585 lines
35 KiB
CSV
585 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184200,696135487500,474000,474000,474000,474000,29629
|
|
20231024,184100,696135487500,474000,474000,474000,474000,0
|
|
20231024,184000,696135487500,474000,474000,474000,474000,0
|
|
20231024,183900,696135487500,474000,474000,474000,474000,0
|
|
20231024,183800,696135487500,474000,474000,474000,474000,0
|
|
20231024,183700,696135487500,474000,474000,474000,474000,0
|
|
20231024,183600,696135487500,474000,474000,474000,474000,0
|
|
20231024,183500,696135487500,474000,474000,474000,474000,0
|
|
20231024,183400,696135487500,474000,474000,474000,474000,0
|
|
20231024,183300,696135487500,474000,474000,474000,474000,0
|
|
20231024,183200,696135487500,474000,474000,474000,474000,0
|
|
20231024,183100,696135487500,474000,474000,474000,474000,0
|
|
20231024,183000,696135487500,474000,474000,474000,474000,0
|
|
20231024,182900,696135487500,474000,474000,474000,474000,0
|
|
20231024,182800,696135487500,474000,474000,474000,474000,0
|
|
20231024,182700,696135487500,474000,474000,474000,474000,0
|
|
20231024,182600,696135487500,474000,474000,474000,474000,0
|
|
20231024,182500,696135487500,474000,474000,474000,474000,0
|
|
20231024,182400,696135487500,474000,474000,474000,474000,0
|
|
20231024,182300,696135487500,474000,474000,474000,474000,0
|
|
20231024,182200,696135487500,474000,474000,474000,474000,0
|
|
20231024,182100,696135487500,474000,474000,474000,474000,0
|
|
20231024,182000,696135487500,474000,474000,474000,474000,0
|
|
20231024,181900,696135487500,474000,474000,474000,474000,0
|
|
20231024,181800,696135487500,474000,474000,474000,474000,0
|
|
20231024,181700,696135487500,474000,474000,474000,474000,0
|
|
20231024,181600,696135487500,474000,474000,474000,474000,0
|
|
20231024,181500,696135487500,474000,474000,474000,474000,0
|
|
20231024,181400,696135487500,474000,474000,474000,474000,0
|
|
20231024,181300,696135487500,474000,474000,474000,474000,0
|
|
20231024,181200,696135487500,474000,474000,474000,474000,29629
|
|
20231024,181100,696135487500,474000,474000,474000,474000,0
|
|
20231024,181000,696135487500,474000,474000,474000,474000,0
|
|
20231024,180900,696135487500,474000,474000,474000,474000,0
|
|
20231024,180800,696135487500,474000,474000,474000,474000,0
|
|
20231024,180700,696135487500,474000,474000,474000,474000,0
|
|
20231024,180600,696135487500,474000,474000,474000,474000,0
|
|
20231024,180500,696135487500,474000,474000,474000,474000,0
|
|
20231024,180400,696135487500,474000,474000,474000,474000,0
|
|
20231024,180300,696135487500,474000,474000,474000,474000,0
|
|
20231024,180200,696135487500,474000,474000,474000,474000,0
|
|
20231024,180100,696135487500,474000,474000,474000,474000,0
|
|
20231024,180000,696135487500,474000,474000,474000,474000,0
|
|
20231024,175900,696135487500,474000,474000,474000,474000,0
|
|
20231024,175800,696135487500,474000,474000,474000,474000,0
|
|
20231024,175700,696135487500,474000,474000,474000,474000,0
|
|
20231024,175600,696135487500,474000,474000,474000,474000,0
|
|
20231024,175500,696135487500,474000,474000,474000,474000,0
|
|
20231024,175400,696135487500,474000,474000,474000,474000,0
|
|
20231024,175300,696135487500,474000,474000,474000,474000,0
|
|
20231024,175200,696135487500,474000,474000,474000,474000,0
|
|
20231024,175100,696135487500,474000,474000,474000,474000,0
|
|
20231024,175000,696135487500,474000,474000,474000,474000,0
|
|
20231024,174900,696135487500,474000,474000,474000,474000,0
|
|
20231024,174800,696135487500,474000,474000,474000,474000,0
|
|
20231024,174700,696135487500,474000,474000,474000,474000,0
|
|
20231024,174600,696135487500,474000,474000,474000,474000,0
|
|
20231024,174500,696135487500,474000,474000,474000,474000,0
|
|
20231024,174400,696135487500,474000,474000,474000,474000,0
|
|
20231024,174300,696135487500,474000,474000,474000,474000,0
|
|
20231024,174200,696135487500,474000,474000,474000,474000,29629
|
|
20231024,174100,696135487500,474000,474000,474000,474000,0
|
|
20231024,174000,696135487500,474000,474000,474000,474000,0
|
|
20231024,173900,696135487500,474000,474000,474000,474000,0
|
|
20231024,173800,696135487500,474000,474000,474000,474000,0
|
|
20231024,173700,696135487500,474000,474000,474000,474000,0
|
|
20231024,173600,696135487500,474000,474000,474000,474000,0
|
|
20231024,173500,696135487500,474000,474000,474000,474000,0
|
|
20231024,173400,696135487500,474000,474000,474000,474000,0
|
|
20231024,173300,696135487500,474000,474000,474000,474000,0
|
|
20231024,173200,696135487500,474000,474000,474000,474000,0
|
|
20231024,173100,696135487500,474000,474000,474000,474000,0
|
|
20231024,173000,696135487500,474000,474000,474000,474000,0
|
|
20231024,172900,696135487500,474000,474000,474000,474000,0
|
|
20231024,172800,696135487500,474000,474000,474000,474000,0
|
|
20231024,172700,696135487500,474000,474000,474000,474000,0
|
|
20231024,172600,696135487500,474000,474000,474000,474000,0
|
|
20231024,172500,696135487500,474000,474000,474000,474000,0
|
|
20231024,172400,696135487500,474000,474000,474000,474000,0
|
|
20231024,172300,696135487500,474000,474000,474000,474000,0
|
|
20231024,172200,696135487500,474000,474000,474000,474000,0
|
|
20231024,172100,696135487500,474000,474000,474000,474000,0
|
|
20231024,172000,696135487500,474000,474000,474000,474000,0
|
|
20231024,171900,696135487500,474000,474000,474000,474000,0
|
|
20231024,171800,696135487500,474000,474000,474000,474000,0
|
|
20231024,171700,696135487500,474000,474000,474000,474000,0
|
|
20231024,171600,696135487500,474000,474000,474000,474000,0
|
|
20231024,171500,696135487500,474000,474000,474000,474000,0
|
|
20231024,171400,696135487500,474000,474000,474000,474000,0
|
|
20231024,171300,696135487500,474000,474000,474000,474000,0
|
|
20231024,171200,696135487500,474000,474000,474000,474000,29629
|
|
20231024,171100,696135487500,474000,474000,474000,474000,0
|
|
20231024,171000,696135487500,474000,474000,474000,474000,0
|
|
20231024,170900,696135487500,474000,474000,474000,474000,0
|
|
20231024,170800,696135487500,474000,474000,474000,474000,0
|
|
20231024,170700,696135487500,474000,474000,474000,474000,0
|
|
20231024,170600,696135487500,474000,474000,474000,474000,0
|
|
20231024,170500,696135487500,474000,474000,474000,474000,0
|
|
20231024,170400,696135487500,474000,474000,474000,474000,0
|
|
20231024,170300,696135487500,474000,474000,474000,474000,0
|
|
20231024,170200,696135487500,474000,474000,474000,474000,0
|
|
20231024,170100,696135487500,474000,474000,474000,474000,0
|
|
20231024,170000,696135487500,474000,474000,474000,474000,0
|
|
20231024,165900,696135487500,474000,474000,474000,474000,0
|
|
20231024,165800,696135487500,474000,474000,474000,474000,0
|
|
20231024,165700,696135487500,474000,474000,474000,474000,0
|
|
20231024,165600,696135487500,474000,474000,474000,474000,0
|
|
20231024,165500,696135487500,474000,474000,474000,474000,0
|
|
20231024,165400,696135487500,474000,474000,474000,474000,0
|
|
20231024,165300,696135487500,474000,474000,474000,474000,0
|
|
20231024,165200,696135487500,474000,474000,474000,474000,0
|
|
20231024,165100,696135487500,474000,474000,474000,474000,0
|
|
20231024,165000,696135487500,474000,474000,474000,474000,0
|
|
20231024,164900,696135487500,474000,474000,474000,474000,0
|
|
20231024,164800,696135487500,474000,474000,474000,474000,0
|
|
20231024,164700,696135487500,474000,474000,474000,474000,0
|
|
20231024,164600,696135487500,474000,474000,474000,474000,0
|
|
20231024,164500,696135487500,474000,474000,474000,474000,0
|
|
20231024,164400,696135487500,474000,474000,474000,474000,0
|
|
20231024,164300,696135487500,474000,474000,474000,474000,0
|
|
20231024,164200,696135487500,474000,474000,474000,474000,29629
|
|
20231024,164100,696135487500,474000,474000,474000,474000,0
|
|
20231024,164000,696135487500,474000,474000,474000,474000,0
|
|
20231024,163900,696135487500,474000,474000,474000,474000,0
|
|
20231024,163800,696135487500,474000,474000,474000,474000,0
|
|
20231024,163700,696135487500,474000,474000,474000,474000,0
|
|
20231024,163600,696135487500,474000,474000,474000,474000,0
|
|
20231024,163500,696135487500,474000,474000,474000,474000,0
|
|
20231024,163400,696135487500,474000,474000,474000,474000,0
|
|
20231024,163300,696135487500,474000,474000,474000,474000,0
|
|
20231024,163200,696135487500,474000,474000,474000,474000,0
|
|
20231024,163100,696135487500,474000,474000,474000,474000,0
|
|
20231024,163000,696135487500,474000,474000,474000,474000,0
|
|
20231024,162900,696135487500,474000,474000,474000,474000,0
|
|
20231024,162800,696135487500,474000,474000,474000,474000,0
|
|
20231024,162700,696135487500,474000,474000,474000,474000,0
|
|
20231024,162600,696135487500,474000,474000,474000,474000,0
|
|
20231024,162500,696135487500,474000,474000,474000,474000,0
|
|
20231024,162400,696135487500,474000,474000,474000,474000,0
|
|
20231024,162300,696135487500,474000,474000,474000,474000,0
|
|
20231024,162200,696135487500,474000,474000,474000,474000,0
|
|
20231024,162100,696135487500,474000,474000,474000,474000,0
|
|
20231024,162000,696135487500,474000,474000,474000,474000,0
|
|
20231024,161900,696135487500,474000,474000,474000,474000,0
|
|
20231024,161800,696135487500,474000,474000,474000,474000,0
|
|
20231024,161700,696135487500,474000,474000,474000,474000,0
|
|
20231024,161600,696135487500,474000,474000,474000,474000,0
|
|
20231024,161500,696135487500,474000,474000,474000,474000,0
|
|
20231024,161400,696135487500,474000,474000,474000,474000,0
|
|
20231024,161300,696135487500,474000,474000,474000,474000,0
|
|
20231024,161200,696135487500,474000,474000,474000,474000,29629
|
|
20231024,161100,696135487500,474000,474000,474000,474000,0
|
|
20231024,161000,696135487500,474000,474000,474000,474000,0
|
|
20231024,160900,696135487500,474000,474000,474000,474000,0
|
|
20231024,160800,696135487500,474000,474000,474000,474000,0
|
|
20231024,160700,696135487500,474000,474000,474000,474000,0
|
|
20231024,160600,696135487500,474000,474000,474000,474000,0
|
|
20231024,160500,696135487500,474000,474000,474000,474000,0
|
|
20231024,160400,696135487500,474000,474000,474000,474000,0
|
|
20231024,160300,696135487500,474000,474000,474000,474000,0
|
|
20231024,160200,696135487500,474000,474000,474000,474000,0
|
|
20231024,160100,696135487500,474000,474000,474000,474000,0
|
|
20231024,160000,696135487500,474000,474000,474000,474000,0
|
|
20231024,155900,696135487500,474000,474000,474000,474000,0
|
|
20231024,155800,696135487500,474000,474000,474000,474000,0
|
|
20231024,155700,696135487500,474000,474000,474000,474000,0
|
|
20231024,155600,696135487500,474000,474000,474000,474000,0
|
|
20231024,155500,696135487500,474000,474000,474000,474000,0
|
|
20231024,155400,696135487500,474000,474000,474000,474000,0
|
|
20231024,155300,696135487500,474000,474000,474000,474000,0
|
|
20231024,155200,696135487500,474000,474000,474000,474000,0
|
|
20231024,155100,696135487500,474000,474000,474000,474000,0
|
|
20231024,155000,696135487500,474000,474000,474000,474000,0
|
|
20231024,154900,696135487500,474000,474000,474000,474000,0
|
|
20231024,154800,696135487500,474000,474000,474000,474000,0
|
|
20231024,154700,696135487500,474000,474000,474000,474000,0
|
|
20231024,154600,696135487500,474000,474000,474000,474000,0
|
|
20231024,154500,696135487500,474000,474000,474000,474000,0
|
|
20231024,154400,696135487500,474000,474000,474000,474000,0
|
|
20231024,154300,696135487500,474000,474000,474000,474000,0
|
|
20231024,154200,696135487500,474000,474000,474000,474000,29629
|
|
20231024,154100,696135487500,474000,474000,474000,474000,0
|
|
20231024,154000,696135487500,474000,474000,474000,474000,0
|
|
20231024,153900,696135487500,474000,474000,474000,474000,0
|
|
20231024,153800,696135487500,474000,474000,474000,474000,0
|
|
20231024,153700,696135487500,474000,474000,474000,474000,0
|
|
20231024,153600,696135487500,474000,474000,474000,474000,0
|
|
20231024,153500,696135487500,474000,474000,474000,474000,0
|
|
20231024,153400,696135487500,474000,474000,474000,474000,0
|
|
20231024,153300,696135487500,474000,474000,474000,474000,0
|
|
20231024,153200,696135487500,474000,474000,474000,474000,0
|
|
20231024,153100,696135487500,474000,474000,474000,474000,0
|
|
20231024,153000,696135487500,474000,474000,474000,474000,29629
|
|
20231024,152900,682091341500,474000,474000,474000,474000,0
|
|
20231024,152800,682091341500,474000,474000,474000,474000,0
|
|
20231024,152700,682091341500,474000,474000,474000,474000,0
|
|
20231024,152600,682091341500,474000,474000,474000,474000,0
|
|
20231024,152500,682091341500,474000,474000,474000,474000,0
|
|
20231024,152400,682091341500,474000,474000,474000,474000,0
|
|
20231024,152300,682091341500,474000,474000,474000,474000,0
|
|
20231024,152200,682091341500,474000,474000,474000,474000,0
|
|
20231024,152100,682091341500,474000,474000,474000,474000,0
|
|
20231024,152000,682091341500,474000,474000,474000,474000,0
|
|
20231024,151900,682091341500,474000,474500,474500,473500,3171
|
|
20231024,151800,680587754000,474000,474000,474500,474000,2117
|
|
20231024,151700,679583804000,474500,474000,475000,473500,4713
|
|
20231024,151600,677348590500,473500,473000,474000,473000,3582
|
|
20231024,151500,675652278000,473500,474500,474500,473000,5573
|
|
20231024,151400,673011275000,474500,474000,474500,473500,5441
|
|
20231024,151300,670432284500,474000,474000,474000,473500,2691
|
|
20231024,151200,669156811000,474000,473000,474000,473000,1937
|
|
20231024,151100,668239654500,473500,473000,473500,473000,1164
|
|
20231024,151000,667688599000,473500,473500,474000,472500,3943
|
|
20231024,150900,665822973000,474000,474500,474500,473500,1532
|
|
20231024,150800,665096586500,474000,473000,474500,473000,3292
|
|
20231024,150700,663538123000,473500,474500,475000,473000,7424
|
|
20231024,150600,660018345000,475000,475000,475000,474500,4209
|
|
20231024,150500,658019143500,474500,475000,475000,474500,1747
|
|
20231024,150400,657189461500,475000,475500,476000,474500,6097
|
|
20231024,150300,654290666000,475500,474000,475500,474000,3044
|
|
20231024,150200,652845004500,474500,474500,475000,473500,3296
|
|
20231024,150100,651282387000,474500,474000,475000,473500,3089
|
|
20231024,150000,649817020500,474000,474000,474000,473000,2995
|
|
20231024,145900,648398763500,474000,473500,474500,473000,5258
|
|
20231024,145800,645906924500,473500,474000,475000,473000,8202
|
|
20231024,145700,642017064000,473500,472000,474000,472000,4311
|
|
20231024,145600,639978039500,472000,470500,472000,470000,14616
|
|
20231024,145500,633090931500,470500,472000,472500,470500,6385
|
|
20231024,145400,630081586000,472000,472500,473000,472000,3553
|
|
20231024,145300,628403153000,473000,473000,473000,472500,5970
|
|
20231024,145200,625580959500,473000,473500,474000,472500,5421
|
|
20231024,145100,623015061500,474000,475000,475500,473500,5208
|
|
20231024,145000,620544955000,475500,476000,476000,474500,9164
|
|
20231024,144900,616190665000,476000,475500,476000,475000,5931
|
|
20231024,144800,613371532500,475000,475000,476500,474500,7413
|
|
20231024,144700,609847678000,475500,479000,479000,475000,11399
|
|
20231024,144600,604411314500,479000,482000,482000,478500,11229
|
|
20231024,144500,599014866500,482000,481500,482000,481000,6103
|
|
20231024,144400,596075415000,481500,481500,482500,481000,5016
|
|
20231024,144300,593658682500,482000,480500,483000,480500,13186
|
|
20231024,144200,587304275000,480500,480000,480500,479500,5754
|
|
20231024,144100,584542171500,479500,480000,480000,479500,2966
|
|
20231024,144000,583119551000,480000,479500,480000,479500,2401
|
|
20231024,143900,581967429000,480000,479500,480000,478500,4073
|
|
20231024,143800,580014899500,479500,478500,480000,478500,3861
|
|
20231024,143700,578163906000,479000,479500,480500,478500,5781
|
|
20231024,143600,575390172500,479500,481000,481500,479000,15495
|
|
20231024,143500,567953249000,481000,478500,481000,478000,8088
|
|
20231024,143400,564071457000,478500,476500,479000,476500,9618
|
|
20231024,143300,559475034000,476500,477000,477500,476000,4915
|
|
20231024,143200,557131003500,477500,474500,477500,474500,8233
|
|
20231024,143100,553212194000,475000,478500,479000,475000,9758
|
|
20231024,143000,548559939500,478500,477500,480500,477000,12936
|
|
20231024,142900,542363830500,477500,477000,478000,477000,4837
|
|
20231024,142800,540054402500,477500,476000,478000,475500,7898
|
|
20231024,142700,536286594500,476000,477000,477000,476000,6493
|
|
20231024,142600,533193327500,477000,474500,477000,474500,8101
|
|
20231024,142500,529337443500,475000,474000,475000,473000,5575
|
|
20231024,142400,526695759000,474000,472500,474000,472500,5521
|
|
20231024,142300,524083414000,472500,473000,473000,471500,7832
|
|
20231024,142200,520384799000,472500,473500,474500,472500,5021
|
|
20231024,142100,518006405000,473000,474000,474000,472500,6967
|
|
20231024,142000,514708986000,474000,474500,475000,473500,9759
|
|
20231024,141900,510080416000,474500,474000,475000,473500,11559
|
|
20231024,141800,504595991500,473500,473000,474000,472500,5068
|
|
20231024,141700,502196001500,472500,471500,473500,471000,16060
|
|
20231024,141600,494614327500,471000,474000,474000,471000,16084
|
|
20231024,141500,487010795000,474000,472500,474000,472500,9903
|
|
20231024,141400,482321570500,472500,472000,473000,471500,11154
|
|
20231024,141300,477051738000,472000,470000,472500,469500,21383
|
|
20231024,141200,466984060500,470000,468500,470000,468000,12375
|
|
20231024,141100,461175495500,468500,467500,469000,467000,12663
|
|
20231024,141000,455245191500,467500,467000,468000,466500,10483
|
|
20231024,140900,450346214500,467000,466500,467500,466000,5333
|
|
20231024,140800,447856510500,466500,466000,466500,465500,4673
|
|
20231024,140700,445679532500,466000,466000,466000,465500,3343
|
|
20231024,140600,444121706500,466000,465000,466000,464500,4130
|
|
20231024,140500,442199054500,465000,466000,466000,464500,4185
|
|
20231024,140400,440252180500,466000,466000,466500,465000,6329
|
|
20231024,140300,437304668500,466000,465500,466500,465000,14909
|
|
20231024,140200,430358609000,465500,465000,465500,465000,4187
|
|
20231024,140100,428410048000,465000,464500,465500,464500,5607
|
|
20231024,140000,425803686500,465000,465500,465500,464000,8712
|
|
20231024,135900,421754145000,465500,464500,465500,463500,21417
|
|
20231024,135800,411802477000,464000,462500,464500,462500,11430
|
|
20231024,135700,406498267000,462500,462500,463500,462000,6566
|
|
20231024,135600,403458689000,462500,462000,462500,462000,2614
|
|
20231024,135500,402250236500,462500,462000,462500,461500,4232
|
|
20231024,135400,400295087500,462000,461000,462000,460500,9609
|
|
20231024,135300,395864198000,461000,460500,461000,460000,2390
|
|
20231024,135200,394763335000,460500,460500,460500,460000,1276
|
|
20231024,135100,394175886000,460000,460000,460500,459500,1267
|
|
20231024,135000,393593038000,460000,460000,460500,459000,3450
|
|
20231024,134900,392007060500,460500,460000,460500,459500,2563
|
|
20231024,134800,390828029500,460000,460000,460000,459500,1457
|
|
20231024,134700,390157852000,459500,460000,460000,459500,1087
|
|
20231024,134600,389657959500,460000,459000,460000,458500,5051
|
|
20231024,134500,387338563000,459000,459000,459500,458500,4481
|
|
20231024,134400,385281529000,459500,461000,461000,458500,8991
|
|
20231024,134300,381146387000,461000,460500,461000,460500,2722
|
|
20231024,134200,379892441500,460500,460000,460500,459500,11012
|
|
20231024,134100,374825180000,460000,459500,460000,459500,4452
|
|
20231024,134000,372778961500,459500,458500,460000,458000,9619
|
|
20231024,133900,368361532000,458500,458000,458500,457000,1063
|
|
20231024,133800,367874761000,458000,457000,458500,456500,14375
|
|
20231024,133700,361298352000,457000,456500,457000,456000,5283
|
|
20231024,133600,358885032000,456500,455500,456500,455000,10136
|
|
20231024,133500,354263865000,455500,455500,455500,455000,371
|
|
20231024,133400,354094934500,455000,455500,455500,455000,511
|
|
20231024,133300,353862343000,455500,455000,455500,455000,1128
|
|
20231024,133200,353348974000,455500,455500,455500,455000,412
|
|
20231024,133100,353161409000,455500,454500,455500,454500,1354
|
|
20231024,133000,352545308500,455000,455000,455000,454500,336
|
|
20231024,132900,352392511000,455000,455000,455000,454000,3933
|
|
20231024,132800,350604429500,455000,456000,456000,455000,2485
|
|
20231024,132700,349472591000,456000,456000,456000,455500,785
|
|
20231024,132600,349114645000,456000,455500,456000,455000,857
|
|
20231024,132500,348724164000,455500,455500,455500,455000,964
|
|
20231024,132400,348285071000,455500,456000,456000,455000,5762
|
|
20231024,132300,345660240000,456000,455500,456000,455000,5206
|
|
20231024,132200,343288678000,455500,454500,455500,454500,12329
|
|
20231024,132100,337678502500,455000,454500,455000,454500,4889
|
|
20231024,132000,335455279000,454500,454500,454500,454000,655
|
|
20231024,131900,335157605500,454500,454500,454500,454000,771
|
|
20231024,131800,334807372500,454500,454500,454500,454000,252
|
|
20231024,131700,334692871500,454500,454500,454500,454000,2143
|
|
20231024,131600,333719466000,454500,454000,454500,454000,540
|
|
20231024,131500,333474110500,454500,454500,454500,454000,872
|
|
20231024,131400,333077870000,454500,454000,455000,454000,2194
|
|
20231024,131300,332080611500,454500,454500,454500,454000,2580
|
|
20231024,131200,330908013500,454500,454500,454500,454000,824
|
|
20231024,131100,330533527500,454000,453500,454500,453000,5277
|
|
20231024,131000,328138723000,453500,453500,453500,453000,6523
|
|
20231024,130900,325182099500,453500,453000,453500,452500,760
|
|
20231024,130800,324837796500,453000,452000,453000,452000,1558
|
|
20231024,130700,324132543500,452500,452500,453000,452000,2408
|
|
20231024,130600,323042545000,452500,453500,453500,452000,3449
|
|
20231024,130500,321480552500,453500,453500,453500,453000,298
|
|
20231024,130400,321345423000,453500,453000,453500,453000,293
|
|
20231024,130300,321212569500,453500,452500,453500,452500,2961
|
|
20231024,130200,319870839000,453000,453000,453000,452500,371
|
|
20231024,130100,319702862500,452500,453000,453000,452500,508
|
|
20231024,130000,319472764000,452500,453000,453000,452500,265
|
|
20231024,125900,319352733500,453000,452500,453000,452500,2104
|
|
20231024,125800,318400166500,453000,453000,453500,452500,1985
|
|
20231024,125700,317500963000,453500,452000,453500,452000,2917
|
|
20231024,125600,316180060500,452000,452500,452500,452000,379
|
|
20231024,125500,316008634000,452000,452500,452500,452000,211
|
|
20231024,125400,315913198000,452500,452500,452500,452000,266
|
|
20231024,125300,315792872000,452000,452500,452500,452000,128
|
|
20231024,125200,315734989000,452500,452000,452500,451500,1069
|
|
20231024,125100,315251762500,452000,453000,453000,452000,1253
|
|
20231024,125000,314684858500,452500,453500,453500,452500,1050
|
|
20231024,124900,314209222500,453000,453500,453500,453000,1328
|
|
20231024,124800,313607581500,453500,453500,453500,453000,290
|
|
20231024,124700,313476069500,453500,453000,453500,453000,1508
|
|
20231024,124600,312792803500,453500,453500,454000,453000,3511
|
|
20231024,124500,311200583500,453500,453500,453500,453000,694
|
|
20231024,124400,310885870000,453500,453500,453500,453000,4048
|
|
20231024,124300,309051880000,453500,453500,453500,453000,499
|
|
20231024,124200,308825589000,453500,453000,453500,452500,2444
|
|
20231024,124100,307718281000,453000,453000,453000,452500,394
|
|
20231024,124000,307539889000,453000,452500,453000,452000,1113
|
|
20231024,123900,307036281500,452000,451000,452500,451000,3878
|
|
20231024,123800,305284449500,451000,451000,451500,451000,322
|
|
20231024,123700,305139138000,451500,451500,451500,451000,213
|
|
20231024,123600,305042981000,451500,452500,452500,451000,2476
|
|
20231024,123500,303924419000,452500,452500,452500,452000,367
|
|
20231024,123400,303758472000,452500,452500,452500,452000,595
|
|
20231024,123300,303489236500,452500,452500,452500,452000,185
|
|
20231024,123200,303405549500,452000,452500,452500,452000,354
|
|
20231024,123100,303245380000,452000,452000,452500,452000,200
|
|
20231024,123000,303154918000,452000,452500,452500,452000,596
|
|
20231024,122900,302885486500,452500,452000,452500,452000,889
|
|
20231024,122800,302483599500,452000,452500,452500,451500,1522
|
|
20231024,122700,301795633000,452000,452500,452500,452000,529
|
|
20231024,122600,301556295000,452000,452500,452500,452000,685
|
|
20231024,122500,301246480000,452500,452000,452500,452000,193
|
|
20231024,122400,301159211500,452500,452500,452500,452000,504
|
|
20231024,122300,300931236500,452500,451000,452500,451000,3010
|
|
20231024,122200,299571363000,451500,453000,453000,451500,3736
|
|
20231024,122100,297881923000,452500,452500,453000,452500,368
|
|
20231024,122000,297715307500,453000,453000,453000,452500,306
|
|
20231024,121900,297576706000,453000,452500,453000,452500,245
|
|
20231024,121800,297465793500,452500,452500,453000,452000,1606
|
|
20231024,121700,296739044500,452500,451500,452500,451500,1618
|
|
20231024,121600,296007685500,451500,452000,452000,451500,524
|
|
20231024,121500,295770896000,452000,451000,452000,450500,2114
|
|
20231024,121400,294816880000,450500,451500,451500,450000,4212
|
|
20231024,121300,292918918500,451000,451000,451500,451000,256
|
|
20231024,121200,292803419000,451000,450000,451500,450000,1753
|
|
20231024,121100,292013140000,450000,450500,451000,450000,1257
|
|
20231024,121000,291446935500,450500,451000,451500,450500,1362
|
|
20231024,120900,290832788500,451000,451500,451500,451000,360
|
|
20231024,120800,290670346500,451500,452000,452500,451000,1012
|
|
20231024,120700,290213194000,452000,451000,452500,451000,1235
|
|
20231024,120600,289655297000,451000,451000,451500,451000,948
|
|
20231024,120500,289227446000,451000,451000,451500,451000,226
|
|
20231024,120400,289125496500,451000,451500,451500,451000,429
|
|
20231024,120300,288931989500,451000,451500,451500,451000,387
|
|
20231024,120200,288757405000,451000,452000,452000,451000,1473
|
|
20231024,120100,288092530000,451500,451500,452000,451500,325
|
|
20231024,120000,287945744000,452000,451500,452000,451500,865
|
|
20231024,115900,287554958500,451500,452000,452000,451500,278
|
|
20231024,115800,287429370500,452000,452000,452500,452000,1596
|
|
20231024,115700,286707949000,452000,452000,452500,451500,1121
|
|
20231024,115600,286201323000,452000,453000,453500,452000,2533
|
|
20231024,115500,285055017500,453500,453500,453500,453000,1471
|
|
20231024,115400,284388550500,453500,453000,454000,453000,1640
|
|
20231024,115300,283644883500,453500,454000,454500,453000,2969
|
|
20231024,115200,282297363500,454500,454500,454500,454000,213
|
|
20231024,115100,282200587000,454500,454500,454500,454000,987
|
|
20231024,115000,281752145500,454500,454000,454500,453500,1587
|
|
20231024,114900,281031339000,454000,453500,454000,453000,1562
|
|
20231024,114800,280322658500,453500,453500,453500,453000,1539
|
|
20231024,114700,279625319500,453500,453500,453500,453000,810
|
|
20231024,114600,279258011500,453500,454500,454500,453000,3707
|
|
20231024,114500,277575063000,454500,453500,454500,453500,6163
|
|
20231024,114400,274776923000,453500,453500,453500,453000,2241
|
|
20231024,114300,273760911500,453500,452000,453500,451500,5271
|
|
20231024,114200,271374827000,452000,452000,452000,451500,515
|
|
20231024,114100,271142119000,452000,452000,452000,451500,981
|
|
20231024,114000,270698774500,451500,451500,452000,451500,847
|
|
20231024,113900,270316110000,452000,451500,452000,451500,689
|
|
20231024,113800,270004859500,451500,450500,452000,450500,2329
|
|
20231024,113700,268954040500,450500,451000,452000,450000,3044
|
|
20231024,113600,267580694000,451000,450000,451500,450000,1165
|
|
20231024,113500,267055598000,450000,452000,452000,450000,5419
|
|
20231024,113400,264611605500,451500,451500,452000,451000,1919
|
|
20231024,113300,263745197000,451500,451500,451500,451000,717
|
|
20231024,113200,263421568500,451500,451000,451500,450500,1075
|
|
20231024,113100,262936506000,451000,451000,451000,450500,736
|
|
20231024,113000,262604646500,451000,451000,451000,450500,1363
|
|
20231024,112900,261990028000,451000,451000,451000,450500,796
|
|
20231024,112800,261631049000,451000,450500,451000,450500,748
|
|
20231024,112700,261293745000,450500,450500,451000,450000,2086
|
|
20231024,112600,260354528500,450500,450500,451000,450000,1857
|
|
20231024,112500,259517987000,450500,450500,450500,450000,610
|
|
20231024,112400,259243237500,450500,450000,451000,450000,1455
|
|
20231024,112300,258587730500,450500,450500,450500,450000,786
|
|
20231024,112200,258233657000,450000,450500,451000,450000,2161
|
|
20231024,112100,257259594500,450500,450000,451000,449500,8499
|
|
20231024,112000,253434875000,449500,450000,450000,449500,787
|
|
20231024,111900,253080953500,450000,450000,450000,449500,1586
|
|
20231024,111800,252367766000,450000,449500,450000,449500,520
|
|
20231024,111700,252133820500,450000,449500,450000,449000,7203
|
|
20231024,111600,248893542500,449500,449000,449500,448500,2818
|
|
20231024,111500,247628130500,448500,448500,449000,448000,3461
|
|
20231024,111400,246075229000,448500,447500,448500,447000,3111
|
|
20231024,111300,244682581500,447500,447500,447500,447000,382
|
|
20231024,111200,244511678500,447000,447500,447500,447000,597
|
|
20231024,111100,244244787000,447000,447000,447500,447000,967
|
|
20231024,111000,243812393500,447000,448000,448000,446500,4072
|
|
20231024,110900,241991040000,448000,448000,448000,447500,700
|
|
20231024,110800,241677591000,448000,447500,448000,447500,533
|
|
20231024,110700,241438843500,447500,448000,448000,447500,334
|
|
20231024,110600,241289229000,448000,448000,448000,447500,166
|
|
20231024,110500,241214895000,447500,447000,448000,446000,4418
|
|
20231024,110400,239239931500,447000,447000,447500,447000,621
|
|
20231024,110300,238962103000,447500,447500,448000,446000,5086
|
|
20231024,110200,236688961000,448000,448000,448500,447500,1026
|
|
20231024,110100,236229494000,448000,447500,448500,447500,4024
|
|
20231024,110000,234426747500,448000,447000,448000,446500,3318
|
|
20231024,105900,232942727000,447000,445500,447000,445500,3358
|
|
20231024,105800,231444087500,446000,446000,446000,445500,543
|
|
20231024,105700,231202123500,445500,445500,446000,445000,2136
|
|
20231024,105600,230250542500,445500,445500,446000,445500,1185
|
|
20231024,105500,229722507000,445500,446000,446000,445500,609
|
|
20231024,105400,229451035000,446000,445000,446000,445000,2237
|
|
20231024,105300,228454797000,445000,445500,445500,445000,573
|
|
20231024,105200,228199741000,445500,446000,446000,445000,2411
|
|
20231024,105100,227125691000,445500,446000,446000,445500,986
|
|
20231024,105000,226686198500,446000,446000,446500,445500,6829
|
|
20231024,104900,223640397500,446500,447000,448000,446500,3106
|
|
20231024,104800,222251335000,447000,447500,447500,446500,2230
|
|
20231024,104700,221254320500,447500,448000,448000,447000,5179
|
|
20231024,104600,218936851000,448000,446500,448000,446500,4558
|
|
20231024,104500,216897971000,446500,446000,447000,445500,2561
|
|
20231024,104400,215754723500,446000,445500,446500,444000,11754
|
|
20231024,104300,210526983500,445500,445500,446500,445000,4523
|
|
20231024,104200,208510682000,445500,446000,446500,445000,2755
|
|
20231024,104100,207283006000,446500,446000,446500,446000,1526
|
|
20231024,104000,206602057500,446000,446500,446500,444500,3980
|
|
20231024,103900,204828733500,446000,444500,446500,444500,3846
|
|
20231024,103800,203114912000,445000,445000,445000,444000,5687
|
|
20231024,103700,200586317000,445000,445000,445000,444500,653
|
|
20231024,103600,200295877000,444500,444500,445000,444000,2165
|
|
20231024,103500,199333956500,444500,443000,444500,442500,6672
|
|
20231024,103400,196375255000,443000,443500,444000,443000,1871
|
|
20231024,103300,195546236500,443500,444000,444000,443500,4381
|
|
20231024,103200,193603021500,443500,444000,444500,443000,7397
|
|
20231024,103100,190320926000,443500,443000,444000,443000,3023
|
|
20231024,103000,188979969000,443500,443500,443500,443000,2303
|
|
20231024,102900,187959526000,443000,443500,443500,443000,1812
|
|
20231024,102800,187156715000,443500,441500,443500,441500,11259
|
|
20231024,102700,182180881000,442000,443000,443500,442000,4991
|
|
20231024,102600,179972732000,443500,442000,443500,442000,6043
|
|
20231024,102500,177296146500,442000,443000,443000,442000,6405
|
|
20231024,102400,174462443500,443000,443000,444000,442500,7080
|
|
20231024,102300,171324056500,443000,443500,444000,443000,7606
|
|
20231024,102200,167952302500,443500,444000,445000,443500,9965
|
|
20231024,102100,163527942000,444000,444500,445000,444000,7068
|
|
20231024,102000,160387940500,444500,446000,446000,444500,10362
|
|
20231024,101900,155776945500,445500,445500,446500,445000,2757
|
|
20231024,101800,154548521500,445500,445000,446500,445000,4405
|
|
20231024,101700,152586083000,445000,446500,446500,445000,2291
|
|
20231024,101600,151564959000,446000,446500,447000,446000,1720
|
|
20231024,101500,150797402000,446500,447000,447500,446500,1146
|
|
20231024,101400,150285215500,447500,448000,448000,447000,2241
|
|
20231024,101300,149282289000,447500,447500,448000,447500,1851
|
|
20231024,101200,148453283500,448000,446000,448000,446000,8393
|
|
20231024,101100,144701833000,446000,446000,446500,446000,1108
|
|
20231024,101000,144207629000,446000,446500,446500,446000,1547
|
|
20231024,100900,143517470500,446500,446500,447000,446000,2813
|
|
20231024,100800,142261362000,446000,446500,447000,445500,3635
|
|
20231024,100700,140639526500,446500,446000,447000,446000,2139
|
|
20231024,100600,139684754500,446000,445000,446500,444500,6206
|
|
20231024,100500,136919819500,445000,444500,445500,444500,8119
|
|
20231024,100400,133308051000,444500,446000,446000,444500,14069
|
|
20231024,100300,127046186000,446000,446000,446500,445500,2620
|
|
20231024,100200,125877902000,445500,445500,446500,445000,5797
|
|
20231024,100100,123293889000,445500,446000,446000,445000,4197
|
|
20231024,100000,121424351000,445500,447000,447000,445500,3082
|
|
20231024,095900,120048824500,447000,446000,447500,445500,8992
|
|
20231024,095800,116036304500,446000,446000,447000,446000,6586
|
|
20231024,095700,113096863500,446000,448000,448000,446000,8766
|
|
20231024,095600,109179162500,448000,449000,449000,448000,5813
|
|
20231024,095500,106573395500,449000,448500,449000,448500,903
|
|
20231024,095400,106168291000,448500,448000,449000,448000,3630
|
|
20231024,095300,104541047500,448500,448500,448500,448000,994
|
|
20231024,095200,104095548500,448500,449000,449000,448000,3245
|
|
20231024,095100,102640210500,448500,449000,449000,448000,6321
|
|
20231024,095000,99806090000,449000,449000,449500,448500,3497
|
|
20231024,094900,98236947000,449000,449500,449500,449000,1957
|
|
20231024,094800,97358224500,449500,450000,450000,449000,4934
|
|
20231024,094700,95140014500,450000,450000,450500,450000,805
|
|
20231024,094600,94777724000,450000,450500,451500,450000,3434
|
|
20231024,094500,93229804000,450500,451000,451500,450000,3275
|
|
20231024,094400,91753385500,451000,450500,451000,450000,2288
|
|
20231024,094300,90722488500,451000,449500,451000,449500,5767
|
|
20231024,094200,88125858500,450000,450000,450500,449500,1839
|
|
20231024,094100,87298369000,450500,450000,450500,449500,5522
|
|
20231024,094000,84814276000,450000,450000,450500,449500,3817
|
|
20231024,093900,83096794500,450500,451000,451000,450000,1658
|
|
20231024,093800,82350032500,451000,451500,451500,450500,1427
|
|
20231024,093700,81706486000,451500,452500,452500,451000,2684
|
|
20231024,093600,80493642000,452500,451000,452500,451000,2922
|
|
20231024,093500,79173420500,451500,452500,452500,451000,3252
|
|
20231024,093400,77703881500,452500,452500,452500,452000,810
|
|
20231024,093300,77337465000,452500,452000,452500,452000,1103
|
|
20231024,093200,76838444500,452000,450500,452500,450500,3260
|
|
20231024,093100,75366607500,451000,450500,451000,450000,990
|
|
20231024,093000,74920604500,450500,451000,451500,450500,3499
|
|
20231024,092900,73342775000,451000,450000,451000,449500,10852
|
|
20231024,092800,68457907000,450000,451500,451500,450000,4006
|
|
20231024,092700,66651973000,451500,451500,451500,451000,433
|
|
20231024,092600,66456531500,451500,451500,452000,451500,1731
|
|
20231024,092500,65674934500,452000,452000,452000,451000,3150
|
|
20231024,092400,64252584000,452000,452500,453000,452000,4252
|
|
20231024,092300,62329130500,452500,451500,452500,451000,7414
|
|
20231024,092200,58979832500,452000,451500,452000,451500,1462
|
|
20231024,092100,58319350000,451500,451000,452500,451000,4463
|
|
20231024,092000,56302458000,451500,448500,451500,448500,4757
|
|
20231024,091900,54163470500,449000,449000,449000,448500,1934
|
|
20231024,091800,53295847000,448500,449500,449500,448000,10188
|
|
20231024,091700,48724144500,449000,449500,450000,449000,3883
|
|
20231024,091600,46979484500,449500,450000,450000,449500,3044
|
|
20231024,091500,45610971000,449500,450500,450500,449500,5293
|
|
20231024,091400,43229416500,450500,450500,450500,450000,2089
|
|
20231024,091300,42289035000,450500,451000,451000,450000,4048
|
|
20231024,091200,40465366000,451000,451000,452000,450500,5207
|
|
20231024,091100,38115823500,451500,452000,452000,451000,3662
|
|
20231024,091000,36462713500,452000,451500,452500,451000,4114
|
|
20231024,090900,34603677500,451500,453500,453500,451000,7780
|
|
20231024,090800,31083807500,453500,453500,454000,453000,3266
|
|
20231024,090700,29603227000,453500,453500,454000,453000,2350
|
|
20231024,090600,28537552500,454000,455000,455000,453500,4136
|
|
20231024,090500,26658796000,455000,456500,457000,455000,5539
|
|
20231024,090400,24133059500,456500,456000,456500,455000,6850
|
|
20231024,090300,21011972000,456000,455500,456500,455500,5082
|
|
20231024,090200,18694871000,455500,457000,457500,455000,12125
|
|
20231024,090100,13162283000,457000,456500,457500,454500,10391
|
|
20231024,090000,8421361000,456500,455000,456500,454000,17201
|