582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,183900,1466527500,469500,469500,469500,469500,14
|
|
20231020,183800,1466527500,469500,469500,469500,469500,0
|
|
20231020,183700,1466527500,469500,469500,469500,469500,0
|
|
20231020,183600,1466527500,469500,469500,469500,469500,0
|
|
20231020,183500,1466527500,469500,469500,469500,469500,0
|
|
20231020,183400,1466527500,469500,469500,469500,469500,0
|
|
20231020,183300,1466527500,469500,469500,469500,469500,0
|
|
20231020,183200,1466527500,469500,469500,469500,469500,0
|
|
20231020,183100,1466527500,469500,469500,469500,469500,0
|
|
20231020,183000,1466527500,469500,469500,469500,469500,0
|
|
20231020,182900,1466527500,469500,469500,469500,469500,0
|
|
20231020,182800,1466527500,469500,469500,469500,469500,0
|
|
20231020,182700,1466527500,469500,469500,469500,469500,0
|
|
20231020,182600,1466527500,469500,469500,469500,469500,0
|
|
20231020,182500,1466527500,469500,469500,469500,469500,0
|
|
20231020,182400,1466527500,469500,469500,469500,469500,0
|
|
20231020,182300,1466527500,469500,469500,469500,469500,0
|
|
20231020,182200,1466527500,469500,469500,469500,469500,0
|
|
20231020,182100,1466527500,469500,469500,469500,469500,0
|
|
20231020,182000,1466527500,469500,469500,469500,469500,0
|
|
20231020,181900,1466527500,469500,469500,469500,469500,0
|
|
20231020,181800,1466527500,469500,469500,469500,469500,0
|
|
20231020,181700,1466527500,469500,469500,469500,469500,0
|
|
20231020,181600,1466527500,469500,469500,469500,469500,0
|
|
20231020,181500,1466527500,469500,469500,469500,469500,0
|
|
20231020,181400,1466527500,469500,469500,469500,469500,0
|
|
20231020,181300,1466527500,469500,469500,469500,469500,0
|
|
20231020,181200,1466527500,469500,469500,469500,469500,0
|
|
20231020,181100,1466527500,469500,469500,469500,469500,0
|
|
20231020,181000,1466527500,469500,469500,469500,469500,0
|
|
20231020,180900,1466527500,469500,469500,469500,469500,14
|
|
20231020,180800,1466527500,469500,469500,469500,469500,0
|
|
20231020,180700,1466527500,469500,469500,469500,469500,0
|
|
20231020,180600,1466527500,469500,469500,469500,469500,0
|
|
20231020,180500,1466527500,469500,469500,469500,469500,0
|
|
20231020,180400,1466527500,469500,469500,469500,469500,0
|
|
20231020,180300,1466527500,469500,469500,469500,469500,0
|
|
20231020,180200,1466527500,469500,469500,469500,469500,0
|
|
20231020,180100,1466527500,469500,469500,469500,469500,0
|
|
20231020,180000,1466527500,469500,469500,469500,469500,0
|
|
20231020,175900,1466527500,469500,469500,469500,469500,0
|
|
20231020,175800,1466527500,469500,469500,469500,469500,0
|
|
20231020,175700,1466527500,469500,469500,469500,469500,0
|
|
20231020,175600,1466527500,469500,469500,469500,469500,0
|
|
20231020,175500,1466527500,469500,469500,469500,469500,0
|
|
20231020,175400,1466527500,469500,469500,469500,469500,0
|
|
20231020,175300,1466527500,469500,469500,469500,469500,0
|
|
20231020,175200,1466527500,469500,469500,469500,469500,0
|
|
20231020,175100,1466527500,469500,469500,469500,469500,0
|
|
20231020,175000,1466527500,469500,469500,469500,469500,0
|
|
20231020,174900,1466527500,469500,469500,469500,469500,0
|
|
20231020,174800,1466527500,469500,469500,469500,469500,0
|
|
20231020,174700,1466527500,469500,469500,469500,469500,0
|
|
20231020,174600,1466527500,469500,469500,469500,469500,0
|
|
20231020,174500,1466527500,469500,469500,469500,469500,0
|
|
20231020,174400,1466527500,469500,469500,469500,469500,0
|
|
20231020,174300,1466527500,469500,469500,469500,469500,0
|
|
20231020,174200,1466527500,469500,469500,469500,469500,0
|
|
20231020,174100,1466527500,469500,469500,469500,469500,0
|
|
20231020,174000,1466527500,469500,469500,469500,469500,0
|
|
20231020,173900,1466527500,469500,469500,469500,469500,14
|
|
20231020,173800,1466527500,469500,469500,469500,469500,0
|
|
20231020,173700,1466527500,469500,469500,469500,469500,0
|
|
20231020,173600,1466527500,469500,469500,469500,469500,0
|
|
20231020,173500,1466527500,469500,469500,469500,469500,0
|
|
20231020,173400,1466527500,469500,469500,469500,469500,0
|
|
20231020,173300,1466527500,469500,469500,469500,469500,0
|
|
20231020,173200,1466527500,469500,469500,469500,469500,0
|
|
20231020,173100,1466527500,469500,469500,469500,469500,0
|
|
20231020,173000,1466527500,469500,469500,469500,469500,0
|
|
20231020,172900,1466527500,469500,469500,469500,469500,0
|
|
20231020,172800,1466527500,469500,469500,469500,469500,0
|
|
20231020,172700,1466527500,469500,469500,469500,469500,0
|
|
20231020,172600,1466527500,469500,469500,469500,469500,0
|
|
20231020,172500,1466527500,469500,469500,469500,469500,0
|
|
20231020,172400,1466527500,469500,469500,469500,469500,0
|
|
20231020,172300,1466527500,469500,469500,469500,469500,0
|
|
20231020,172200,1466527500,469500,469500,469500,469500,0
|
|
20231020,172100,1466527500,469500,469500,469500,469500,0
|
|
20231020,172000,1466527500,469500,469500,469500,469500,0
|
|
20231020,171900,1466527500,469500,469500,469500,469500,0
|
|
20231020,171800,1466527500,469500,469500,469500,469500,0
|
|
20231020,171700,1466527500,469500,469500,469500,469500,0
|
|
20231020,171600,1466527500,469500,469500,469500,469500,0
|
|
20231020,171500,1466527500,469500,469500,469500,469500,0
|
|
20231020,171400,1466527500,469500,469500,469500,469500,0
|
|
20231020,171300,1466527500,469500,469500,469500,469500,0
|
|
20231020,171200,1466527500,469500,469500,469500,469500,0
|
|
20231020,171100,1466527500,469500,469500,469500,469500,0
|
|
20231020,171000,1466527500,469500,469500,469500,469500,0
|
|
20231020,170900,1466527500,469500,469500,469500,469500,14
|
|
20231020,170800,1466527500,469500,469500,469500,469500,0
|
|
20231020,170700,1466527500,469500,469500,469500,469500,0
|
|
20231020,170600,1466527500,469500,469500,469500,469500,0
|
|
20231020,170500,1466527500,469500,469500,469500,469500,0
|
|
20231020,170400,1466527500,469500,469500,469500,469500,0
|
|
20231020,170300,1466527500,469500,469500,469500,469500,0
|
|
20231020,170200,1466527500,469500,469500,469500,469500,0
|
|
20231020,170100,1466527500,469500,469500,469500,469500,0
|
|
20231020,170000,1466527500,469500,469500,469500,469500,0
|
|
20231020,165900,1466527500,469500,469500,469500,469500,0
|
|
20231020,165800,1466527500,469500,469500,469500,469500,0
|
|
20231020,165700,1466527500,469500,469500,469500,469500,0
|
|
20231020,165600,1466527500,469500,469500,469500,469500,0
|
|
20231020,165500,1466527500,469500,469500,469500,469500,0
|
|
20231020,165400,1466527500,469500,469500,469500,469500,0
|
|
20231020,165300,1466527500,469500,469500,469500,469500,0
|
|
20231020,165200,1466527500,469500,469500,469500,469500,0
|
|
20231020,165100,1466527500,469500,469500,469500,469500,0
|
|
20231020,165000,1466527500,469500,469500,469500,469500,0
|
|
20231020,164900,1466527500,469500,469500,469500,469500,0
|
|
20231020,164800,1466527500,469500,469500,469500,469500,0
|
|
20231020,164700,1466527500,469500,469500,469500,469500,0
|
|
20231020,164600,1466527500,469500,469500,469500,469500,0
|
|
20231020,164500,1466527500,469500,469500,469500,469500,0
|
|
20231020,164400,1466527500,469500,469500,469500,469500,0
|
|
20231020,164300,1466527500,469500,469500,469500,469500,0
|
|
20231020,164200,1466527500,469500,469500,469500,469500,0
|
|
20231020,164100,1466527500,469500,469500,469500,469500,0
|
|
20231020,164000,1466527500,469500,469500,469500,469500,0
|
|
20231020,163900,1466527500,469500,469500,469500,469500,14
|
|
20231020,163800,1466527500,469500,469500,469500,469500,0
|
|
20231020,163700,1466527500,469500,469500,469500,469500,0
|
|
20231020,163600,1466527500,469500,469500,469500,469500,0
|
|
20231020,163500,1466527500,469500,469500,469500,469500,0
|
|
20231020,163400,1466527500,469500,469500,469500,469500,0
|
|
20231020,163300,1466527500,469500,469500,469500,469500,0
|
|
20231020,163200,1466527500,469500,469500,469500,469500,0
|
|
20231020,163100,1466527500,469500,469500,469500,469500,0
|
|
20231020,163000,1466527500,469500,469500,469500,469500,0
|
|
20231020,162900,1466527500,469500,469500,469500,469500,0
|
|
20231020,162800,1466527500,469500,469500,469500,469500,0
|
|
20231020,162700,1466527500,469500,469500,469500,469500,0
|
|
20231020,162600,1466527500,469500,469500,469500,469500,0
|
|
20231020,162500,1466527500,469500,469500,469500,469500,0
|
|
20231020,162400,1466527500,469500,469500,469500,469500,0
|
|
20231020,162300,1466527500,469500,469500,469500,469500,0
|
|
20231020,162200,1466527500,469500,469500,469500,469500,0
|
|
20231020,162100,1466527500,469500,469500,469500,469500,0
|
|
20231020,162000,1466527500,469500,469500,469500,469500,0
|
|
20231020,161900,1466527500,469500,469500,469500,469500,0
|
|
20231020,161800,1466527500,469500,469500,469500,469500,0
|
|
20231020,161700,1466527500,469500,469500,469500,469500,0
|
|
20231020,161600,1466527500,469500,469500,469500,469500,0
|
|
20231020,161500,1466527500,469500,469500,469500,469500,0
|
|
20231020,161400,1466527500,469500,469500,469500,469500,0
|
|
20231020,161300,1466527500,469500,469500,469500,469500,0
|
|
20231020,161200,1466527500,469500,469500,469500,469500,0
|
|
20231020,161100,1466527500,469500,469500,469500,469500,0
|
|
20231020,161000,1466527500,469500,469500,469500,469500,0
|
|
20231020,160900,1466527500,469500,469500,469500,469500,14
|
|
20231020,160800,1466527500,469500,469500,469500,469500,0
|
|
20231020,160700,1466527500,469500,469500,469500,469500,0
|
|
20231020,160600,1466527500,469500,469500,469500,469500,0
|
|
20231020,160500,1466527500,469500,469500,469500,469500,0
|
|
20231020,160400,1466527500,469500,469500,469500,469500,0
|
|
20231020,160300,1466527500,469500,469500,469500,469500,0
|
|
20231020,160200,1466527500,469500,469500,469500,469500,0
|
|
20231020,160100,1466527500,469500,469500,469500,469500,0
|
|
20231020,160000,1466527500,469500,469500,469500,469500,0
|
|
20231020,155900,1466527500,469500,469500,469500,469500,0
|
|
20231020,155800,1466527500,469500,469500,469500,469500,0
|
|
20231020,155700,1466527500,469500,469500,469500,469500,0
|
|
20231020,155600,1466527500,469500,469500,469500,469500,0
|
|
20231020,155500,1466527500,469500,469500,469500,469500,0
|
|
20231020,155400,1466527500,469500,469500,469500,469500,0
|
|
20231020,155300,1466527500,469500,469500,469500,469500,0
|
|
20231020,155200,1466527500,469500,469500,469500,469500,0
|
|
20231020,155100,1466527500,469500,469500,469500,469500,0
|
|
20231020,155000,1466527500,469500,469500,469500,469500,0
|
|
20231020,154900,1466527500,469500,469500,469500,469500,0
|
|
20231020,154800,1466527500,469500,469500,469500,469500,0
|
|
20231020,154700,1466527500,469500,469500,469500,469500,0
|
|
20231020,154600,1466527500,469500,469500,469500,469500,0
|
|
20231020,154500,1466527500,469500,469500,469500,469500,0
|
|
20231020,154400,1466527500,469500,469500,469500,469500,0
|
|
20231020,154300,1466527500,469500,469500,469500,469500,0
|
|
20231020,154200,1466527500,469500,469500,469500,469500,0
|
|
20231020,154100,1466527500,469500,469500,469500,469500,0
|
|
20231020,154000,1466527500,469500,469500,469500,469500,0
|
|
20231020,153900,1466527500,469500,469500,469500,469500,14
|
|
20231020,153800,1466527500,469500,469500,469500,469500,0
|
|
20231020,153700,1466527500,469500,469500,469500,469500,0
|
|
20231020,153600,1466527500,469500,469500,469500,469500,0
|
|
20231020,153500,1466527500,469500,469500,469500,469500,0
|
|
20231020,153400,1466527500,469500,469500,469500,469500,0
|
|
20231020,153300,1466527500,469500,469500,469500,469500,0
|
|
20231020,153200,1466527500,469500,469500,469500,469500,0
|
|
20231020,153100,1466527500,469500,469500,469500,469500,0
|
|
20231020,153000,1466527500,469500,469500,469500,469500,14
|
|
20231020,152900,1459954500,469500,469500,469500,469500,0
|
|
20231020,152800,1459954500,469500,469500,469500,469500,0
|
|
20231020,152700,1459954500,469500,469500,469500,469500,0
|
|
20231020,152600,1459954500,469500,469500,469500,469500,0
|
|
20231020,152500,1459954500,469500,469500,469500,469500,0
|
|
20231020,152400,1459954500,469500,469500,469500,469500,0
|
|
20231020,152300,1459954500,469500,469500,469500,469500,0
|
|
20231020,152200,1459954500,469500,469500,469500,469500,0
|
|
20231020,152100,1459954500,469500,469500,469500,469500,0
|
|
20231020,152000,1459954500,469500,469500,469500,469500,0
|
|
20231020,151900,1459954500,469500,470000,470000,469500,7
|
|
20231020,151800,1456667500,469500,470000,470000,469500,10
|
|
20231020,151700,1451969500,470000,471000,471000,470000,16
|
|
20231020,151600,1444444500,470000,470000,470000,470000,0
|
|
20231020,151500,1444444500,470000,471500,471500,470000,2
|
|
20231020,151400,1443503000,471500,469500,472000,469500,42
|
|
20231020,151300,1423725500,469500,469500,469500,469500,15
|
|
20231020,151200,1416683000,469500,470500,470500,469500,6
|
|
20231020,151100,1413864000,469500,469000,469500,469000,41
|
|
20231020,151000,1394634500,469000,469000,469000,468500,26
|
|
20231020,150900,1382441500,469000,469000,469000,469000,0
|
|
20231020,150800,1382441500,469000,469000,469000,469000,3
|
|
20231020,150700,1381034500,469500,469500,469500,469500,2
|
|
20231020,150600,1380095500,469000,468500,469000,468500,26
|
|
20231020,150500,1367906000,469000,470000,470000,469000,9
|
|
20231020,150400,1363677000,469000,469000,469000,469000,26
|
|
20231020,150300,1351483000,470000,470000,470000,470000,2
|
|
20231020,150200,1350543000,470000,470000,470500,470000,20
|
|
20231020,150100,1341140000,470000,468000,470000,468000,13
|
|
20231020,150000,1335043000,467500,467000,467500,466500,7
|
|
20231020,145900,1331774000,467500,467000,467500,467000,2
|
|
20231020,145800,1330839500,467500,467500,467500,467500,1
|
|
20231020,145700,1330372000,467000,466500,467000,466500,2
|
|
20231020,145600,1329438500,467000,467000,467000,467000,0
|
|
20231020,145500,1329438500,467000,466500,467000,466500,8
|
|
20231020,145400,1325704000,466500,466500,466500,466500,1
|
|
20231020,145300,1325237500,467000,467000,467000,467000,3
|
|
20231020,145200,1323836500,467000,467000,467000,467000,2
|
|
20231020,145100,1322902500,467500,467500,467500,467500,0
|
|
20231020,145000,1322902500,467500,467500,467500,467500,2
|
|
20231020,144900,1321967500,468000,468500,468500,468000,4
|
|
20231020,144800,1320094000,468500,468500,469000,468500,8
|
|
20231020,144700,1316343500,468000,468000,468000,468000,0
|
|
20231020,144600,1316343500,468000,469000,469000,468000,12
|
|
20231020,144500,1310726500,468500,469000,469500,468500,5
|
|
20231020,144400,1308381500,468000,469500,469500,468000,2
|
|
20231020,144300,1307444000,469500,467500,469500,467500,36
|
|
20231020,144200,1290549500,467500,468500,468500,467500,3
|
|
20231020,144100,1289146000,467500,469000,469000,467500,23
|
|
20231020,144000,1278390000,469500,469000,469500,469000,9
|
|
20231020,143900,1274168500,469000,468000,469000,468000,5
|
|
20231020,143800,1271825500,468000,468500,468500,468000,4
|
|
20231020,143700,1269952000,468500,469500,470000,468500,6
|
|
20231020,143600,1267135000,470000,470500,470500,470000,14
|
|
20231020,143500,1260551000,471000,471000,471000,471000,6
|
|
20231020,143400,1257725000,471000,472000,472000,471000,15
|
|
20231020,143300,1250653500,472500,473000,473000,472500,5
|
|
20231020,143200,1248289500,474000,474000,474000,474000,1
|
|
20231020,143100,1247815500,474000,474000,474000,474000,0
|
|
20231020,143000,1247815500,474000,474500,474500,474000,9
|
|
20231020,142900,1243547500,474500,468500,474500,468500,117
|
|
20231020,142800,1188462000,468500,467500,469500,467500,7
|
|
20231020,142700,1185181500,467500,467500,467500,467500,7
|
|
20231020,142600,1181909000,467500,468000,469000,467500,18
|
|
20231020,142500,1173487000,468000,468000,468000,468000,3
|
|
20231020,142400,1172083000,468000,469000,469000,468000,39
|
|
20231020,142300,1153827000,469000,469500,469500,469000,18
|
|
20231020,142200,1145382500,469500,469000,469500,469000,8
|
|
20231020,142100,1141629500,468000,467500,468000,467500,51
|
|
20231020,142000,1117762000,467500,467500,467500,466500,15
|
|
20231020,141900,1110760500,467500,467500,467500,467500,2
|
|
20231020,141800,1109825500,467500,468000,468000,467500,24
|
|
20231020,141700,1098601000,468000,469000,469000,468000,3
|
|
20231020,141600,1097195000,469000,468000,469000,468000,22
|
|
20231020,141500,1086878500,467500,467500,467500,467500,2
|
|
20231020,141400,1085943500,467500,468500,469000,467500,10
|
|
20231020,141300,1081258000,468500,469000,469000,468500,17
|
|
20231020,141200,1073287500,470500,469000,470500,469000,28
|
|
20231020,141100,1060142500,470000,470500,470500,470000,5
|
|
20231020,141000,1057790500,471000,471000,471000,471000,4
|
|
20231020,140900,1055906500,471000,471000,472000,471000,42
|
|
20231020,140800,1036119000,470500,468500,470500,468500,79
|
|
20231020,140700,999054500,468000,468000,468000,468000,12
|
|
20231020,140600,993438500,468000,465500,468000,465500,43
|
|
20231020,140500,973358000,465500,465500,465500,465500,4
|
|
20231020,140400,971496000,465500,465500,465500,465500,1
|
|
20231020,140300,971030500,466000,465500,466000,465500,3
|
|
20231020,140200,969633500,465500,465000,466000,465000,16
|
|
20231020,140100,962184000,465000,466000,466000,465000,2
|
|
20231020,140000,961253000,467000,465000,467500,465000,39
|
|
20231020,135900,943060000,465000,464500,465000,464500,25
|
|
20231020,135800,931438000,464500,462000,464500,461500,44
|
|
20231020,135700,911080000,462000,459000,462000,459000,130
|
|
20231020,135600,851318000,459500,457500,459500,457500,144
|
|
20231020,135500,785177000,458000,458000,458000,458000,0
|
|
20231020,135400,785177000,458000,457000,458000,457000,36
|
|
20231020,135300,768716500,457500,459000,459000,457500,19
|
|
20231020,135200,760008000,459000,455000,459500,455000,333
|
|
20231020,135100,607792500,454500,454500,454500,454500,1
|
|
20231020,135000,607338000,454500,455000,455000,454500,3
|
|
20231020,134900,605973500,455000,454500,455000,454500,4
|
|
20231020,134800,604155000,454500,454000,454500,454000,8
|
|
20231020,134700,600519500,454000,453500,454000,453500,11
|
|
20231020,134600,595528000,453500,453500,453500,453500,0
|
|
20231020,134500,595528000,453500,453500,453500,453500,0
|
|
20231020,134400,595528000,453500,453500,453500,453500,3
|
|
20231020,134300,594167500,454000,454000,454000,454000,1
|
|
20231020,134200,593713500,454500,454500,454500,454500,0
|
|
20231020,134100,593713500,454500,454500,454500,454500,0
|
|
20231020,134000,593713500,454500,454500,454500,454500,1
|
|
20231020,133900,593259000,454500,454500,454500,454500,1
|
|
20231020,133800,592804500,454500,454500,454500,454500,1
|
|
20231020,133700,592350000,454500,454500,454500,454500,2
|
|
20231020,133600,591441000,454500,454500,454500,454500,2
|
|
20231020,133500,590532000,454000,454000,454000,454000,0
|
|
20231020,133400,590532000,454000,454000,454000,454000,6
|
|
20231020,133300,587808000,454500,454500,454500,454500,2
|
|
20231020,133200,586899000,454500,454500,454500,454500,1
|
|
20231020,133100,586444500,454500,454500,454500,454500,0
|
|
20231020,133000,586444500,454500,454500,454500,454500,1
|
|
20231020,132900,585990000,454500,454500,454500,454000,4
|
|
20231020,132800,584172500,454500,454500,454500,454500,0
|
|
20231020,132700,584172500,454500,453500,454500,453500,27
|
|
20231020,132600,571906500,453500,453000,453500,453000,8
|
|
20231020,132500,568281000,453000,453000,453000,453000,0
|
|
20231020,132400,568281000,453000,453000,453000,453000,1
|
|
20231020,132300,567828000,453000,453000,453000,453000,1
|
|
20231020,132200,567375000,453000,453000,453000,453000,3
|
|
20231020,132100,566016000,453500,453500,453500,453500,1
|
|
20231020,132000,565562500,454000,454000,454000,454000,0
|
|
20231020,131900,565562500,454000,454000,454000,454000,2
|
|
20231020,131800,564654500,454000,454000,454000,454000,2
|
|
20231020,131700,563746500,454000,454000,454000,454000,0
|
|
20231020,131600,563746500,454000,453500,454000,453500,16
|
|
20231020,131500,556486000,453500,453500,453500,453500,2
|
|
20231020,131400,555579000,453500,453500,453500,453500,0
|
|
20231020,131300,555579000,453500,453500,453500,453500,0
|
|
20231020,131200,555579000,453500,453000,453500,453000,3
|
|
20231020,131100,554219500,453500,453000,453500,453000,6
|
|
20231020,131000,551499000,453500,453500,453500,453500,0
|
|
20231020,130900,551499000,453500,453500,453500,453500,7
|
|
20231020,130800,548324500,453500,453500,453500,453500,4
|
|
20231020,130700,546510500,454000,454000,454000,454000,0
|
|
20231020,130600,546510500,454000,454000,454000,454000,0
|
|
20231020,130500,546510500,454000,454000,454000,454000,1
|
|
20231020,130400,546056500,454000,454000,454000,454000,2
|
|
20231020,130300,545148500,454000,453500,454000,453500,2
|
|
20231020,130200,544241000,454000,454000,454000,454000,0
|
|
20231020,130100,544241000,454000,454000,454000,454000,1
|
|
20231020,130000,543787000,454000,454000,454000,454000,1
|
|
20231020,125900,543333000,454000,454000,454000,454000,1
|
|
20231020,125800,542879000,454000,453500,454000,453500,5
|
|
20231020,125700,540610000,453500,453500,453500,453500,0
|
|
20231020,125600,540610000,453500,453500,453500,453500,2
|
|
20231020,125500,539703000,453500,453000,453500,453000,6
|
|
20231020,125400,536982500,452500,452500,453500,452500,21
|
|
20231020,125300,527470000,452000,452000,452000,452000,0
|
|
20231020,125200,527470000,452000,452000,452000,452000,3
|
|
20231020,125100,526114000,452000,452000,452000,452000,0
|
|
20231020,125000,526114000,452000,452000,452000,452000,0
|
|
20231020,124900,526114000,452000,452000,452000,452000,1
|
|
20231020,124800,525662000,452500,452500,452500,452500,2
|
|
20231020,124700,524757000,452500,452500,452500,452500,0
|
|
20231020,124600,524757000,452500,452500,452500,452500,4
|
|
20231020,124500,522947000,452500,452500,452500,452500,0
|
|
20231020,124400,522947000,452500,452500,452500,452500,1
|
|
20231020,124300,522494500,452500,452500,452500,452500,3
|
|
20231020,124200,521137000,452500,452500,452500,452500,0
|
|
20231020,124100,521137000,452500,452500,452500,452500,1
|
|
20231020,124000,520684500,452500,452500,452500,452500,1
|
|
20231020,123900,520232000,452500,452500,452500,452500,2
|
|
20231020,123800,519327000,453000,452500,453000,452500,2
|
|
20231020,123700,518421500,452500,452500,452500,452500,0
|
|
20231020,123600,518421500,452500,452500,452500,452500,1
|
|
20231020,123500,517969000,453000,453000,453000,453000,0
|
|
20231020,123400,517969000,453000,453000,453000,453000,0
|
|
20231020,123300,517969000,453000,453000,453000,453000,1
|
|
20231020,123200,517516000,453500,453500,453500,453500,0
|
|
20231020,123100,517516000,453500,453500,453500,453500,12
|
|
20231020,123000,512074000,453500,453500,453500,453500,0
|
|
20231020,122900,512074000,453500,453000,453500,453000,17
|
|
20231020,122800,504371000,453000,453000,453000,453000,1
|
|
20231020,122700,503918000,453000,453000,453000,453000,0
|
|
20231020,122600,503918000,453000,453000,453000,453000,3
|
|
20231020,122500,502559000,453000,453000,453000,453000,0
|
|
20231020,122400,502559000,453000,453000,453000,453000,0
|
|
20231020,122300,502559000,453000,453000,453000,453000,2
|
|
20231020,122200,501653000,453500,453500,453500,453500,0
|
|
20231020,122100,501653000,453500,453000,453500,453000,3
|
|
20231020,122000,500293000,453000,453000,453000,453000,1
|
|
20231020,121900,499840000,453500,453500,453500,453500,0
|
|
20231020,121800,499840000,453500,453500,453500,453500,2
|
|
20231020,121700,498933000,454000,454000,454000,454000,0
|
|
20231020,121600,498933000,454000,454000,454000,454000,1
|
|
20231020,121500,498479000,454000,454000,454000,454000,3
|
|
20231020,121400,497117000,454500,454500,454500,454500,0
|
|
20231020,121300,497117000,454500,454000,454500,454000,4
|
|
20231020,121200,495300500,454000,454000,454000,454000,1
|
|
20231020,121100,494846500,454500,454500,454500,454500,0
|
|
20231020,121000,494846500,454500,454500,454500,454500,0
|
|
20231020,120900,494846500,454500,454500,454500,454500,2
|
|
20231020,120800,493937500,454500,454500,454500,454500,0
|
|
20231020,120700,493937500,454500,454500,454500,454500,1
|
|
20231020,120600,493483000,454500,454500,454500,454500,2
|
|
20231020,120500,492574000,454500,454500,454500,454500,1
|
|
20231020,120400,492119500,454500,454000,454500,454000,2
|
|
20231020,120300,491211000,455000,455000,455000,455000,0
|
|
20231020,120200,491211000,455000,455000,455000,455000,0
|
|
20231020,120100,491211000,455000,454500,455000,454500,5
|
|
20231020,120000,488936500,454500,454500,454500,454500,0
|
|
20231020,115900,488936500,454500,454500,454500,454500,2
|
|
20231020,115800,488027500,454500,454000,454500,454000,3
|
|
20231020,115700,486664500,454000,454000,454000,454000,0
|
|
20231020,115600,486664500,454000,454000,454000,454000,3
|
|
20231020,115500,485302500,454000,454000,454000,454000,1
|
|
20231020,115400,484848500,454000,454000,454000,454000,1
|
|
20231020,115300,484394500,454500,454500,454500,454500,0
|
|
20231020,115200,484394500,454500,454500,454500,454500,2
|
|
20231020,115100,483485500,454500,454500,454500,454500,5
|
|
20231020,115000,481213000,454000,454000,454000,454000,1
|
|
20231020,114900,480759000,454500,454500,454500,454500,0
|
|
20231020,114800,480759000,454500,454500,454500,454500,0
|
|
20231020,114700,480759000,454500,454500,454500,454500,1
|
|
20231020,114600,480304500,454500,454500,454500,454500,2
|
|
20231020,114500,479395500,454500,454500,454500,454500,0
|
|
20231020,114400,479395500,454500,454500,454500,454500,1
|
|
20231020,114300,478941000,454500,452500,454500,452500,53
|
|
20231020,114200,454898500,452500,452500,452500,452500,1
|
|
20231020,114100,454446000,452500,452000,452500,452000,5
|
|
20231020,114000,452184000,452000,452000,452000,452000,1
|
|
20231020,113900,451732000,452500,452500,452500,452500,0
|
|
20231020,113800,451732000,452500,452500,452500,452500,1
|
|
20231020,113700,451279500,453000,453000,453000,453000,0
|
|
20231020,113600,451279500,453000,453000,453000,453000,0
|
|
20231020,113500,451279500,453000,452500,453000,452500,2
|
|
20231020,113400,450374000,452500,452500,452500,452500,0
|
|
20231020,113300,450374000,452500,452500,452500,452500,1
|
|
20231020,113200,449921500,452500,452500,453000,452500,13
|
|
20231020,113100,444036000,452000,452000,452000,452000,0
|
|
20231020,113000,444036000,452000,452000,452000,452000,4
|
|
20231020,112900,442228000,452000,452000,452000,452000,0
|
|
20231020,112800,442228000,452000,452000,452000,452000,1
|
|
20231020,112700,441776000,452000,451500,452000,451500,18
|
|
20231020,112600,433648000,451500,451500,452000,451500,4
|
|
20231020,112500,431841500,452000,452000,452000,452000,10
|
|
20231020,112400,427321500,452000,452000,452000,452000,1
|
|
20231020,112300,426869500,452500,452500,452500,452500,9
|
|
20231020,112200,422797000,452500,452500,452500,452500,1
|
|
20231020,112100,422344500,453000,453000,453000,453000,0
|
|
20231020,112000,422344500,453000,453000,453000,453000,0
|
|
20231020,111900,422344500,453000,453000,453000,453000,1
|
|
20231020,111800,421891500,453000,453000,453000,453000,2
|
|
20231020,111700,420985500,452500,452500,452500,452500,0
|
|
20231020,111600,420985500,452500,453000,453000,452500,3
|
|
20231020,111500,419627000,453000,453000,453000,453000,0
|
|
20231020,111400,419627000,453000,453000,453000,453000,1
|
|
20231020,111300,419174000,453000,453000,453000,453000,6
|
|
20231020,111200,416456000,453500,453000,453500,453000,6
|
|
20231020,111100,413737500,453500,453500,453500,453500,0
|
|
20231020,111000,413737500,453500,453500,453500,453500,5
|
|
20231020,110900,411470000,453500,453500,453500,453500,2
|
|
20231020,110800,410563000,454000,454000,454000,454000,0
|
|
20231020,110700,410563000,454000,453500,454000,453500,2
|
|
20231020,110600,409655500,453500,453500,453500,453500,2
|
|
20231020,110500,408748500,454000,454000,454000,454000,0
|
|
20231020,110400,408748500,454000,454000,454000,454000,10
|
|
20231020,110300,404208500,454000,454000,454000,454000,1
|
|
20231020,110200,403754500,454500,454500,454500,454500,0
|
|
20231020,110100,403754500,454500,454500,454500,454500,1
|
|
20231020,110000,403300000,455000,455000,455000,455000,10
|
|
20231020,105900,398750000,455500,455500,455500,455500,0
|
|
20231020,105800,398750000,455500,455500,456000,455500,8
|
|
20231020,105700,395105500,455000,455000,455000,455000,4
|
|
20231020,105600,393285500,455000,454500,455000,454500,4
|
|
20231020,105500,391467000,455000,455000,455000,455000,0
|
|
20231020,105400,391467000,455000,455000,455000,455000,0
|
|
20231020,105300,391467000,455000,454500,455000,454500,2
|
|
20231020,105200,390557500,455000,455000,455000,455000,0
|
|
20231020,105100,390557500,455000,455000,455000,455000,5
|
|
20231020,105000,388282500,454500,452500,454500,452500,56
|
|
20231020,104900,362871000,452500,452500,452500,452500,0
|
|
20231020,104800,362871000,452500,452500,452500,452500,0
|
|
20231020,104700,362871000,452500,452500,452500,452500,1
|
|
20231020,104600,362418500,453000,453000,453000,453000,0
|
|
20231020,104500,362418500,453000,452500,453000,452500,4
|
|
20231020,104400,360607000,452500,452500,452500,452500,1
|
|
20231020,104300,360154500,452000,452000,452000,452000,1
|
|
20231020,104200,359702500,452000,453000,453000,452000,20
|
|
20231020,104100,350654000,453500,453500,453500,453500,1
|
|
20231020,104000,350200500,453500,453500,453500,453500,1
|
|
20231020,103900,349747000,453500,453000,453500,453000,30
|
|
20231020,103800,336142500,453000,453000,453000,453000,0
|
|
20231020,103700,336142500,453000,453000,453000,453000,3
|
|
20231020,103600,334783500,453000,453000,453000,453000,1
|
|
20231020,103500,334330500,453500,453500,453500,453500,13
|
|
20231020,103400,328435000,453500,453500,453500,453500,1
|
|
20231020,103300,327981500,454000,453500,454000,453500,5
|
|
20231020,103200,325712000,453500,453500,453500,453500,1
|
|
20231020,103100,325258500,453500,453500,453500,453500,0
|
|
20231020,103000,325258500,453500,453500,453500,453500,4
|
|
20231020,102900,323444500,454000,454000,454000,454000,2
|
|
20231020,102800,322536500,455000,455000,455000,455000,0
|
|
20231020,102700,322536500,455000,455000,455000,455000,0
|
|
20231020,102600,322536500,455000,455000,455000,455000,0
|
|
20231020,102500,322536500,455000,454000,455000,454000,18
|
|
20231020,102400,314349000,454000,452000,454000,452000,23
|
|
20231020,102300,303933000,451500,452500,452500,451500,57
|
|
20231020,102200,278177500,453000,453000,453000,453000,0
|
|
20231020,102100,278177500,453000,453000,453000,453000,0
|
|
20231020,102000,278177500,453000,453500,453500,453000,11
|
|
20231020,101900,273190000,454000,454000,454000,454000,0
|
|
20231020,101800,273190000,454000,454000,454000,454000,1
|
|
20231020,101700,272736000,454500,454500,454500,454500,0
|
|
20231020,101600,272736000,454500,454500,454500,454500,2
|
|
20231020,101500,271827000,454500,454500,454500,454500,3
|
|
20231020,101400,270463500,454500,454500,454500,454500,0
|
|
20231020,101300,270463500,454500,454500,454500,454500,2
|
|
20231020,101200,269554500,454500,454500,454500,454500,2
|
|
20231020,101100,268645500,454000,454000,454000,454000,1
|
|
20231020,101000,268191500,454000,454000,454000,454000,2
|
|
20231020,100900,267283500,454000,453500,454000,453500,9
|
|
20231020,100800,263199500,453500,453500,453500,453500,1
|
|
20231020,100700,262746000,453500,453500,453500,453500,1
|
|
20231020,100600,262292500,454000,454000,454000,454000,0
|
|
20231020,100500,262292500,454000,454000,454000,454000,2
|
|
20231020,100400,261384500,454000,454000,454000,454000,8
|
|
20231020,100300,257752500,454000,453000,454000,453000,5
|
|
20231020,100200,255485000,453000,453000,453000,453000,1
|
|
20231020,100100,255032000,453000,453000,453000,453000,2
|
|
20231020,100000,254126000,452500,452000,452500,452000,4
|
|
20231020,095900,252316500,452000,452500,452500,452000,7
|
|
20231020,095800,249151500,452500,452500,452500,452500,0
|
|
20231020,095700,249151500,452500,452500,452500,452500,2
|
|
20231020,095600,248246500,452500,452500,452500,452500,1
|
|
20231020,095500,247794000,452500,452000,452500,452000,3
|
|
20231020,095400,246437000,451500,451500,451500,451500,0
|
|
20231020,095300,246437000,451500,451500,451500,451500,9
|
|
20231020,095200,242373500,451000,451000,451000,451000,1
|
|
20231020,095100,241922500,451500,451500,451500,451500,0
|
|
20231020,095000,241922500,451500,451500,451500,451500,2
|
|
20231020,094900,241019500,451500,452000,452000,451500,11
|
|
20231020,094800,236052500,452500,452500,452500,452500,1
|
|
20231020,094700,235600000,452500,452000,452500,452000,2
|
|
20231020,094600,234695500,452000,452000,452000,452000,6
|
|
20231020,094500,231983500,453000,453000,453000,453000,0
|
|
20231020,094400,231983500,453000,453500,453500,453000,19
|
|
20231020,094300,223375000,453500,453500,453500,453500,5
|
|
20231020,094200,221107500,453500,454000,454000,453500,22
|
|
20231020,094100,211121500,454500,455000,455000,454500,18
|
|
20231020,094000,202938000,455000,455000,455000,455000,9
|
|
20231020,093900,198843000,455000,455000,455000,455000,17
|
|
20231020,093800,191108000,455500,456000,456000,455500,2
|
|
20231020,093700,190196500,456000,456000,456000,456000,2
|
|
20231020,093600,189284500,456000,456000,456000,456000,13
|
|
20231020,093500,183356500,456000,455500,456000,455500,4
|
|
20231020,093400,181533000,455000,455000,455000,455000,7
|
|
20231020,093300,178348000,455000,454500,455000,454000,23
|
|
20231020,093200,167898500,454500,454500,455000,454500,21
|
|
20231020,093100,158353500,454500,454500,454500,454500,0
|
|
20231020,093000,158353500,454500,455000,455000,454500,9
|
|
20231020,092900,154260000,455500,456000,456000,455500,2
|
|
20231020,092800,153348500,458500,454000,459000,454000,60
|
|
20231020,092700,125909500,455500,454000,455500,454000,5
|
|
20231020,092600,123636500,454000,454000,454000,454000,1
|
|
20231020,092500,123182500,453000,451500,458000,451500,84
|
|
20231020,092400,84810500,451500,452500,453500,451500,8
|
|
20231020,092300,81190000,450500,450000,450500,450000,4
|
|
20231020,092200,79388500,450000,450000,450000,450000,0
|
|
20231020,092100,79388500,450000,450000,450000,450000,3
|
|
20231020,092000,78038500,450000,448000,450500,448000,18
|
|
20231020,091900,69953500,448000,448000,448000,448000,2
|
|
20231020,091800,69057500,447500,446500,448000,446500,29
|
|
20231020,091700,56094000,446000,444000,446000,444000,16
|
|
20231020,091600,48970000,442000,442000,442000,442000,0
|
|
20231020,091500,48970000,442000,442000,442000,442000,0
|
|
20231020,091400,48970000,442000,442000,442000,442000,0
|
|
20231020,091300,48970000,442000,442000,442000,442000,0
|
|
20231020,091200,48970000,442000,445500,445500,442000,50
|
|
20231020,091100,26783000,446000,446000,446000,446000,0
|
|
20231020,091000,26783000,446000,446000,446000,446000,5
|
|
20231020,090900,24553000,446500,446500,446500,446500,0
|
|
20231020,090800,24553000,446500,446500,446500,446500,0
|
|
20231020,090700,24553000,446500,446500,446500,446500,3
|
|
20231020,090600,23213500,446000,446000,446000,446000,1
|
|
20231020,090500,22767500,447000,446000,447000,446000,50
|
|
20231020,090400,446500,446500,446500,446500,446500,0
|
|
20231020,090300,446500,446500,446500,446500,446500,0
|
|
20231020,090200,446500,446500,446500,446500,446500,0
|
|
20231020,090100,446500,446500,446500,446500,446500,0
|
|
20231020,090000,446500,446500,446500,446500,446500,1
|