582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183900,681216000,445500,445500,445500,445500,17
|
|
20231019,183800,681216000,445500,445500,445500,445500,0
|
|
20231019,183700,681216000,445500,445500,445500,445500,0
|
|
20231019,183600,681216000,445500,445500,445500,445500,0
|
|
20231019,183500,681216000,445500,445500,445500,445500,0
|
|
20231019,183400,681216000,445500,445500,445500,445500,0
|
|
20231019,183300,681216000,445500,445500,445500,445500,0
|
|
20231019,183200,681216000,445500,445500,445500,445500,0
|
|
20231019,183100,681216000,445500,445500,445500,445500,0
|
|
20231019,183000,681216000,445500,445500,445500,445500,0
|
|
20231019,182900,681216000,445500,445500,445500,445500,0
|
|
20231019,182800,681216000,445500,445500,445500,445500,0
|
|
20231019,182700,681216000,445500,445500,445500,445500,0
|
|
20231019,182600,681216000,445500,445500,445500,445500,0
|
|
20231019,182500,681216000,445500,445500,445500,445500,0
|
|
20231019,182400,681216000,445500,445500,445500,445500,0
|
|
20231019,182300,681216000,445500,445500,445500,445500,0
|
|
20231019,182200,681216000,445500,445500,445500,445500,0
|
|
20231019,182100,681216000,445500,445500,445500,445500,0
|
|
20231019,182000,681216000,445500,445500,445500,445500,0
|
|
20231019,181900,681216000,445500,445500,445500,445500,0
|
|
20231019,181800,681216000,445500,445500,445500,445500,0
|
|
20231019,181700,681216000,445500,445500,445500,445500,0
|
|
20231019,181600,681216000,445500,445500,445500,445500,0
|
|
20231019,181500,681216000,445500,445500,445500,445500,0
|
|
20231019,181400,681216000,445500,445500,445500,445500,0
|
|
20231019,181300,681216000,445500,445500,445500,445500,0
|
|
20231019,181200,681216000,445500,445500,445500,445500,0
|
|
20231019,181100,681216000,445500,445500,445500,445500,0
|
|
20231019,181000,681216000,445500,445500,445500,445500,0
|
|
20231019,180900,681216000,445500,445500,445500,445500,17
|
|
20231019,180800,681216000,445500,445500,445500,445500,0
|
|
20231019,180700,681216000,445500,445500,445500,445500,0
|
|
20231019,180600,681216000,445500,445500,445500,445500,0
|
|
20231019,180500,681216000,445500,445500,445500,445500,0
|
|
20231019,180400,681216000,445500,445500,445500,445500,0
|
|
20231019,180300,681216000,445500,445500,445500,445500,0
|
|
20231019,180200,681216000,445500,445500,445500,445500,0
|
|
20231019,180100,681216000,445500,445500,445500,445500,0
|
|
20231019,180000,681216000,445500,445500,445500,445500,0
|
|
20231019,175900,681216000,445500,445500,445500,445500,0
|
|
20231019,175800,681216000,445500,445500,445500,445500,0
|
|
20231019,175700,681216000,445500,445500,445500,445500,0
|
|
20231019,175600,681216000,445500,445500,445500,445500,0
|
|
20231019,175500,681216000,445500,445500,445500,445500,0
|
|
20231019,175400,681216000,445500,445500,445500,445500,0
|
|
20231019,175300,681216000,445500,445500,445500,445500,0
|
|
20231019,175200,681216000,445500,445500,445500,445500,0
|
|
20231019,175100,681216000,445500,445500,445500,445500,0
|
|
20231019,175000,681216000,445500,445500,445500,445500,0
|
|
20231019,174900,681216000,445500,445500,445500,445500,0
|
|
20231019,174800,681216000,445500,445500,445500,445500,0
|
|
20231019,174700,681216000,445500,445500,445500,445500,0
|
|
20231019,174600,681216000,445500,445500,445500,445500,0
|
|
20231019,174500,681216000,445500,445500,445500,445500,0
|
|
20231019,174400,681216000,445500,445500,445500,445500,0
|
|
20231019,174300,681216000,445500,445500,445500,445500,0
|
|
20231019,174200,681216000,445500,445500,445500,445500,0
|
|
20231019,174100,681216000,445500,445500,445500,445500,0
|
|
20231019,174000,681216000,445500,445500,445500,445500,0
|
|
20231019,173900,681216000,445500,445500,445500,445500,17
|
|
20231019,173800,681216000,445500,445500,445500,445500,0
|
|
20231019,173700,681216000,445500,445500,445500,445500,0
|
|
20231019,173600,681216000,445500,445500,445500,445500,0
|
|
20231019,173500,681216000,445500,445500,445500,445500,0
|
|
20231019,173400,681216000,445500,445500,445500,445500,0
|
|
20231019,173300,681216000,445500,445500,445500,445500,0
|
|
20231019,173200,681216000,445500,445500,445500,445500,0
|
|
20231019,173100,681216000,445500,445500,445500,445500,0
|
|
20231019,173000,681216000,445500,445500,445500,445500,0
|
|
20231019,172900,681216000,445500,445500,445500,445500,0
|
|
20231019,172800,681216000,445500,445500,445500,445500,0
|
|
20231019,172700,681216000,445500,445500,445500,445500,0
|
|
20231019,172600,681216000,445500,445500,445500,445500,0
|
|
20231019,172500,681216000,445500,445500,445500,445500,0
|
|
20231019,172400,681216000,445500,445500,445500,445500,0
|
|
20231019,172300,681216000,445500,445500,445500,445500,0
|
|
20231019,172200,681216000,445500,445500,445500,445500,0
|
|
20231019,172100,681216000,445500,445500,445500,445500,0
|
|
20231019,172000,681216000,445500,445500,445500,445500,0
|
|
20231019,171900,681216000,445500,445500,445500,445500,0
|
|
20231019,171800,681216000,445500,445500,445500,445500,0
|
|
20231019,171700,681216000,445500,445500,445500,445500,0
|
|
20231019,171600,681216000,445500,445500,445500,445500,0
|
|
20231019,171500,681216000,445500,445500,445500,445500,0
|
|
20231019,171400,681216000,445500,445500,445500,445500,0
|
|
20231019,171300,681216000,445500,445500,445500,445500,0
|
|
20231019,171200,681216000,445500,445500,445500,445500,0
|
|
20231019,171100,681216000,445500,445500,445500,445500,0
|
|
20231019,171000,681216000,445500,445500,445500,445500,0
|
|
20231019,170900,681216000,445500,445500,445500,445500,17
|
|
20231019,170800,681216000,445500,445500,445500,445500,0
|
|
20231019,170700,681216000,445500,445500,445500,445500,0
|
|
20231019,170600,681216000,445500,445500,445500,445500,0
|
|
20231019,170500,681216000,445500,445500,445500,445500,0
|
|
20231019,170400,681216000,445500,445500,445500,445500,0
|
|
20231019,170300,681216000,445500,445500,445500,445500,0
|
|
20231019,170200,681216000,445500,445500,445500,445500,0
|
|
20231019,170100,681216000,445500,445500,445500,445500,0
|
|
20231019,170000,681216000,445500,445500,445500,445500,0
|
|
20231019,165900,681216000,445500,445500,445500,445500,0
|
|
20231019,165800,681216000,445500,445500,445500,445500,0
|
|
20231019,165700,681216000,445500,445500,445500,445500,0
|
|
20231019,165600,681216000,445500,445500,445500,445500,0
|
|
20231019,165500,681216000,445500,445500,445500,445500,0
|
|
20231019,165400,681216000,445500,445500,445500,445500,0
|
|
20231019,165300,681216000,445500,445500,445500,445500,0
|
|
20231019,165200,681216000,445500,445500,445500,445500,0
|
|
20231019,165100,681216000,445500,445500,445500,445500,0
|
|
20231019,165000,681216000,445500,445500,445500,445500,0
|
|
20231019,164900,681216000,445500,445500,445500,445500,0
|
|
20231019,164800,681216000,445500,445500,445500,445500,0
|
|
20231019,164700,681216000,445500,445500,445500,445500,0
|
|
20231019,164600,681216000,445500,445500,445500,445500,0
|
|
20231019,164500,681216000,445500,445500,445500,445500,0
|
|
20231019,164400,681216000,445500,445500,445500,445500,0
|
|
20231019,164300,681216000,445500,445500,445500,445500,0
|
|
20231019,164200,681216000,445500,445500,445500,445500,0
|
|
20231019,164100,681216000,445500,445500,445500,445500,0
|
|
20231019,164000,681216000,445500,445500,445500,445500,0
|
|
20231019,163900,681216000,445500,445500,445500,445500,17
|
|
20231019,163800,681216000,445500,445500,445500,445500,0
|
|
20231019,163700,681216000,445500,445500,445500,445500,0
|
|
20231019,163600,681216000,445500,445500,445500,445500,0
|
|
20231019,163500,681216000,445500,445500,445500,445500,0
|
|
20231019,163400,681216000,445500,445500,445500,445500,0
|
|
20231019,163300,681216000,445500,445500,445500,445500,0
|
|
20231019,163200,681216000,445500,445500,445500,445500,0
|
|
20231019,163100,681216000,445500,445500,445500,445500,0
|
|
20231019,163000,681216000,445500,445500,445500,445500,0
|
|
20231019,162900,681216000,445500,445500,445500,445500,0
|
|
20231019,162800,681216000,445500,445500,445500,445500,0
|
|
20231019,162700,681216000,445500,445500,445500,445500,0
|
|
20231019,162600,681216000,445500,445500,445500,445500,0
|
|
20231019,162500,681216000,445500,445500,445500,445500,0
|
|
20231019,162400,681216000,445500,445500,445500,445500,0
|
|
20231019,162300,681216000,445500,445500,445500,445500,0
|
|
20231019,162200,681216000,445500,445500,445500,445500,0
|
|
20231019,162100,681216000,445500,445500,445500,445500,0
|
|
20231019,162000,681216000,445500,445500,445500,445500,0
|
|
20231019,161900,681216000,445500,445500,445500,445500,0
|
|
20231019,161800,681216000,445500,445500,445500,445500,0
|
|
20231019,161700,681216000,445500,445500,445500,445500,0
|
|
20231019,161600,681216000,445500,445500,445500,445500,0
|
|
20231019,161500,681216000,445500,445500,445500,445500,0
|
|
20231019,161400,681216000,445500,445500,445500,445500,0
|
|
20231019,161300,681216000,445500,445500,445500,445500,0
|
|
20231019,161200,681216000,445500,445500,445500,445500,0
|
|
20231019,161100,681216000,445500,445500,445500,445500,0
|
|
20231019,161000,681216000,445500,445500,445500,445500,0
|
|
20231019,160900,681216000,445500,445500,445500,445500,17
|
|
20231019,160800,681216000,445500,445500,445500,445500,0
|
|
20231019,160700,681216000,445500,445500,445500,445500,0
|
|
20231019,160600,681216000,445500,445500,445500,445500,0
|
|
20231019,160500,681216000,445500,445500,445500,445500,0
|
|
20231019,160400,681216000,445500,445500,445500,445500,0
|
|
20231019,160300,681216000,445500,445500,445500,445500,0
|
|
20231019,160200,681216000,445500,445500,445500,445500,0
|
|
20231019,160100,681216000,445500,445500,445500,445500,0
|
|
20231019,160000,681216000,445500,445500,445500,445500,0
|
|
20231019,155900,681216000,445500,445500,445500,445500,0
|
|
20231019,155800,681216000,445500,445500,445500,445500,0
|
|
20231019,155700,681216000,445500,445500,445500,445500,0
|
|
20231019,155600,681216000,445500,445500,445500,445500,0
|
|
20231019,155500,681216000,445500,445500,445500,445500,0
|
|
20231019,155400,681216000,445500,445500,445500,445500,0
|
|
20231019,155300,681216000,445500,445500,445500,445500,0
|
|
20231019,155200,681216000,445500,445500,445500,445500,0
|
|
20231019,155100,681216000,445500,445500,445500,445500,0
|
|
20231019,155000,681216000,445500,445500,445500,445500,0
|
|
20231019,154900,681216000,445500,445500,445500,445500,0
|
|
20231019,154800,681216000,445500,445500,445500,445500,0
|
|
20231019,154700,681216000,445500,445500,445500,445500,0
|
|
20231019,154600,681216000,445500,445500,445500,445500,0
|
|
20231019,154500,681216000,445500,445500,445500,445500,0
|
|
20231019,154400,681216000,445500,445500,445500,445500,0
|
|
20231019,154300,681216000,445500,445500,445500,445500,0
|
|
20231019,154200,681216000,445500,445500,445500,445500,0
|
|
20231019,154100,681216000,445500,445500,445500,445500,0
|
|
20231019,154000,681216000,445500,445500,445500,445500,0
|
|
20231019,153900,681216000,445500,445500,445500,445500,17
|
|
20231019,153800,681216000,445500,445500,445500,445500,0
|
|
20231019,153700,681216000,445500,445500,445500,445500,0
|
|
20231019,153600,681216000,445500,445500,445500,445500,0
|
|
20231019,153500,681216000,445500,445500,445500,445500,0
|
|
20231019,153400,681216000,445500,445500,445500,445500,0
|
|
20231019,153300,681216000,445500,445500,445500,445500,0
|
|
20231019,153200,681216000,445500,445500,445500,445500,0
|
|
20231019,153100,681216000,445500,445500,445500,445500,0
|
|
20231019,153000,681216000,445500,445500,445500,445500,17
|
|
20231019,152900,673642500,447000,447000,447000,447000,0
|
|
20231019,152800,673642500,447000,447000,447000,447000,0
|
|
20231019,152700,673642500,447000,447000,447000,447000,0
|
|
20231019,152600,673642500,447000,447000,447000,447000,0
|
|
20231019,152500,673642500,447000,447000,447000,447000,0
|
|
20231019,152400,673642500,447000,447000,447000,447000,0
|
|
20231019,152300,673642500,447000,447000,447000,447000,0
|
|
20231019,152200,673642500,447000,447000,447000,447000,0
|
|
20231019,152100,673642500,447000,447000,447000,447000,0
|
|
20231019,152000,673642500,447000,447000,447000,447000,0
|
|
20231019,151900,673642500,447000,446000,447000,445500,3
|
|
20231019,151800,672304000,445500,445500,445500,445500,5
|
|
20231019,151700,670076500,446000,446000,446000,445500,13
|
|
20231019,151600,664283000,447000,445500,447000,445500,7
|
|
20231019,151500,661163000,445500,445500,446000,445500,6
|
|
20231019,151400,658488500,445500,445500,446000,445500,17
|
|
20231019,151300,650909500,446000,445500,446000,445500,5
|
|
20231019,151200,648681500,445500,445500,445500,445500,7
|
|
20231019,151100,645563000,445500,445500,445500,445000,8
|
|
20231019,151000,642000000,445500,446500,446500,445000,8
|
|
20231019,150900,638436500,445000,445000,445500,445000,6
|
|
20231019,150800,635766000,445000,445000,445000,445000,6
|
|
20231019,150700,633096000,445000,445000,445000,445000,8
|
|
20231019,150600,629536000,445000,444000,445000,444000,8
|
|
20231019,150500,625980500,445000,444500,445000,444000,8
|
|
20231019,150400,622424000,444500,445000,445500,444500,8
|
|
20231019,150300,618864000,445000,445000,445000,445000,4
|
|
20231019,150200,617084000,445500,445000,445500,445000,11
|
|
20231019,150100,612187500,445000,444000,446500,444000,16
|
|
20231019,150000,605052500,444000,443500,444000,443500,6
|
|
20231019,145900,602390000,443500,444000,444000,443500,11
|
|
20231019,145800,597506500,443500,443500,443500,443000,5
|
|
20231019,145700,595290500,444000,444000,444000,444000,6
|
|
20231019,145600,592626500,443500,443500,443500,443500,6
|
|
20231019,145500,589965500,443500,443500,444000,443500,8
|
|
20231019,145400,586417000,443000,442500,443000,442000,28
|
|
20231019,145300,574019000,442500,443000,443000,442500,3
|
|
20231019,145200,572691000,443500,444000,444000,443500,3
|
|
20231019,145100,571360000,444000,444000,444500,444000,7
|
|
20231019,145000,568249500,443500,442500,443500,442000,27
|
|
20231019,144900,556285000,442500,442500,443000,442000,16
|
|
20231019,144800,549205000,443000,443000,443000,443000,3
|
|
20231019,144700,547876000,443500,443500,443500,443000,6
|
|
20231019,144600,545216500,443500,443500,444000,443500,6
|
|
20231019,144500,542555000,443500,444500,444500,443500,15
|
|
20231019,144400,535889500,444500,445500,445500,444500,10
|
|
20231019,144300,531440500,446000,445000,446000,445000,7
|
|
20231019,144200,528322500,445000,445500,445500,445000,3
|
|
20231019,144100,526987000,446000,446000,446000,446000,0
|
|
20231019,144000,526987000,446000,446000,446000,446000,0
|
|
20231019,143900,526987000,446000,446000,446000,446000,0
|
|
20231019,143800,526987000,446000,446000,446000,446000,0
|
|
20231019,143700,526987000,446000,446000,446000,446000,3
|
|
20231019,143600,525649000,445500,445500,445500,445500,1
|
|
20231019,143500,525203500,445500,445500,445500,445500,0
|
|
20231019,143400,525203500,445500,445500,445500,445500,0
|
|
20231019,143300,525203500,445500,445500,445500,445500,0
|
|
20231019,143200,525203500,445500,445500,445500,445500,0
|
|
20231019,143100,525203500,445500,445500,445500,445500,5
|
|
20231019,143000,522976000,446000,446000,446000,446000,0
|
|
20231019,142900,522976000,446000,446000,446000,446000,0
|
|
20231019,142800,522976000,446000,446000,446000,446000,0
|
|
20231019,142700,522976000,446000,446000,446000,446000,0
|
|
20231019,142600,522976000,446000,446000,446000,446000,0
|
|
20231019,142500,522976000,446000,446000,446000,446000,0
|
|
20231019,142400,522976000,446000,446000,446000,446000,0
|
|
20231019,142300,522976000,446000,446000,446000,446000,0
|
|
20231019,142200,522976000,446000,446000,446000,446000,1
|
|
20231019,142100,522530000,445500,445500,445500,445500,0
|
|
20231019,142000,522530000,445500,445500,445500,445500,0
|
|
20231019,141900,522530000,445500,445500,445500,445500,3
|
|
20231019,141800,521193500,445500,445500,445500,445500,0
|
|
20231019,141700,521193500,445500,445500,445500,445500,0
|
|
20231019,141600,521193500,445500,445500,445500,445500,0
|
|
20231019,141500,521193500,445500,445500,445500,445500,0
|
|
20231019,141400,521193500,445500,445500,445500,445500,0
|
|
20231019,141300,521193500,445500,445500,445500,445500,2
|
|
20231019,141200,520302500,447000,447000,447000,447000,0
|
|
20231019,141100,520302500,447000,447000,447000,447000,0
|
|
20231019,141000,520302500,447000,447000,447000,447000,0
|
|
20231019,140900,520302500,447000,447000,447000,447000,0
|
|
20231019,140800,520302500,447000,447000,447000,447000,0
|
|
20231019,140700,520302500,447000,447000,447000,447000,0
|
|
20231019,140600,520302500,447000,447000,447000,447000,1
|
|
20231019,140500,519855500,447000,447500,447500,447000,2
|
|
20231019,140400,518961000,449000,448500,449000,448500,25
|
|
20231019,140300,507747000,448500,449000,449000,448500,5
|
|
20231019,140200,505504000,448500,448500,448500,448500,0
|
|
20231019,140100,505504000,448500,448500,448500,448500,0
|
|
20231019,140000,505504000,448500,448500,448500,448500,0
|
|
20231019,135900,505504000,448500,448500,448500,448500,0
|
|
20231019,135800,505504000,448500,448500,448500,448500,0
|
|
20231019,135700,505504000,448500,448500,448500,448500,0
|
|
20231019,135600,505504000,448500,448500,448500,448500,0
|
|
20231019,135500,505504000,448500,448500,448500,448500,0
|
|
20231019,135400,505504000,448500,448500,448500,448500,0
|
|
20231019,135300,505504000,448500,448500,448500,448500,0
|
|
20231019,135200,505504000,448500,448500,448500,448500,0
|
|
20231019,135100,505504000,448500,448500,448500,448500,0
|
|
20231019,135000,505504000,448500,448500,448500,448500,1
|
|
20231019,134900,505055500,449000,449000,449000,449000,0
|
|
20231019,134800,505055500,449000,449000,449000,449000,0
|
|
20231019,134700,505055500,449000,449000,449000,449000,1
|
|
20231019,134600,504606500,449500,449000,449500,449000,3
|
|
20231019,134500,503258500,449000,449000,449000,449000,0
|
|
20231019,134400,503258500,449000,448000,449000,448000,24
|
|
20231019,134300,492496000,447500,447500,447500,447500,0
|
|
20231019,134200,492496000,447500,447500,447500,447500,2
|
|
20231019,134100,491601000,447000,447000,447000,447000,0
|
|
20231019,134000,491601000,447000,447000,447000,447000,0
|
|
20231019,133900,491601000,447000,447000,447000,447000,0
|
|
20231019,133800,491601000,447000,447000,447000,447000,0
|
|
20231019,133700,491601000,447000,447000,447000,447000,0
|
|
20231019,133600,491601000,447000,447000,447000,447000,0
|
|
20231019,133500,491601000,447000,447000,447000,447000,0
|
|
20231019,133400,491601000,447000,447000,447000,447000,0
|
|
20231019,133300,491601000,447000,447000,447000,447000,0
|
|
20231019,133200,491601000,447000,447000,447000,447000,0
|
|
20231019,133100,491601000,447000,447000,447000,447000,0
|
|
20231019,133000,491601000,447000,447000,447000,447000,0
|
|
20231019,132900,491601000,447000,447000,447000,447000,0
|
|
20231019,132800,491601000,447000,447000,447000,447000,0
|
|
20231019,132700,491601000,447000,447000,447000,447000,0
|
|
20231019,132600,491601000,447000,447000,447000,447000,0
|
|
20231019,132500,491601000,447000,447000,447000,447000,0
|
|
20231019,132400,491601000,447000,447000,447000,447000,0
|
|
20231019,132300,491601000,447000,447000,447000,447000,0
|
|
20231019,132200,491601000,447000,447000,447000,447000,1
|
|
20231019,132100,491154000,448500,448500,448500,448500,0
|
|
20231019,132000,491154000,448500,448500,448500,448500,1
|
|
20231019,131900,490705500,448500,448500,448500,448500,0
|
|
20231019,131800,490705500,448500,448500,448500,448500,0
|
|
20231019,131700,490705500,448500,448500,448500,448500,0
|
|
20231019,131600,490705500,448500,448500,448500,448500,0
|
|
20231019,131500,490705500,448500,448500,448500,448500,0
|
|
20231019,131400,490705500,448500,448500,448500,448500,0
|
|
20231019,131300,490705500,448500,448500,448500,448500,0
|
|
20231019,131200,490705500,448500,448500,448500,448500,0
|
|
20231019,131100,490705500,448500,448500,448500,448500,0
|
|
20231019,131000,490705500,448500,448500,448500,448500,0
|
|
20231019,130900,490705500,448500,449500,449500,448500,33
|
|
20231019,130800,475893000,449500,449500,449500,449500,0
|
|
20231019,130700,475893000,449500,449500,449500,449500,0
|
|
20231019,130600,475893000,449500,449500,449500,449500,0
|
|
20231019,130500,475893000,449500,449500,449500,449500,0
|
|
20231019,130400,475893000,449500,449500,449500,449500,0
|
|
20231019,130300,475893000,449500,449500,449500,449500,0
|
|
20231019,130200,475893000,449500,449500,449500,449500,0
|
|
20231019,130100,475893000,449500,449500,449500,449500,0
|
|
20231019,130000,475893000,449500,449500,449500,449500,0
|
|
20231019,125900,475893000,449500,449500,449500,449500,0
|
|
20231019,125800,475893000,449500,449500,449500,449500,0
|
|
20231019,125700,475893000,449500,449500,449500,449500,0
|
|
20231019,125600,475893000,449500,449500,449500,449500,0
|
|
20231019,125500,475893000,449500,449500,449500,449500,0
|
|
20231019,125400,475893000,449500,449500,449500,449500,2
|
|
20231019,125300,474994000,450000,450000,450000,450000,22
|
|
20231019,125200,465094000,450000,450000,450000,450000,0
|
|
20231019,125100,465094000,450000,450000,450000,450000,0
|
|
20231019,125000,465094000,450000,450000,450000,450000,0
|
|
20231019,124900,465094000,450000,450000,450000,450000,0
|
|
20231019,124800,465094000,450000,450000,450000,450000,0
|
|
20231019,124700,465094000,450000,450000,450000,450000,1
|
|
20231019,124600,464644000,450000,450000,450000,450000,0
|
|
20231019,124500,464644000,450000,450000,450000,450000,0
|
|
20231019,124400,464644000,450000,450000,450000,450000,0
|
|
20231019,124300,464644000,450000,450000,450000,450000,0
|
|
20231019,124200,464644000,450000,450000,450000,450000,0
|
|
20231019,124100,464644000,450000,450000,450000,450000,1
|
|
20231019,124000,464194000,450000,450000,450000,450000,0
|
|
20231019,123900,464194000,450000,450000,450000,450000,0
|
|
20231019,123800,464194000,450000,450000,450000,450000,0
|
|
20231019,123700,464194000,450000,450000,450000,450000,0
|
|
20231019,123600,464194000,450000,450000,450000,450000,0
|
|
20231019,123500,464194000,450000,450000,450000,450000,0
|
|
20231019,123400,464194000,450000,450000,450000,450000,0
|
|
20231019,123300,464194000,450000,450000,450000,450000,1
|
|
20231019,123200,463744000,450000,450000,450000,450000,0
|
|
20231019,123100,463744000,450000,450000,450000,450000,0
|
|
20231019,123000,463744000,450000,450000,450000,450000,0
|
|
20231019,122900,463744000,450000,450000,450000,450000,0
|
|
20231019,122800,463744000,450000,449500,450000,449500,2
|
|
20231019,122700,462844500,449500,449500,449500,449500,0
|
|
20231019,122600,462844500,449500,449500,449500,449500,0
|
|
20231019,122500,462844500,449500,449500,449500,449500,0
|
|
20231019,122400,462844500,449500,449500,449500,449500,0
|
|
20231019,122300,462844500,449500,449500,449500,449500,0
|
|
20231019,122200,462844500,449500,449500,449500,449500,0
|
|
20231019,122100,462844500,449500,449500,449500,449500,0
|
|
20231019,122000,462844500,449500,449500,449500,449500,0
|
|
20231019,121900,462844500,449500,449500,449500,449500,0
|
|
20231019,121800,462844500,449500,449500,449500,449500,0
|
|
20231019,121700,462844500,449500,449500,449500,449500,2
|
|
20231019,121600,461945500,449000,449000,449000,449000,0
|
|
20231019,121500,461945500,449000,449000,449000,449000,0
|
|
20231019,121400,461945500,449000,449000,449000,449000,6
|
|
20231019,121300,459251500,449500,449500,449500,449500,0
|
|
20231019,121200,459251500,449500,449500,449500,449500,0
|
|
20231019,121100,459251500,449500,449500,449500,449500,0
|
|
20231019,121000,459251500,449500,449500,449500,449500,0
|
|
20231019,120900,459251500,449500,449500,449500,449500,0
|
|
20231019,120800,459251500,449500,449500,449500,449500,0
|
|
20231019,120700,459251500,449500,449500,449500,449500,0
|
|
20231019,120600,459251500,449500,449500,449500,449500,0
|
|
20231019,120500,459251500,449500,449500,449500,449500,0
|
|
20231019,120400,459251500,449500,449500,449500,449500,0
|
|
20231019,120300,459251500,449500,449000,449500,449000,2
|
|
20231019,120200,458353000,449000,449000,449000,449000,2
|
|
20231019,120100,457455000,449000,449000,449000,449000,0
|
|
20231019,120000,457455000,449000,449000,449000,449000,0
|
|
20231019,115900,457455000,449000,449000,449000,449000,0
|
|
20231019,115800,457455000,449000,449000,449000,449000,0
|
|
20231019,115700,457455000,449000,449000,449000,449000,2
|
|
20231019,115600,456557000,449500,450000,450000,449500,53
|
|
20231019,115500,432710500,450500,450500,450500,450500,0
|
|
20231019,115400,432710500,450500,450500,450500,450500,0
|
|
20231019,115300,432710500,450500,450500,450500,450500,0
|
|
20231019,115200,432710500,450500,450500,450500,450500,0
|
|
20231019,115100,432710500,450500,450500,450500,450500,0
|
|
20231019,115000,432710500,450500,450500,450500,450500,0
|
|
20231019,114900,432710500,450500,450500,450500,450500,0
|
|
20231019,114800,432710500,450500,450500,450500,450500,0
|
|
20231019,114700,432710500,450500,450500,450500,450500,0
|
|
20231019,114600,432710500,450500,450500,450500,450500,0
|
|
20231019,114500,432710500,450500,450500,450500,450500,0
|
|
20231019,114400,432710500,450500,450500,450500,450500,0
|
|
20231019,114300,432710500,450500,450000,450500,450000,4
|
|
20231019,114200,430910000,450500,450500,450500,450500,0
|
|
20231019,114100,430910000,450500,450500,450500,450500,0
|
|
20231019,114000,430910000,450500,450500,450500,450500,0
|
|
20231019,113900,430910000,450500,450500,450500,450500,0
|
|
20231019,113800,430910000,450500,450500,450500,450500,0
|
|
20231019,113700,430910000,450500,450500,450500,450500,0
|
|
20231019,113600,430910000,450500,450500,450500,450500,0
|
|
20231019,113500,430910000,450500,450500,450500,450500,0
|
|
20231019,113400,430910000,450500,450500,450500,450500,1
|
|
20231019,113300,430459500,450500,450500,450500,450500,8
|
|
20231019,113200,426855500,450500,450500,450500,450500,0
|
|
20231019,113100,426855500,450500,450500,450500,450500,0
|
|
20231019,113000,426855500,450500,450500,450500,450500,0
|
|
20231019,112900,426855500,450500,450500,450500,450500,0
|
|
20231019,112800,426855500,450500,450500,450500,450500,0
|
|
20231019,112700,426855500,450500,450500,450500,450500,0
|
|
20231019,112600,426855500,450500,450500,450500,450500,0
|
|
20231019,112500,426855500,450500,450500,450500,450500,22
|
|
20231019,112400,416944500,450500,450500,450500,450500,0
|
|
20231019,112300,416944500,450500,450500,450500,450500,0
|
|
20231019,112200,416944500,450500,450500,450500,450500,3
|
|
20231019,112100,415593000,451000,451000,451000,451000,0
|
|
20231019,112000,415593000,451000,451000,451000,451000,0
|
|
20231019,111900,415593000,451000,451000,451000,451000,0
|
|
20231019,111800,415593000,451000,451000,451000,451000,0
|
|
20231019,111700,415593000,451000,451000,451000,451000,0
|
|
20231019,111600,415593000,451000,451000,451000,451000,0
|
|
20231019,111500,415593000,451000,451000,451000,451000,0
|
|
20231019,111400,415593000,451000,451000,451000,451000,0
|
|
20231019,111300,415593000,451000,451000,451000,451000,0
|
|
20231019,111200,415593000,451000,451000,451000,451000,0
|
|
20231019,111100,415593000,451000,451000,451000,451000,0
|
|
20231019,111000,415593000,451000,451000,451000,451000,27
|
|
20231019,110900,403416000,451000,451000,451000,451000,0
|
|
20231019,110800,403416000,451000,451000,451000,451000,0
|
|
20231019,110700,403416000,451000,451000,451000,451000,0
|
|
20231019,110600,403416000,451000,451000,451000,451000,0
|
|
20231019,110500,403416000,451000,451000,451000,451000,0
|
|
20231019,110400,403416000,451000,451000,451000,451000,0
|
|
20231019,110300,403416000,451000,451000,451000,451000,0
|
|
20231019,110200,403416000,451000,451000,451000,451000,0
|
|
20231019,110100,403416000,451000,451000,451000,451000,0
|
|
20231019,110000,403416000,451000,451000,451000,451000,1
|
|
20231019,105900,402965000,451000,451000,451000,451000,3
|
|
20231019,105800,401612000,450500,450500,450500,450500,0
|
|
20231019,105700,401612000,450500,450500,450500,450500,26
|
|
20231019,105600,389899000,451000,451000,451000,451000,2
|
|
20231019,105500,388997000,451500,451500,451500,451000,7
|
|
20231019,105400,385839000,451000,451500,451500,451000,10
|
|
20231019,105300,381327500,453000,453000,453000,453000,1
|
|
20231019,105200,380874500,453000,453000,453000,453000,0
|
|
20231019,105100,380874500,453000,453000,453000,453000,2
|
|
20231019,105000,379968500,453000,452500,453000,452500,10
|
|
20231019,104900,375443000,452500,452500,452500,452500,0
|
|
20231019,104800,375443000,452500,452500,452500,452500,0
|
|
20231019,104700,375443000,452500,452000,452500,451500,40
|
|
20231019,104600,357367000,452000,454000,454000,452000,31
|
|
20231019,104500,343345000,454000,454500,454500,454000,3
|
|
20231019,104400,341982500,455500,455500,455500,455500,0
|
|
20231019,104300,341982500,455500,455500,455500,455500,2
|
|
20231019,104200,341071500,456500,456500,456500,456500,0
|
|
20231019,104100,341071500,456500,457000,457000,456500,3
|
|
20231019,104000,339701500,457500,457500,457500,457500,0
|
|
20231019,103900,339701500,457500,457500,457500,457500,0
|
|
20231019,103800,339701500,457500,457500,457500,457500,1
|
|
20231019,103700,339244000,457500,457500,457500,457500,0
|
|
20231019,103600,339244000,457500,457500,457500,457500,0
|
|
20231019,103500,339244000,457500,457500,458000,457500,10
|
|
20231019,103400,334668500,458000,458000,458000,458000,0
|
|
20231019,103300,334668500,458000,458000,458000,458000,0
|
|
20231019,103200,334668500,458000,458000,458000,458000,0
|
|
20231019,103100,334668500,458000,458000,458000,458000,2
|
|
20231019,103000,333752500,458000,457000,458000,457000,15
|
|
20231019,102900,326889500,457500,457000,457500,457000,20
|
|
20231019,102800,317740500,456000,457000,457000,456000,14
|
|
20231019,102700,311350500,457000,457000,457000,457000,2
|
|
20231019,102600,310436500,457500,457000,457500,457000,18
|
|
20231019,102500,302207000,458000,457500,458000,457500,9
|
|
20231019,102400,298089000,457500,456000,457500,456000,7
|
|
20231019,102300,294890500,456000,452500,456000,452500,86
|
|
20231019,102200,255857000,452500,452500,452500,452500,0
|
|
20231019,102100,255857000,452500,452500,452500,452500,0
|
|
20231019,102000,255857000,452500,452000,452500,452000,4
|
|
20231019,101900,254048500,452000,452000,452000,451500,6
|
|
20231019,101800,251338500,452500,452500,452500,452500,0
|
|
20231019,101700,251338500,452500,452500,452500,452500,0
|
|
20231019,101600,251338500,452500,452500,452500,452500,0
|
|
20231019,101500,251338500,452500,452500,452500,452500,1
|
|
20231019,101400,250886000,453000,453000,453000,453000,1
|
|
20231019,101300,250433000,453500,453500,453500,453500,1
|
|
20231019,101200,249979500,453000,453000,453000,453000,0
|
|
20231019,101100,249979500,453000,453000,453000,453000,1
|
|
20231019,101000,249526500,453000,453000,453000,453000,3
|
|
20231019,100900,248167500,453500,453500,453500,453500,0
|
|
20231019,100800,248167500,453500,452500,453500,452500,29
|
|
20231019,100700,235030500,453000,451000,453000,451000,25
|
|
20231019,100600,223717000,451000,450500,451000,450500,3
|
|
20231019,100500,222365000,450500,450500,450500,450500,0
|
|
20231019,100400,222365000,450500,450500,450500,450500,0
|
|
20231019,100300,222365000,450500,450500,450500,450500,0
|
|
20231019,100200,222365000,450500,450500,450500,450500,0
|
|
20231019,100100,222365000,450500,450500,450500,450500,1
|
|
20231019,100000,221914500,450000,450000,450000,450000,0
|
|
20231019,095900,221914500,450000,450000,450000,450000,0
|
|
20231019,095800,221914500,450000,450500,450500,450000,16
|
|
20231019,095700,214713500,450000,450000,450000,450000,0
|
|
20231019,095600,214713500,450000,450000,450000,450000,0
|
|
20231019,095500,214713500,450000,450000,450000,450000,0
|
|
20231019,095400,214713500,450000,450000,450000,450000,0
|
|
20231019,095300,214713500,450000,450000,450000,450000,0
|
|
20231019,095200,214713500,450000,450000,450000,450000,8
|
|
20231019,095100,211113500,450000,450000,450000,450000,1
|
|
20231019,095000,210663500,450000,450000,450000,450000,0
|
|
20231019,094900,210663500,450000,450000,450000,450000,0
|
|
20231019,094800,210663500,450000,450000,450000,450000,0
|
|
20231019,094700,210663500,450000,450500,450500,450000,4
|
|
20231019,094600,208863000,450000,450000,450000,450000,0
|
|
20231019,094500,208863000,450000,450000,450000,450000,0
|
|
20231019,094400,208863000,450000,450000,450000,450000,0
|
|
20231019,094300,208863000,450000,448000,450000,448000,39
|
|
20231019,094200,191342500,448000,448000,448000,448000,1
|
|
20231019,094100,190894500,447500,447500,447500,447500,0
|
|
20231019,094000,190894500,447500,447500,447500,447500,8
|
|
20231019,093900,187314500,448000,449000,449000,448000,16
|
|
20231019,093800,180136000,449500,451000,451000,449500,40
|
|
20231019,093700,162148500,449500,450500,450500,449500,41
|
|
20231019,093600,143710000,450000,452500,452500,450000,41
|
|
20231019,093500,125199500,453000,453500,453500,453000,14
|
|
20231019,093400,118856000,453500,448000,453500,448000,95
|
|
20231019,093300,75985000,447500,446000,447500,446000,2
|
|
20231019,093200,75091500,446000,443000,446000,443000,62
|
|
20231019,093100,47540500,443000,443000,443000,443000,1
|
|
20231019,093000,47097500,442000,442500,442500,442000,3
|
|
20231019,092900,45771000,443000,442500,443000,442500,3
|
|
20231019,092800,44442500,442000,440500,442000,440500,30
|
|
20231019,092700,31199000,439000,439000,439000,439000,0
|
|
20231019,092600,31199000,439000,439000,439000,439000,0
|
|
20231019,092500,31199000,439000,439000,439000,439000,0
|
|
20231019,092400,31199000,439000,439000,439000,439000,0
|
|
20231019,092300,31199000,439000,439000,439000,439000,0
|
|
20231019,092200,31199000,439000,439000,439000,439000,0
|
|
20231019,092100,31199000,439000,439000,439000,439000,0
|
|
20231019,092000,31199000,439000,439000,439000,439000,0
|
|
20231019,091900,31199000,439000,439000,439000,439000,0
|
|
20231019,091800,31199000,439000,439000,439000,439000,3
|
|
20231019,091700,29882000,439000,441500,441500,439000,12
|
|
20231019,091600,24609000,441500,441500,441500,441500,1
|
|
20231019,091500,24167500,439000,439000,439000,439000,0
|
|
20231019,091400,24167500,439000,439000,439000,439000,12
|
|
20231019,091300,18899500,441000,441000,441000,441000,0
|
|
20231019,091200,18899500,441000,441000,441000,441000,1
|
|
20231019,091100,18458500,441500,441500,441500,441500,2
|
|
20231019,091000,17575500,442000,442000,442000,442000,0
|
|
20231019,090900,17575500,442000,442000,442000,442000,0
|
|
20231019,090800,17575500,442000,441000,442000,440500,21
|
|
20231019,090700,8323000,442500,442500,442500,442500,1
|
|
20231019,090600,7880500,442500,440500,442500,440000,4
|
|
20231019,090500,6117500,443000,443000,443000,443000,0
|
|
20231019,090400,6117500,443000,443000,443000,443000,1
|
|
20231019,090300,5674500,436500,436500,436500,436500,0
|
|
20231019,090200,5674500,436500,436500,436500,436500,13
|
|
20231019,090100,0,443500,443500,443500,443500,0
|
|
20231019,090000,0,443500,443500,443500,443500,0
|