010,160300,742937695500,493000,493000,493000,493000,0
|
|
20231010,160200,742937695500,493000,493000,493000,493000,0
|
|
20231010,160100,742937695500,493000,493000,493000,493000,0
|
|
20231010,160000,742937695500,493000,493000,493000,493000,0
|
|
20231010,155900,742937695500,493000,493000,493000,493000,0
|
|
20231010,155800,742937695500,493000,493000,493000,493000,0
|
|
20231010,155700,742937695500,493000,493000,493000,493000,0
|
|
20231010,155600,742937695500,493000,493000,493000,493000,0
|
|
20231010,155500,742937695500,493000,493000,493000,493000,0
|
|
20231010,155400,742937695500,493000,493000,493000,493000,0
|
|
20231010,155300,742937695500,493000,493000,493000,493000,0
|
|
20231010,155200,742937695500,493000,493000,493000,493000,0
|
|
20231010,155100,742937695500,493000,493000,493000,493000,0
|
|
20231010,155000,742937695500,493000,493000,493000,493000,0
|
|
20231010,154900,742937695500,493000,493000,493000,493000,0
|
|
20231010,154800,742937695500,493000,493000,493000,493000,0
|
|
20231010,154700,742937695500,493000,493000,493000,493000,0
|
|
20231010,154600,742937695500,493000,493000,493000,493000,0
|
|
20231010,154500,742937695500,493000,493000,493000,493000,0
|
|
20231010,154400,742937695500,493000,493000,493000,493000,0
|
|
20231010,154300,742937695500,493000,493000,493000,493000,47136
|
|
20231010,154200,742937695500,493000,493000,493000,493000,0
|
|
20231010,154100,742937695500,493000,493000,493000,493000,0
|
|
20231010,154000,742937695500,493000,493000,493000,493000,0
|
|
20231010,153900,742937695500,493000,493000,493000,493000,0
|
|
20231010,153800,742937695500,493000,493000,493000,493000,0
|
|
20231010,153700,742937695500,493000,493000,493000,493000,0
|
|
20231010,153600,742937695500,493000,493000,493000,493000,0
|
|
20231010,153500,742937695500,493000,493000,493000,493000,0
|
|
20231010,153400,742937695500,493000,493000,493000,493000,0
|
|
20231010,153300,742937695500,493000,493000,493000,493000,0
|
|
20231010,153200,742937695500,493000,493000,493000,493000,0
|
|
20231010,153100,742937695500,493000,493000,493000,493000,0
|
|
20231010,153000,742937695500,493000,493000,493000,493000,47136
|
|
20231010,152900,719699647500,491500,491500,491500,491500,0
|
|
20231010,152800,719699647500,491500,491500,491500,491500,0
|
|
20231010,152700,719699647500,491500,491500,491500,491500,0
|
|
20231010,152600,719699647500,491500,491500,491500,491500,0
|
|
20231010,152500,719699647500,491500,491500,491500,491500,0
|
|
20231010,152400,719699647500,491500,491500,491500,491500,0
|
|
20231010,152300,719699647500,491500,491500,491500,491500,0
|
|
20231010,152200,719699647500,491500,491500,491500,491500,0
|
|
20231010,152100,719699647500,491500,491500,491500,491500,0
|
|
20231010,152000,719699647500,491500,491500,491500,491500,0
|
|
20231010,151900,719699647500,491500,491000,491500,490500,8480
|
|
20231010,151800,715534920000,491000,491000,491000,490000,17865
|
|
20231010,151700,706771175000,490500,492000,492000,490500,10308
|
|
20231010,151600,701708931000,491500,491500,492000,491500,5825
|
|
20231010,151500,698845174000,492000,491500,492500,491500,8979
|
|
20231010,151400,694427893500,492000,491500,492000,491500,2952
|
|
20231010,151300,692976247000,492000,491500,492500,491500,7500
|
|
20231010,151200,689287201500,492000,492000,492500,491500,6600
|
|
20231010,151100,686039798000,492500,492000,492500,492000,7653
|
|
20231010,151000,682273997500,492000,492000,492500,491500,5792
|
|
20231010,150900,679423793000,491500,491500,492000,491000,3490
|
|
20231010,150800,677708370000,491500,492000,492500,491000,8806
|
|
20231010,150700,673380162500,492500,492000,493000,491500,10288
|
|
20231010,150600,668316123000,492000,492000,492500,491500,5683
|
|
20231010,150500,665519585500,492500,493000,493000,492000,3174
|
|
20231010,150400,663956704000,492500,492500,493000,492500,3252
|
|
20231010,150300,662354803500,492500,493500,493500,492500,3964
|
|
20231010,150200,660400961500,493500,493000,493500,493000,2523
|
|
20231010,150100,659156386000,493500,492500,493500,492500,3138
|
|
20231010,150000,657609208000,492500,491500,493000,491500,11091
|
|
20231010,145900,652151404000,492000,491500,492500,491000,11681
|
|
20231010,145800,646408966500,491500,493500,493500,491500,19404
|
|
20231010,145700,636851195500,493000,493500,494000,493000,5168
|
|
20231010,145600,634301245500,494000,493500,494000,493500,2369
|
|
20231010,145500,633131892500,493500,494000,494000,493500,3282
|
|
20231010,145400,631511928500,494000,494000,494500,493500,2503
|
|
20231010,145300,630275531000,494000,494000,494500,493500,5584
|
|
20231010,145200,627516964000,494000,493000,494500,493000,10336
|
|
20231010,145100,622411457500,493500,493500,494000,493000,3587
|
|
20231010,145000,620641326500,493500,493500,494000,493000,5336
|
|
20231010,144900,618007827500,493500,494000,494500,493500,5620
|
|
20231010,144800,615232323000,494000,494500,495000,494000,3791
|
|
20231010,144700,613358596500,494500,495000,495000,494500,1597
|
|
20231010,144600,612568819000,494500,495500,495500,494500,4346
|
|
20231010,144500,610418102500,495500,495500,496000,495000,2438
|
|
20231010,144400,609210095000,496000,495500,496500,495500,2326
|
|
20231010,144300,608057033500,496000,497500,497500,496000,6103
|
|
20231010,144200,605026358500,497000,497000,497500,497000,4281
|
|
20231010,144100,602897934500,497000,497000,497500,496500,2739
|
|
20231010,144000,601536680000,497000,497000,497500,496500,3800
|
|
20231010,143900,599648382000,496500,497000,497500,496500,5117
|
|
20231010,143800,597105118500,497000,497000,497500,496500,3566
|
|
20231010,143700,595333054500,497000,496000,497000,496000,6054
|
|
20231010,143600,592327092000,496500,496000,496500,495500,4434
|
|
20231010,143500,590128149000,496000,495000,496500,495000,5121
|
|
20231010,143400,587589199500,495000,495500,496000,494500,5751
|
|
20231010,143300,584740391500,496000,495500,496000,495000,4216
|
|
20231010,143200,582650662000,495500,495500,495500,494500,4835
|
|
20231010,143100,580256852500,495500,494000,495500,494000,9193
|
|
20231010,143000,575707503500,494500,494000,494500,493500,6797
|
|
20231010,142900,572351363000,494500,493500,494500,493500,5427
|
|
20231010,142800,569670064500,494000,493500,494000,493000,3326
|
|
20231010,142700,568028821500,493000,492500,494000,492000,8330
|
|
20231010,142600,563921739500,492500,492000,493000,492000,11612
|
|
20231010,142500,558204665500,492000,493500,494000,492000,7364
|
|
20231010,142400,554574554000,493500,493000,494500,493000,10380
|
|
20231010,142300,549452236500,493000,494500,495000,493000,6575
|
|
20231010,142200,546204872500,494500,494000,495000,494000,5325
|
|
20231010,142100,543571429500,494000,494000,495000,494000,8444
|
|
20231010,142000,539397855500,494000,494500,495000,494000,5971
|
|
20231010,141900,536446421000,495000,494500,495500,494000,15902
|
|
20231010,141800,528580744000,494500,495500,496000,494500,10016
|
|
20231010,141700,523622610500,495500,496500,497000,495000,8091
|
|
20231010,141600,519611166000,496500,496000,497000,495000,21173
|
|
20231010,141500,509115055000,496000,496500,497000,496000,9396
|
|
20231010,141400,504452026000,496500,497000,497500,496500,5256
|
|
20231010,141300,501839986000,497000,497500,498000,497000,5596
|
|
20231010,141200,499056802000,497500,497500,499000,497500,8210
|
|
20231010,141100,494966244000,498000,498000,498500,497500,7337
|
|
20231010,141000,491312770000,498500,499000,499000,498000,8102
|
|
20231010,140900,487273873000,498500,499500,499500,498500,6087
|
|
20231010,140800,484236623500,499000,499500,499500,499000,1553
|
|
20231010,140700,483461466500,499000,499500,499500,499000,3072
|
|
20231010,140600,481928378000,499500,499500,499500,499000,1239
|
|
20231010,140500,481309618000,499500,499000,499500,499000,4512
|
|
20231010,140400,479056850000,499000,499500,499500,499000,1814
|
|
20231010,140300,478151475500,499500,499500,499500,499000,2051
|
|
20231010,140200,477127376500,499500,499500,500000,499000,8421
|
|
20231010,140100,472922229500,500000,500000,500000,499500,2184
|
|
20231010,140000,471830801500,500000,500000,500000,499500,4000
|
|
20231010,135900,469830909500,500000,501000,501000,499500,5869
|
|
20231010,135800,466895511000,501000,502000,502000,501000,2917
|
|
20231010,135700,465434032000,502000,501000,502000,501000,976
|
|
20231010,135600,464944932000,501000,501000,502000,501000,650
|
|
20231010,135500,464619119000,501000,502000,502000,501000,727
|
|
20231010,135400,464254665000,502000,501000,502000,500000,3188
|
|
20231010,135300,462657358000,500000,500000,501000,500000,1237
|
|
20231010,135200,462038468000,500000,500000,501000,500000,882
|
|
20231010,135100,461597370000,500000,500000,501000,499500,6891
|
|
20231010,135000,458151887500,500000,499500,500000,499500,867
|
|
20231010,134900,457718779000,499500,499500,500000,499500,703
|
|
20231010,134800,457367508000,499500,500000,500000,499500,738
|
|
20231010,134700,456998814000,499500,499500,500000,499000,3349
|
|
20231010,134600,455325955500,499500,499500,500000,499500,2636
|
|
20231010,134500,454009222500,499500,500000,500000,499500,4208
|
|
20231010,134400,451905635500,500000,500000,501000,500000,811
|
|
20231010,134300,451499869500,501000,501000,502000,500000,2326
|
|
20231010,134200,450334784500,501000,500000,502000,499500,15361
|
|
20231010,134100,442646464000,500000,499500,500000,499500,879
|
|
20231010,134000,442207305500,499500,499500,500000,499500,945
|
|
20231010,133900,441735227000,499500,500000,500000,499500,1626
|
|
20231010,133800,440922937500,499500,499500,500000,499500,1002
|
|
20231010,133700,440422381500,499500,499000,500000,499000,2982
|
|
20231010,133600,438932723500,499500,499500,499500,499000,2066
|
|
20231010,133500,437901633000,499500,501000,501000,499000,11950
|
|
20231010,133400,431929216500,500000,501000,501000,500000,1752
|
|
20231010,133300,431052931500,500000,501000,501000,500000,1608
|
|
20231010,133200,430248697500,501000,501000,501000,500000,1679
|
|
20231010,133100,429409103500,501000,500000,501000,500000,1473
|
|
20231010,133000,428672036500,501000,501000,501000,500000,497
|
|
20231010,132900,428423315500,501000,501000,501000,500000,1615
|
|
20231010,132800,427614515500,501000,501000,502000,501000,2696
|
|
20231010,132700,426263600500,501000,500000,502000,499500,11292
|
|
20231010,132600,420611918500,499500,499500,500000,499500,1127
|
|
20231010,132500,420048954000,500000,500000,500000,499000,3003
|
|
20231010,132400,418548934000,500000,499500,500000,499500,719
|
|
20231010,132300,418189690500,499500,500000,501000,499500,2565
|
|
20231010,132200,416907395000,500000,499000,501000,499000,8826
|
|
20231010,132100,412496859000,499000,499500,499500,499000,2631
|
|
20231010,132000,411183557500,499000,499500,499500,499000,2639
|
|
20231010,131900,409866246000,499000,499500,499500,499000,3754
|
|
20231010,131800,407992440500,499500,500000,501000,499000,9547
|
|
20231010,131700,403221609500,500000,500000,501000,500000,1311
|
|
20231010,131600,402565864500,500000,500000,501000,500000,863
|
|
20231010,131500,402134332500,500000,500000,501000,500000,3556
|
|
20231010,131400,400354630500,501000,501000,501000,500000,2550
|
|
20231010,131300,399079554500,501000,502000,502000,500000,2942
|
|
20231010,131200,397605393500,501000,501000,502000,501000,883
|
|
20231010,131100,397162938500,501000,501000,502000,500000,6562
|
|
20231010,131000,393872160500,502000,499500,502000,499500,10125
|
|
20231010,130900,388805666000,499500,500000,500000,499000,4068
|
|
20231010,130800,386773670500,499500,500000,500000,499500,4159
|
|
20231010,130700,384695821500,500000,500000,501000,499500,2443
|
|
20231010,130600,383474226000,500000,501000,501000,500000,3790
|
|
20231010,130500,381578736000,500000,500000,501000,500000,3418
|
|
20231010,130400,379869347000,501000,501000,501000,500000,1882
|
|
20231010,130300,378928155000,501000,499500,502000,499000,27797
|
|
20231010,130200,365020451000,499500,500000,500000,499000,13631
|
|
20231010,130100,358211599500,499500,501000,501000,499500,24059
|
|
20231010,130000,346182584000,500000,501000,501000,500000,7344
|
|
20231010,125900,342510249000,500000,501000,502000,500000,4959
|
|
20231010,125800,340027032000,501000,501000,502000,500000,6445
|
|
20231010,125700,336798563000,502000,501000,502000,501000,3519
|
|
20231010,125600,335035270000,502000,501000,502000,501000,5300
|
|
20231010,125500,332379439000,501000,502000,503000,501000,3531
|
|
20231010,125400,330607362000,502000,502000,503000,502000,2185
|
|
20231010,125300,329510378000,503000,502000,503000,502000,4948
|
|
20231010,125200,327026120000,503000,502000,503000,502000,3379
|
|
20231010,125100,325329722000,502000,502000,503000,501000,6631
|
|
20231010,125000,322000655000,502000,503000,503000,502000,3683
|
|
20231010,124900,320151692000,503000,502000,503000,502000,2322
|
|
20231010,124800,318985914000,503000,503000,503000,502000,2959
|
|
20231010,124700,317500067000,503000,502000,503000,502000,3644
|
|
20231010,124600,315670251000,502000,504000,504000,502000,6331
|
|
20231010,124500,312486190000,503000,504000,504000,503000,3460
|
|
20231010,124400,310745683000,503000,504000,504000,503000,2036
|
|
20231010,124300,309721498000,504000,504000,504000,503000,1715
|
|
20231010,124200,308858088000,504000,504000,505000,503000,3070
|
|
20231010,124100,307311037000,504000,503000,505000,502000,14267
|
|
20231010,124000,300130900000,503000,505000,505000,503000,3579
|
|
20231010,123900,298327273000,505000,505000,505000,504000,787
|
|
20231010,123800,297930451000,505000,506000,506000,504000,1369
|
|
20231010,123700,297239199000,505000,507000,507000,505000,2377
|
|
20231010,123600,296036628000,507000,505000,507000,505000,3358
|
|
20231010,123500,294338605000,505000,504000,506000,504000,7768
|
|
20231010,123400,290416517000,505000,504000,506000,503000,9011
|
|
20231010,123300,285870919000,504000,504000,505000,504000,4759
|
|
20231010,123200,283472346000,504000,504000,505000,504000,2127
|
|
20231010,123100,282400158000,505000,505000,506000,504000,3447
|
|
20231010,123000,280660041000,505000,505000,506000,505000,2357
|
|
20231010,122900,279469095000,506000,505000,506000,505000,686
|
|
20231010,122800,279122502000,506000,507000,507000,505000,1569
|
|
20231010,122700,278328845000,506000,505000,507000,505000,3037
|
|
20231010,122600,276792410000,506000,506000,507000,505000,2775
|
|
20231010,122500,275388660000,506000,507000,508000,506000,1867
|
|
20231010,122400,274442812000,507000,505000,508000,505000,4759
|
|
20231010,122300,272033029000,505000,505000,506000,505000,4189
|
|
20231010,122200,269916833000,505000,506000,506000,505000,4533
|
|
20231010,122100,267627442000,506000,505000,506000,505000,1006
|
|
20231010,122000,267119037000,505000,506000,506000,505000,3246
|
|
20231010,121900,265478340000,506000,506000,507000,505000,10993
|
|
20231010,121800,259918964000,506000,506000,507000,506000,2940
|
|
20231010,121700,258430901000,506000,507000,508000,506000,6375
|
|
20231010,121600,255199185000,507000,508000,508000,507000,1199
|
|
20231010,121500,254591206000,507000,508000,508000,507000,536
|
|
20231010,121400,254319203000,508000,507000,508000,507000,4409
|
|
20231010,121300,252080007000,508000,508000,509000,507000,9303
|
|
20231010,121200,247354772000,508000,509000,509000,508000,3158
|
|
20231010,121100,245750271000,509000,509000,509000,508000,529
|
|
20231010,121000,245481207000,509000,508000,509000,508000,448
|
|
20231010,120900,245253508000,509000,509000,509000,508000,1090
|
|
20231010,120800,244699575000,509000,508000,509000,508000,605
|
|
20231010,120700,244392012000,508000,509000,509000,508000,1230
|
|
20231010,120600,243766777000,509000,508000,509000,508000,1217
|
|
20231010,120500,243148231000,508000,509000,510000,508000,1453
|
|
20231010,120400,242408576000,509000,510000,510000,508000,9633
|
|
20231010,120300,237505949000,509000,510000,510000,509000,2695
|
|
20231010,120200,236133987000,509000,511000,511000,509000,10878
|
|
20231010,120100,230586379000,511000,511000,511000,510000,348
|
|
20231010,120000,230408762000,510000,510000,511000,510000,844
|
|
20231010,115900,229977575000,511000,510000,511000,510000,286
|
|
20231010,115800,229831573000,510000,511000,511000,510000,593
|
|
20231010,115700,229528800000,510000,511000,511000,510000,368
|
|
20231010,115600,229340971000,511000,511000,511000,510000,1166
|
|
20231010,115500,228745300000,511000,510000,511000,510000,661
|
|
20231010,115400,228408020000,511000,511000,511000,510000,2384
|
|
20231010,115300,227190389000,511000,511000,512000,511000,941
|
|
20231010,115200,226709507000,511000,511000,512000,511000,568
|
|
20231010,115100,226419232000,511000,512000,512000,511000,182
|
|
20231010,115000,226326164000,512000,511000,512000,511000,414
|
|
20231010,114900,226114553000,512000,512000,512000,511000,402
|
|
20231010,114800,225908945000,511000,511000,512000,511000,180
|
|
20231010,114700,225816840000,512000,512000,512000,511000,525
|
|
20231010,114600,225548501000,512000,511000,512000,511000,329
|
|
20231010,114500,225380289000,512000,511000,512000,511000,152
|
|
20231010,114400,225302563000,512000,512000,513000,511000,1166
|
|
20231010,114300,224705568000,512000,512000,513000,511000,393
|
|
20231010,114200,224504434000,512000,511000,512000,511000,692
|
|
20231010,114100,224150222000,512000,511000,513000,511000,1185
|
|
20231010,114000,223543549000,511000,512000,513000,511000,614
|
|
20231010,113900,223229193000,513000,513000,513000,512000,497
|
|
20231010,113800,222974662000,513000,512000,513000,512000,1034
|
|
20231010,113700,222445236000,513000,512000,513000,512000,401
|
|
20231010,113600,222239655000,512000,512000,513000,512000,168
|
|
20231010,113500,222153570000,513000,512000,513000,512000,126
|
|
20231010,113400,222089008000,513000,512000,513000,512000,425
|
|
20231010,113300,221871274000,512000,512000,513000,511000,9333
|
|
20231010,113200,217090181000,511000,512000,512000,511000,420
|
|
20231010,113100,216875419000,511000,512000,512000,511000,896
|
|
20231010,113000,216416995000,511000,511000,512000,511000,326
|
|
20231010,112900,216250392000,512000,511000,512000,511000,561
|
|
20231010,112800,215963665000,511000,511000,512000,511000,632
|
|
20231010,112700,215640571000,511000,511000,512000,511000,385
|
|
20231010,112600,215443672000,511000,511000,512000,511000,303
|
|
20231010,112500,215288758000,511000,510000,512000,510000,2321
|
|
20231010,112400,214103007000,511000,510000,511000,510000,332
|
|
20231010,112300,213933546000,510000,510000,511000,510000,766
|
|
20231010,112200,213542229000,510000,511000,511000,510000,2116
|
|
20231010,112100,212461695000,511000,512000,512000,511000,926
|
|
20231010,112000,211988483000,512000,511000,512000,511000,463
|
|
20231010,111900,211751845000,511000,512000,512000,511000,1863
|
|
20231010,111800,210799831000,512000,511000,512000,511000,315
|
|
20231010,111700,210638825000,511000,511000,512000,511000,624
|
|
20231010,111600,210319901000,511000,513000,513000,511000,5623
|
|
20231010,111500,207443212000,513000,512000,513000,512000,2506
|
|
20231010,111400,206157912000,512000,512000,513000,512000,195
|
|
20231010,111300,206057949000,513000,513000,513000,512000,261
|
|
20231010,111200,205924266000,513000,512000,513000,512000,202
|
|
20231010,111100,205820736000,513000,512000,513000,512000,151
|
|
20231010,111000,205743356000,512000,512000,513000,512000,108
|
|
20231010,110900,205687996000,512000,513000,513000,512000,366
|
|
20231010,110800,205500517000,512000,512000,513000,512000,127
|
|
20231010,110700,205435430000,513000,512000,513000,512000,824
|
|
20231010,110600,205013112000,512000,512000,513000,512000,288
|
|
20231010,110500,204865528000,513000,512000,513000,512000,228
|
|
20231010,110400,204748711000,512000,512000,513000,512000,316
|
|
20231010,110300,204586883000,512000,513000,514000,512000,4383
|
|
20231010,110200,202339962000,513000,513000,514000,513000,174
|
|
20231010,110100,202250667000,514000,513000,514000,513000,103
|
|
20231010,110000,202197798000,513000,514000,514000,513000,735
|
|
20231010,105900,201820614000,513000,514000,514000,513000,651
|
|
20231010,105800,201486605000,514000,514000,514000,513000,228
|
|
20231010,105700,201369547000,514000,513000,514000,513000,289
|
|
20231010,105600,201221152000,513000,514000,515000,513000,1143
|
|
20231010,105500,200633633000,515000,514000,515000,514000,1181
|
|
20231010,105400,200026517000,514000,515000,515000,514000,234
|
|
20231010,105300,199906118000,515000,514000,515000,514000,351
|
|
20231010,105200,199725519000,515000,514000,515000,514000,247
|
|
20231010,105100,199598438000,514000,515000,515000,514000,269
|
|
20231010,105000,199460069000,515000,514000,515000,514000,314
|
|
20231010,104900,199298565000,514000,514000,515000,514000,206
|
|
20231010,104800,199192633000,515000,515000,515000,514000,232
|
|
20231010,104700,199073224000,515000,515000,515000,514000,614
|
|
20231010,104600,198757449000,515000,515000,516000,514000,1300
|
|
20231010,104500,198087895000,515000,516000,516000,515000,615
|
|
20231010,104400,197770916000,516000,515000,516000,515000,149
|
|
20231010,104300,197694079000,515000,515000,516000,515000,771
|
|
20231010,104200,197296676000,516000,516000,517000,515000,2161
|
|
20231010,104100,196181541000,517000,517000,517000,516000,348
|
|
20231010,104000,196001731000,517000,516000,517000,516000,267
|
|
20231010,103900,195863864000,517000,516000,517000,516000,2718
|
|
20231010,103800,194458940000,516000,515000,517000,515000,2713
|
|
20231010,103700,193059054000,515000,514000,516000,514000,589
|
|
20231010,103600,192755786000,515000,515000,516000,514000,2751
|
|
20231010,103500,191339282000,515000,514000,515000,514000,546
|
|
20231010,103400,191058280000,514000,515000,515000,514000,3500
|
|
20231010,103300,189255906000,515000,515000,516000,515000,385
|
|
20231010,103200,189057348000,516000,517000,517000,515000,3474
|
|
20231010,103100,187265032000,517000,516000,517000,516000,468
|
|
20231010,103000,187023298000,517000,517000,517000,516000,571
|
|
20231010,102900,186728236000,517000,516000,517000,515000,2419
|
|
20231010,102800,185479993000,515000,516000,516000,515000,614
|
|
20231010,102700,185163298000,515000,516000,516000,515000,316
|
|
20231010,102600,185000317000,516000,515000,516000,515000,500
|
|
20231010,102500,184742579000,516000,516000,516000,515000,401
|
|
20231010,102400,184535893000,516000,515000,516000,514000,2743
|
|
20231010,102300,183123222000,515000,515000,515000,514000,740
|
|
20231010,102200,182742340000,515000,515000,515000,514000,2054
|
|
20231010,102100,181684586000,515000,516000,516000,514000,5471
|
|
20231010,102000,178864234000,516000,514000,516000,514000,6481
|
|
20231010,101900,175522858000,515000,516000,516000,514000,1035
|
|
20231010,101800,174989842000,516000,515000,516000,514000,3562
|
|
20231010,101700,173155368000,514000,515000,515000,514000,1297
|
|
20231010,101600,172487931000,515000,514000,515000,514000,4117
|
|
20231010,101500,170370569000,514000,514000,514000,513000,991
|
|
20231010,101400,169861646000,514000,514000,514000,513000,517
|
|
20231010,101300,169596303000,514000,512000,514000,512000,1849
|
|
20231010,101200,168647581000,513000,512000,513000,512000,1450
|
|
20231010,101100,167904308000,513000,512000,513000,512000,477
|
|
20231010,101000,167659733000,513000,513000,514000,512000,2411
|
|
20231010,100900,166422791000,514000,513000,514000,513000,442
|
|
20231010,100800,166195931000,514000,512000,514000,512000,6387
|
|
20231010,100700,162922304000,512000,511000,512000,511000,6065
|
|
20231010,100600,159822910000,510000,510000,511000,510000,783
|
|
20231010,100500,159423361000,510000,510000,511000,510000,639
|
|
20231010,100400,159097191000,510000,511000,511000,510000,755
|
|
20231010,100300,158711872000,511000,511000,511000,510000,338
|
|
20231010,100200,158539415000,511000,511000,512000,510000,3139
|
|
20231010,100100,156935663000,512000,512000,512000,511000,557
|
|
20231010,100000,156650766000,511000,511000,512000,511000,1041
|
|
20231010,095900,156118750000,511000,510000,512000,510000,4570
|
|
20231010,095800,153784267000,510000,510000,511000,510000,1273
|
|
20231010,095700,153134628000,511000,510000,511000,510000,991
|
|
20231010,095600,152628467000,510000,510000,511000,510000,1222
|
|
20231010,095500,152004555000,511000,511000,511000,510000,2010
|
|
20231010,095400,150977563000,511000,511000,512000,510000,5148
|
|
20231010,095300,148347105000,512000,512000,512000,511000,780
|
|
20231010,095200,147948290000,511000,511000,512000,511000,1552
|
|
20231010,095100,147155027000,511000,511000,512000,511000,1603
|
|
20231010,095000,146335736000,511000,512000,513000,511000,2972
|
|
20231010,094900,144814479000,512000,512000,513000,512000,1156
|
|
20231010,094800,144222510000,512000,512000,513000,512000,715
|
|
20231010,094700,143856257000,513000,513000,513000,512000,848
|
|
20231010,094600,143421680000,512000,513000,513000,512000,1546
|
|
20231010,094500,142629845000,513000,515000,515000,512000,5580
|
|
20231010,094400,139765383000,515000,515000,515000,514000,234
|
|
20231010,094300,139644963000,515000,514000,515000,514000,2384
|
|
20231010,094200,138417532000,514000,514000,515000,514000,1259
|
|
20231010,094100,137770396000,514000,514000,515000,513000,1989
|
|
20231010,094000,136748269000,514000,514000,515000,513000,2565
|
|
20231010,093900,135429900000,515000,514000,515000,514000,463
|
|
20231010,093800,135191842000,514000,514000,515000,514000,316
|
|
20231010,093700,135029327000,515000,514000,515000,514000,4552
|
|
20231010,093600,132689278000,515000,515000,515000,514000,717
|
|
20231010,093500,132320111000,515000,516000,516000,515000,1543
|
|
20231010,093400,131525146000,515000,515000,516000,515000,320
|
|
20231010,093300,131360164000,515000,515000,516000,514000,3070
|
|
20231010,093200,129779104000,516000,516000,516000,515000,981
|
|
20231010,093100,129273251000,516000,515000,516000,515000,1115
|
|
20231010,093000,128698347000,516000,514000,516000,514000,8477
|
|
20231010,092900,124331331000,514000,514000,515000,514000,716
|
|
20231010,092800,123963140000,515000,513000,515000,513000,2439
|
|
20231010,092700,122709849000,514000,515000,515000,513000,3587
|
|
20231010,092600,120866254000,515000,516000,517000,515000,7310
|
|
20231010,092500,117094980000,516000,517000,517000,515000,5574
|
|
20231010,092400,114220626000,517000,517000,517000,516000,1073
|
|
20231010,092300,113666459000,517000,517000,517000,515000,2677
|
|
20231010,092200,112284876000,517000,516000,517000,515000,4012
|
|
20231010,092100,110214838000,515000,514000,517000,514000,7526
|
|
20231010,092000,106335671000,515000,516000,517000,514000,4129
|
|
20231010,091900,104206180000,516000,517000,517000,516000,1711
|
|
20231010,091800,103322109000,517000,515000,517000,514000,4976
|
|
20231010,091700,100754842000,515000,515000,516000,514000,3946
|
|
20231010,091600,98722633000,516000,516000,517000,515000,3692
|
|
20231010,091500,96818484000,516000,515000,517000,514000,9739
|
|
20231010,091400,91795551000,515000,513000,515000,513000,3161
|
|
20231010,091300,90170948000,513000,514000,514000,512000,4596
|
|
20231010,091200,87813244000,513000,512000,514000,511000,7463
|
|
20231010,091100,83986797000,511000,510000,512000,509000,11496
|
|
20231010,091000,78110534000,509000,512000,513000,509000,12922
|
|
20231010,090900,71514879000,512000,514000,514000,512000,4824
|
|
20231010,090800,69039713000,514000,514000,514000,512000,3456
|
|
20231010,090700,67267241000,514000,513000,514000,512000,5776
|
|
20231010,090600,64304327000,512000,513000,514000,512000,8524
|
|
20231010,090500,59930590000,514000,512000,514000,511000,13494
|
|
20231010,090400,53008595000,511000,514000,515000,510000,16847
|
|
20231010,090300,44384888000,514000,517000,518000,513000,19936
|
|
20231010,090200,34117262000,517000,517000,518000,516000,11694
|
|
20231010,090100,28070113000,517000,519000,520000,516000,14846
|
|
20231010,090000,20382656000,520000,521000,522000,519000,38575
|