582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183900,608939000,462500,462500,462500,462500,85
|
|
20231023,183800,608939000,462500,462500,462500,462500,0
|
|
20231023,183700,608939000,462500,462500,462500,462500,0
|
|
20231023,183600,608939000,462500,462500,462500,462500,0
|
|
20231023,183500,608939000,462500,462500,462500,462500,0
|
|
20231023,183400,608939000,462500,462500,462500,462500,0
|
|
20231023,183300,608939000,462500,462500,462500,462500,0
|
|
20231023,183200,608939000,462500,462500,462500,462500,0
|
|
20231023,183100,608939000,462500,462500,462500,462500,0
|
|
20231023,183000,608939000,462500,462500,462500,462500,0
|
|
20231023,182900,608939000,462500,462500,462500,462500,0
|
|
20231023,182800,608939000,462500,462500,462500,462500,0
|
|
20231023,182700,608939000,462500,462500,462500,462500,0
|
|
20231023,182600,608939000,462500,462500,462500,462500,0
|
|
20231023,182500,608939000,462500,462500,462500,462500,0
|
|
20231023,182400,608939000,462500,462500,462500,462500,0
|
|
20231023,182300,608939000,462500,462500,462500,462500,0
|
|
20231023,182200,608939000,462500,462500,462500,462500,0
|
|
20231023,182100,608939000,462500,462500,462500,462500,0
|
|
20231023,182000,608939000,462500,462500,462500,462500,0
|
|
20231023,181900,608939000,462500,462500,462500,462500,0
|
|
20231023,181800,608939000,462500,462500,462500,462500,0
|
|
20231023,181700,608939000,462500,462500,462500,462500,0
|
|
20231023,181600,608939000,462500,462500,462500,462500,0
|
|
20231023,181500,608939000,462500,462500,462500,462500,0
|
|
20231023,181400,608939000,462500,462500,462500,462500,0
|
|
20231023,181300,608939000,462500,462500,462500,462500,0
|
|
20231023,181200,608939000,462500,462500,462500,462500,0
|
|
20231023,181100,608939000,462500,462500,462500,462500,0
|
|
20231023,181000,608939000,462500,462500,462500,462500,0
|
|
20231023,180900,608939000,462500,462500,462500,462500,85
|
|
20231023,180800,608939000,462500,462500,462500,462500,0
|
|
20231023,180700,608939000,462500,462500,462500,462500,0
|
|
20231023,180600,608939000,462500,462500,462500,462500,0
|
|
20231023,180500,608939000,462500,462500,462500,462500,0
|
|
20231023,180400,608939000,462500,462500,462500,462500,0
|
|
20231023,180300,608939000,462500,462500,462500,462500,0
|
|
20231023,180200,608939000,462500,462500,462500,462500,0
|
|
20231023,180100,608939000,462500,462500,462500,462500,0
|
|
20231023,180000,608939000,462500,462500,462500,462500,0
|
|
20231023,175900,608939000,462500,462500,462500,462500,0
|
|
20231023,175800,608939000,462500,462500,462500,462500,0
|
|
20231023,175700,608939000,462500,462500,462500,462500,0
|
|
20231023,175600,608939000,462500,462500,462500,462500,0
|
|
20231023,175500,608939000,462500,462500,462500,462500,0
|
|
20231023,175400,608939000,462500,462500,462500,462500,0
|
|
20231023,175300,608939000,462500,462500,462500,462500,0
|
|
20231023,175200,608939000,462500,462500,462500,462500,0
|
|
20231023,175100,608939000,462500,462500,462500,462500,0
|
|
20231023,175000,608939000,462500,462500,462500,462500,0
|
|
20231023,174900,608939000,462500,462500,462500,462500,0
|
|
20231023,174800,608939000,462500,462500,462500,462500,0
|
|
20231023,174700,608939000,462500,462500,462500,462500,0
|
|
20231023,174600,608939000,462500,462500,462500,462500,0
|
|
20231023,174500,608939000,462500,462500,462500,462500,0
|
|
20231023,174400,608939000,462500,462500,462500,462500,0
|
|
20231023,174300,608939000,462500,462500,462500,462500,0
|
|
20231023,174200,608939000,462500,462500,462500,462500,0
|
|
20231023,174100,608939000,462500,462500,462500,462500,0
|
|
20231023,174000,608939000,462500,462500,462500,462500,0
|
|
20231023,173900,608939000,462500,462500,462500,462500,85
|
|
20231023,173800,608939000,462500,462500,462500,462500,0
|
|
20231023,173700,608939000,462500,462500,462500,462500,0
|
|
20231023,173600,608939000,462500,462500,462500,462500,0
|
|
20231023,173500,608939000,462500,462500,462500,462500,0
|
|
20231023,173400,608939000,462500,462500,462500,462500,0
|
|
20231023,173300,608939000,462500,462500,462500,462500,0
|
|
20231023,173200,608939000,462500,462500,462500,462500,0
|
|
20231023,173100,608939000,462500,462500,462500,462500,0
|
|
20231023,173000,608939000,462500,462500,462500,462500,0
|
|
20231023,172900,608939000,462500,462500,462500,462500,0
|
|
20231023,172800,608939000,462500,462500,462500,462500,0
|
|
20231023,172700,608939000,462500,462500,462500,462500,0
|
|
20231023,172600,608939000,462500,462500,462500,462500,0
|
|
20231023,172500,608939000,462500,462500,462500,462500,0
|
|
20231023,172400,608939000,462500,462500,462500,462500,0
|
|
20231023,172300,608939000,462500,462500,462500,462500,0
|
|
20231023,172200,608939000,462500,462500,462500,462500,0
|
|
20231023,172100,608939000,462500,462500,462500,462500,0
|
|
20231023,172000,608939000,462500,462500,462500,462500,0
|
|
20231023,171900,608939000,462500,462500,462500,462500,0
|
|
20231023,171800,608939000,462500,462500,462500,462500,0
|
|
20231023,171700,608939000,462500,462500,462500,462500,0
|
|
20231023,171600,608939000,462500,462500,462500,462500,0
|
|
20231023,171500,608939000,462500,462500,462500,462500,0
|
|
20231023,171400,608939000,462500,462500,462500,462500,0
|
|
20231023,171300,608939000,462500,462500,462500,462500,0
|
|
20231023,171200,608939000,462500,462500,462500,462500,0
|
|
20231023,171100,608939000,462500,462500,462500,462500,0
|
|
20231023,171000,608939000,462500,462500,462500,462500,0
|
|
20231023,170900,608939000,462500,462500,462500,462500,85
|
|
20231023,170800,608939000,462500,462500,462500,462500,0
|
|
20231023,170700,608939000,462500,462500,462500,462500,0
|
|
20231023,170600,608939000,462500,462500,462500,462500,0
|
|
20231023,170500,608939000,462500,462500,462500,462500,0
|
|
20231023,170400,608939000,462500,462500,462500,462500,0
|
|
20231023,170300,608939000,462500,462500,462500,462500,0
|
|
20231023,170200,608939000,462500,462500,462500,462500,0
|
|
20231023,170100,608939000,462500,462500,462500,462500,0
|
|
20231023,170000,608939000,462500,462500,462500,462500,0
|
|
20231023,165900,608939000,462500,462500,462500,462500,0
|
|
20231023,165800,608939000,462500,462500,462500,462500,0
|
|
20231023,165700,608939000,462500,462500,462500,462500,0
|
|
20231023,165600,608939000,462500,462500,462500,462500,0
|
|
20231023,165500,608939000,462500,462500,462500,462500,0
|
|
20231023,165400,608939000,462500,462500,462500,462500,0
|
|
20231023,165300,608939000,462500,462500,462500,462500,0
|
|
20231023,165200,608939000,462500,462500,462500,462500,0
|
|
20231023,165100,608939000,462500,462500,462500,462500,0
|
|
20231023,165000,608939000,462500,462500,462500,462500,0
|
|
20231023,164900,608939000,462500,462500,462500,462500,0
|
|
20231023,164800,608939000,462500,462500,462500,462500,0
|
|
20231023,164700,608939000,462500,462500,462500,462500,0
|
|
20231023,164600,608939000,462500,462500,462500,462500,0
|
|
20231023,164500,608939000,462500,462500,462500,462500,0
|
|
20231023,164400,608939000,462500,462500,462500,462500,0
|
|
20231023,164300,608939000,462500,462500,462500,462500,0
|
|
20231023,164200,608939000,462500,462500,462500,462500,0
|
|
20231023,164100,608939000,462500,462500,462500,462500,0
|
|
20231023,164000,608939000,462500,462500,462500,462500,0
|
|
20231023,163900,608939000,462500,462500,462500,462500,85
|
|
20231023,163800,608939000,462500,462500,462500,462500,0
|
|
20231023,163700,608939000,462500,462500,462500,462500,0
|
|
20231023,163600,608939000,462500,462500,462500,462500,0
|
|
20231023,163500,608939000,462500,462500,462500,462500,0
|
|
20231023,163400,608939000,462500,462500,462500,462500,0
|
|
20231023,163300,608939000,462500,462500,462500,462500,0
|
|
20231023,163200,608939000,462500,462500,462500,462500,0
|
|
20231023,163100,608939000,462500,462500,462500,462500,0
|
|
20231023,163000,608939000,462500,462500,462500,462500,0
|
|
20231023,162900,608939000,462500,462500,462500,462500,0
|
|
20231023,162800,608939000,462500,462500,462500,462500,0
|
|
20231023,162700,608939000,462500,462500,462500,462500,0
|
|
20231023,162600,608939000,462500,462500,462500,462500,0
|
|
20231023,162500,608939000,462500,462500,462500,462500,0
|
|
20231023,162400,608939000,462500,462500,462500,462500,0
|
|
20231023,162300,608939000,462500,462500,462500,462500,0
|
|
20231023,162200,608939000,462500,462500,462500,462500,0
|
|
20231023,162100,608939000,462500,462500,462500,462500,0
|
|
20231023,162000,608939000,462500,462500,462500,462500,0
|
|
20231023,161900,608939000,462500,462500,462500,462500,0
|
|
20231023,161800,608939000,462500,462500,462500,462500,0
|
|
20231023,161700,608939000,462500,462500,462500,462500,0
|
|
20231023,161600,608939000,462500,462500,462500,462500,0
|
|
20231023,161500,608939000,462500,462500,462500,462500,0
|
|
20231023,161400,608939000,462500,462500,462500,462500,0
|
|
20231023,161300,608939000,462500,462500,462500,462500,0
|
|
20231023,161200,608939000,462500,462500,462500,462500,0
|
|
20231023,161100,608939000,462500,462500,462500,462500,0
|
|
20231023,161000,608939000,462500,462500,462500,462500,0
|
|
20231023,160900,608939000,462500,462500,462500,462500,85
|
|
20231023,160800,608939000,462500,462500,462500,462500,0
|
|
20231023,160700,608939000,462500,462500,462500,462500,0
|
|
20231023,160600,608939000,462500,462500,462500,462500,0
|
|
20231023,160500,608939000,462500,462500,462500,462500,0
|
|
20231023,160400,608939000,462500,462500,462500,462500,0
|
|
20231023,160300,608939000,462500,462500,462500,462500,0
|
|
20231023,160200,608939000,462500,462500,462500,462500,0
|
|
20231023,160100,608939000,462500,462500,462500,462500,0
|
|
20231023,160000,608939000,462500,462500,462500,462500,0
|
|
20231023,155900,608939000,462500,462500,462500,462500,0
|
|
20231023,155800,608939000,462500,462500,462500,462500,0
|
|
20231023,155700,608939000,462500,462500,462500,462500,0
|
|
20231023,155600,608939000,462500,462500,462500,462500,0
|
|
20231023,155500,608939000,462500,462500,462500,462500,0
|
|
20231023,155400,608939000,462500,462500,462500,462500,0
|
|
20231023,155300,608939000,462500,462500,462500,462500,0
|
|
20231023,155200,608939000,462500,462500,462500,462500,0
|
|
20231023,155100,608939000,462500,462500,462500,462500,0
|
|
20231023,155000,608939000,462500,462500,462500,462500,0
|
|
20231023,154900,608939000,462500,462500,462500,462500,0
|
|
20231023,154800,608939000,462500,462500,462500,462500,0
|
|
20231023,154700,608939000,462500,462500,462500,462500,0
|
|
20231023,154600,608939000,462500,462500,462500,462500,0
|
|
20231023,154500,608939000,462500,462500,462500,462500,0
|
|
20231023,154400,608939000,462500,462500,462500,462500,0
|
|
20231023,154300,608939000,462500,462500,462500,462500,0
|
|
20231023,154200,608939000,462500,462500,462500,462500,0
|
|
20231023,154100,608939000,462500,462500,462500,462500,0
|
|
20231023,154000,608939000,462500,462500,462500,462500,0
|
|
20231023,153900,608939000,462500,462500,462500,462500,85
|
|
20231023,153800,608939000,462500,462500,462500,462500,0
|
|
20231023,153700,608939000,462500,462500,462500,462500,0
|
|
20231023,153600,608939000,462500,462500,462500,462500,0
|
|
20231023,153500,608939000,462500,462500,462500,462500,0
|
|
20231023,153400,608939000,462500,462500,462500,462500,0
|
|
20231023,153300,608939000,462500,462500,462500,462500,0
|
|
20231023,153200,608939000,462500,462500,462500,462500,0
|
|
20231023,153100,608939000,462500,462500,462500,462500,0
|
|
20231023,153000,608939000,462500,462500,462500,462500,85
|
|
20231023,152900,569626500,470500,470500,470500,470500,0
|
|
20231023,152800,569626500,470500,470500,470500,470500,0
|
|
20231023,152700,569626500,470500,470500,470500,470500,0
|
|
20231023,152600,569626500,470500,470500,470500,470500,0
|
|
20231023,152500,569626500,470500,470500,470500,470500,0
|
|
20231023,152400,569626500,470500,470500,470500,470500,0
|
|
20231023,152300,569626500,470500,470500,470500,470500,0
|
|
20231023,152200,569626500,470500,470500,470500,470500,0
|
|
20231023,152100,569626500,470500,470500,470500,470500,0
|
|
20231023,152000,569626500,470500,470500,470500,470500,0
|
|
20231023,151900,569626500,470500,470500,470500,470500,1
|
|
20231023,151800,569156000,470000,470000,470000,470000,4
|
|
20231023,151700,567276000,470000,470000,470000,470000,3
|
|
20231023,151600,565866000,470500,470500,470500,470500,1
|
|
20231023,151500,565395500,470500,470500,470500,470500,1
|
|
20231023,151400,564925000,470000,470000,470000,470000,0
|
|
20231023,151300,564925000,470000,470000,470000,470000,1
|
|
20231023,151200,564455000,470000,470000,470000,470000,6
|
|
20231023,151100,561635000,470000,470000,470000,470000,0
|
|
20231023,151000,561635000,470000,471000,471000,470000,3
|
|
20231023,150900,560224000,470000,470500,470500,470000,13
|
|
20231023,150800,554112000,470500,470500,470500,470500,0
|
|
20231023,150700,554112000,470500,470500,470500,470500,0
|
|
20231023,150600,554112000,470500,471000,471000,470500,4
|
|
20231023,150500,552229500,470500,470500,470500,470500,8
|
|
20231023,150400,548465500,471000,471000,471000,471000,0
|
|
20231023,150300,548465500,471000,471000,471000,471000,0
|
|
20231023,150200,548465500,471000,471000,471000,471000,15
|
|
20231023,150100,541400500,471500,471500,471500,471500,0
|
|
20231023,150000,541400500,471500,471500,471500,471500,0
|
|
20231023,145900,541400500,471500,471500,471500,471500,1
|
|
20231023,145800,540929000,472000,472000,472000,472000,0
|
|
20231023,145700,540929000,472000,472000,472000,472000,0
|
|
20231023,145600,540929000,472000,472000,472000,472000,0
|
|
20231023,145500,540929000,472000,472000,472000,472000,0
|
|
20231023,145400,540929000,472000,472000,472000,472000,0
|
|
20231023,145300,540929000,472000,472000,472000,472000,0
|
|
20231023,145200,540929000,472000,472000,472000,472000,0
|
|
20231023,145100,540929000,472000,472000,472000,472000,0
|
|
20231023,145000,540929000,472000,472000,472000,472000,0
|
|
20231023,144900,540929000,472000,472000,472000,472000,0
|
|
20231023,144800,540929000,472000,472000,472000,472000,0
|
|
20231023,144700,540929000,472000,472000,472000,472000,0
|
|
20231023,144600,540929000,472000,472000,472000,472000,5
|
|
20231023,144500,538569000,471500,471500,471500,471500,0
|
|
20231023,144400,538569000,471500,471500,471500,471500,2
|
|
20231023,144300,537626000,470500,470500,470500,470500,0
|
|
20231023,144200,537626000,470500,470500,470500,470500,0
|
|
20231023,144100,537626000,470500,470500,470500,470500,0
|
|
20231023,144000,537626000,470500,470500,470500,470500,0
|
|
20231023,143900,537626000,470500,470500,470500,470500,0
|
|
20231023,143800,537626000,470500,470500,470500,470500,1
|
|
20231023,143700,537155500,471000,470500,471000,470500,2
|
|
20231023,143600,536214000,470500,470500,470500,470500,10
|
|
20231023,143500,531509000,470500,470500,470500,470500,0
|
|
20231023,143400,531509000,470500,470500,470500,470500,0
|
|
20231023,143300,531509000,470500,470500,470500,470500,0
|
|
20231023,143200,531509000,470500,470500,470500,470500,0
|
|
20231023,143100,531509000,470500,470500,470500,470500,0
|
|
20231023,143000,531509000,470500,470500,470500,470500,0
|
|
20231023,142900,531509000,470500,470500,470500,470500,0
|
|
20231023,142800,531509000,470500,470500,470500,470500,0
|
|
20231023,142700,531509000,470500,470500,470500,470500,0
|
|
20231023,142600,531509000,470500,470500,470500,470500,10
|
|
20231023,142500,526804000,470500,470500,470500,470500,0
|
|
20231023,142400,526804000,470500,470500,470500,470500,1
|
|
20231023,142300,526333500,470500,470500,470500,470500,0
|
|
20231023,142200,526333500,470500,470500,470500,470500,0
|
|
20231023,142100,526333500,470500,470500,470500,470500,0
|
|
20231023,142000,526333500,470500,470500,470500,470500,0
|
|
20231023,141900,526333500,470500,470500,470500,470500,4
|
|
20231023,141800,524451500,470000,470000,470000,470000,0
|
|
20231023,141700,524451500,470000,470000,470000,470000,0
|
|
20231023,141600,524451500,470000,470000,470000,470000,7
|
|
20231023,141500,521161500,469500,469500,469500,469500,0
|
|
20231023,141400,521161500,469500,469500,469500,469500,0
|
|
20231023,141300,521161500,469500,469500,469500,469500,0
|
|
20231023,141200,521161500,469500,469500,469500,469500,0
|
|
20231023,141100,521161500,469500,469500,469500,469500,0
|
|
20231023,141000,521161500,469500,469500,469500,469500,0
|
|
20231023,140900,521161500,469500,469500,469500,469500,0
|
|
20231023,140800,521161500,469500,469500,469500,469500,1
|
|
20231023,140700,520692000,469500,470000,470000,469500,19
|
|
20231023,140600,511768000,470000,470000,470000,470000,0
|
|
20231023,140500,511768000,470000,470000,470000,470000,3
|
|
20231023,140400,510358000,471500,471500,471500,471500,0
|
|
20231023,140300,510358000,471500,471500,471500,471500,5
|
|
20231023,140200,508000500,471000,471000,471000,471000,2
|
|
20231023,140100,507058500,470500,470500,470500,470500,0
|
|
20231023,140000,507058500,470500,470500,470500,470500,0
|
|
20231023,135900,507058500,470500,470500,470500,470500,0
|
|
20231023,135800,507058500,470500,470500,470500,470500,0
|
|
20231023,135700,507058500,470500,470500,470500,470500,3
|
|
20231023,135600,505647000,470500,470500,470500,470500,0
|
|
20231023,135500,505647000,470500,470500,470500,470500,0
|
|
20231023,135400,505647000,470500,470500,470500,470500,0
|
|
20231023,135300,505647000,470500,470500,470500,470500,0
|
|
20231023,135200,505647000,470500,470500,470500,470500,1
|
|
20231023,135100,505176500,470500,470500,470500,470500,0
|
|
20231023,135000,505176500,470500,470500,470500,470500,0
|
|
20231023,134900,505176500,470500,470500,470500,470500,1
|
|
20231023,134800,504706000,470000,470000,470000,470000,1
|
|
20231023,134700,504236000,470000,470000,470000,470000,0
|
|
20231023,134600,504236000,470000,470000,470000,470000,33
|
|
20231023,134500,488726000,469000,469000,469000,469000,0
|
|
20231023,134400,488726000,469000,469000,469000,469000,0
|
|
20231023,134300,488726000,469000,469000,469000,469000,0
|
|
20231023,134200,488726000,469000,469000,469000,469000,0
|
|
20231023,134100,488726000,469000,469000,469000,469000,2
|
|
20231023,134000,487788000,470000,470000,470000,470000,0
|
|
20231023,133900,487788000,470000,470000,470000,470000,1
|
|
20231023,133800,487318000,470000,470000,470000,470000,2
|
|
20231023,133700,486378000,469000,469000,469000,469000,0
|
|
20231023,133600,486378000,469000,469000,469000,469000,0
|
|
20231023,133500,486378000,469000,469000,469000,469000,0
|
|
20231023,133400,486378000,469000,469000,469000,469000,0
|
|
20231023,133300,486378000,469000,469000,469000,469000,0
|
|
20231023,133200,486378000,469000,469000,469000,469000,0
|
|
20231023,133100,486378000,469000,469000,469000,469000,0
|
|
20231023,133000,486378000,469000,469000,469000,469000,0
|
|
20231023,132900,486378000,469000,469000,469000,469000,19
|
|
20231023,132800,477467000,468000,468000,468000,468000,0
|
|
20231023,132700,477467000,468000,468000,468000,468000,0
|
|
20231023,132600,477467000,468000,468000,468000,468000,0
|
|
20231023,132500,477467000,468000,468000,468000,468000,0
|
|
20231023,132400,477467000,468000,468000,468000,468000,0
|
|
20231023,132300,477467000,468000,468000,468000,468000,0
|
|
20231023,132200,477467000,468000,468000,468000,468000,0
|
|
20231023,132100,477467000,468000,468000,468000,468000,0
|
|
20231023,132000,477467000,468000,468000,468000,468000,0
|
|
20231023,131900,477467000,468000,468000,468000,468000,8
|
|
20231023,131800,473723000,468000,468000,468000,468000,0
|
|
20231023,131700,473723000,468000,468000,468000,468000,0
|
|
20231023,131600,473723000,468000,468000,468000,468000,0
|
|
20231023,131500,473723000,468000,468000,468000,468000,0
|
|
20231023,131400,473723000,468000,468000,468000,468000,0
|
|
20231023,131300,473723000,468000,468000,468000,468000,0
|
|
20231023,131200,473723000,468000,468000,468000,468000,0
|
|
20231023,131100,473723000,468000,468000,468000,468000,0
|
|
20231023,131000,473723000,468000,468000,468000,468000,0
|
|
20231023,130900,473723000,468000,468000,468000,468000,0
|
|
20231023,130800,473723000,468000,468000,468000,468000,0
|
|
20231023,130700,473723000,468000,468000,468000,468000,0
|
|
20231023,130600,473723000,468000,468000,468000,468000,0
|
|
20231023,130500,473723000,468000,468000,468000,468000,0
|
|
20231023,130400,473723000,468000,468000,468000,468000,0
|
|
20231023,130300,473723000,468000,468000,468000,468000,2
|
|
20231023,130200,472787000,468000,468000,468000,468000,0
|
|
20231023,130100,472787000,468000,468000,468000,468000,0
|
|
20231023,130000,472787000,468000,468000,468000,468000,0
|
|
20231023,125900,472787000,468000,468000,468000,468000,0
|
|
20231023,125800,472787000,468000,468000,468000,468000,0
|
|
20231023,125700,472787000,468000,468000,468000,468000,0
|
|
20231023,125600,472787000,468000,468000,468000,468000,0
|
|
20231023,125500,472787000,468000,468000,468000,468000,0
|
|
20231023,125400,472787000,468000,468000,468000,467500,39
|
|
20231023,125300,454535500,468000,468000,468000,468000,0
|
|
20231023,125200,454535500,468000,468000,468000,468000,0
|
|
20231023,125100,454535500,468000,468000,468000,468000,0
|
|
20231023,125000,454535500,468000,468000,468000,468000,0
|
|
20231023,124900,454535500,468000,468000,468000,468000,0
|
|
20231023,124800,454535500,468000,468000,468000,468000,0
|
|
20231023,124700,454535500,468000,469000,469000,468000,55
|
|
20231023,124600,428770500,469000,469000,469000,469000,0
|
|
20231023,124500,428770500,469000,469000,469000,469000,0
|
|
20231023,124400,428770500,469000,469000,469000,469000,8
|
|
20231023,124300,425018500,469000,469500,469500,469000,22
|
|
20231023,124200,414698500,469500,469500,469500,469500,40
|
|
20231023,124100,395918500,470000,470000,470000,470000,0
|
|
20231023,124000,395918500,470000,470000,470000,470000,0
|
|
20231023,123900,395918500,470000,470000,470000,470000,0
|
|
20231023,123800,395918500,470000,470000,470000,470000,0
|
|
20231023,123700,395918500,470000,470000,470000,470000,0
|
|
20231023,123600,395918500,470000,470000,470000,470000,0
|
|
20231023,123500,395918500,470000,470000,470000,470000,0
|
|
20231023,123400,395918500,470000,470000,470000,470000,0
|
|
20231023,123300,395918500,470000,470000,470000,470000,0
|
|
20231023,123200,395918500,470000,470000,470000,470000,0
|
|
20231023,123100,395918500,470000,470000,470000,470000,0
|
|
20231023,123000,395918500,470000,470000,470000,470000,0
|
|
20231023,122900,395918500,470000,470000,470000,470000,0
|
|
20231023,122800,395918500,470000,470500,470500,470000,47
|
|
20231023,122700,373816500,471000,471000,471000,471000,0
|
|
20231023,122600,373816500,471000,471000,471000,471000,19
|
|
20231023,122500,364867500,472500,472500,472500,472500,0
|
|
20231023,122400,364867500,472500,472500,472500,472500,0
|
|
20231023,122300,364867500,472500,472500,472500,472500,0
|
|
20231023,122200,364867500,472500,472500,472500,472500,0
|
|
20231023,122100,364867500,472500,472500,472500,472500,0
|
|
20231023,122000,364867500,472500,472500,472500,472500,0
|
|
20231023,121900,364867500,472500,472500,472500,472500,0
|
|
20231023,121800,364867500,472500,472500,472500,472500,0
|
|
20231023,121700,364867500,472500,472500,472500,472500,0
|
|
20231023,121600,364867500,472500,472500,472500,472500,0
|
|
20231023,121500,364867500,472500,472500,472500,472500,0
|
|
20231023,121400,364867500,472500,472500,472500,472500,0
|
|
20231023,121300,364867500,472500,472500,472500,472500,0
|
|
20231023,121200,364867500,472500,472500,472500,472500,0
|
|
20231023,121100,364867500,472500,472500,472500,472500,0
|
|
20231023,121000,364867500,472500,472500,472500,472500,0
|
|
20231023,120900,364867500,472500,472500,472500,472500,0
|
|
20231023,120800,364867500,472500,472500,472500,472500,0
|
|
20231023,120700,364867500,472500,472500,472500,472500,0
|
|
20231023,120600,364867500,472500,472500,472500,472500,0
|
|
20231023,120500,364867500,472500,472500,472500,472500,0
|
|
20231023,120400,364867500,472500,472500,472500,472500,0
|
|
20231023,120300,364867500,472500,472500,472500,472500,0
|
|
20231023,120200,364867500,472500,472500,472500,472500,0
|
|
20231023,120100,364867500,472500,472500,472500,472500,0
|
|
20231023,120000,364867500,472500,472500,472500,472500,0
|
|
20231023,115900,364867500,472500,472500,472500,472500,0
|
|
20231023,115800,364867500,472500,472500,472500,472500,0
|
|
20231023,115700,364867500,472500,472500,472500,472500,0
|
|
20231023,115600,364867500,472500,472500,472500,472500,0
|
|
20231023,115500,364867500,472500,472500,472500,472500,0
|
|
20231023,115400,364867500,472500,472500,472500,472500,0
|
|
20231023,115300,364867500,472500,472500,472500,472500,0
|
|
20231023,115200,364867500,472500,472500,472500,472500,0
|
|
20231023,115100,364867500,472500,472500,472500,472500,0
|
|
20231023,115000,364867500,472500,472500,472500,472500,0
|
|
20231023,114900,364867500,472500,472500,472500,472500,0
|
|
20231023,114800,364867500,472500,472500,472500,472500,0
|
|
20231023,114700,364867500,472500,472500,472500,472500,0
|
|
20231023,114600,364867500,472500,472500,472500,472500,0
|
|
20231023,114500,364867500,472500,472500,472500,472500,0
|
|
20231023,114400,364867500,472500,472500,472500,472500,0
|
|
20231023,114300,364867500,472500,472500,472500,472500,0
|
|
20231023,114200,364867500,472500,472500,472500,472500,0
|
|
20231023,114100,364867500,472500,472500,472500,472500,0
|
|
20231023,114000,364867500,472500,472500,472500,472500,0
|
|
20231023,113900,364867500,472500,472500,472500,472500,0
|
|
20231023,113800,364867500,472500,472500,472500,472500,4
|
|
20231023,113700,362977500,471500,471500,471500,471500,1
|
|
20231023,113600,362506000,471000,471000,471000,471000,0
|
|
20231023,113500,362506000,471000,471000,471000,471000,0
|
|
20231023,113400,362506000,471000,471000,471000,471000,0
|
|
20231023,113300,362506000,471000,471000,471000,471000,0
|
|
20231023,113200,362506000,471000,471000,471000,471000,0
|
|
20231023,113100,362506000,471000,471000,471000,471000,0
|
|
20231023,113000,362506000,471000,471000,471000,471000,0
|
|
20231023,112900,362506000,471000,471000,471000,471000,0
|
|
20231023,112800,362506000,471000,471000,471000,471000,0
|
|
20231023,112700,362506000,471000,471000,471000,471000,0
|
|
20231023,112600,362506000,471000,471000,471000,471000,0
|
|
20231023,112500,362506000,471000,471000,471000,471000,0
|
|
20231023,112400,362506000,471000,471000,471000,471000,0
|
|
20231023,112300,362506000,471000,471000,471000,471000,0
|
|
20231023,112200,362506000,471000,471000,471000,471000,5
|
|
20231023,112100,360151000,470500,470500,470500,470500,0
|
|
20231023,112000,360151000,470500,470500,470500,470500,2
|
|
20231023,111900,359210000,470500,470500,470500,470500,0
|
|
20231023,111800,359210000,470500,470500,470500,470500,8
|
|
20231023,111700,355446000,471000,471500,471500,471000,9
|
|
20231023,111600,351203000,472000,472000,472000,472000,0
|
|
20231023,111500,351203000,472000,472000,472000,472000,0
|
|
20231023,111400,351203000,472000,472000,472000,472000,0
|
|
20231023,111300,351203000,472000,472000,472000,472000,0
|
|
20231023,111200,351203000,472000,472000,472000,472000,0
|
|
20231023,111100,351203000,472000,472000,472000,472000,0
|
|
20231023,111000,351203000,472000,472000,472000,472000,0
|
|
20231023,110900,351203000,472000,472000,472000,472000,0
|
|
20231023,110800,351203000,472000,472000,472000,472000,0
|
|
20231023,110700,351203000,472000,472000,472000,472000,1
|
|
20231023,110600,350731000,472000,472000,472000,472000,0
|
|
20231023,110500,350731000,472000,472000,472000,472000,0
|
|
20231023,110400,350731000,472000,472000,472000,472000,0
|
|
20231023,110300,350731000,472000,472000,472000,472000,0
|
|
20231023,110200,350731000,472000,472000,472000,472000,0
|
|
20231023,110100,350731000,472000,471500,472000,471500,2
|
|
20231023,110000,349787500,471500,471500,471500,471500,1
|
|
20231023,105900,349316000,472000,472000,472000,472000,0
|
|
20231023,105800,349316000,472000,472000,472000,472000,1
|
|
20231023,105700,348844000,471500,471500,471500,471500,0
|
|
20231023,105600,348844000,471500,471500,471500,471500,0
|
|
20231023,105500,348844000,471500,471500,471500,471500,0
|
|
20231023,105400,348844000,471500,471500,471500,471500,5
|
|
20231023,105300,346486500,471500,471500,471500,471500,0
|
|
20231023,105200,346486500,471500,471500,471500,471500,0
|
|
20231023,105100,346486500,471500,471500,471500,471500,0
|
|
20231023,105000,346486500,471500,471500,471500,471500,0
|
|
20231023,104900,346486500,471500,471500,471500,471500,0
|
|
20231023,104800,346486500,471500,471500,471500,471500,0
|
|
20231023,104700,346486500,471500,471500,471500,471500,0
|
|
20231023,104600,346486500,471500,471500,471500,471500,0
|
|
20231023,104500,346486500,471500,471500,471500,471500,0
|
|
20231023,104400,346486500,471500,471500,471500,471500,0
|
|
20231023,104300,346486500,471500,472500,472500,471500,26
|
|
20231023,104200,334221500,473000,473000,473000,473000,23
|
|
20231023,104100,323342500,473000,473000,473000,473000,30
|
|
20231023,104000,309152500,473500,473500,473500,473500,0
|
|
20231023,103900,309152500,473500,473500,473500,473500,0
|
|
20231023,103800,309152500,473500,473500,473500,473500,0
|
|
20231023,103700,309152500,473500,473500,473500,473500,0
|
|
20231023,103600,309152500,473500,473500,473500,473500,6
|
|
20231023,103500,306311500,473500,473500,473500,473500,0
|
|
20231023,103400,306311500,473500,473500,473500,473500,0
|
|
20231023,103300,306311500,473500,473500,473500,473500,0
|
|
20231023,103200,306311500,473500,473500,473500,473500,0
|
|
20231023,103100,306311500,473500,473500,473500,473500,0
|
|
20231023,103000,306311500,473500,472500,473500,472500,4
|
|
20231023,102900,304419500,472500,472500,472500,472500,0
|
|
20231023,102800,304419500,472500,472500,472500,472500,0
|
|
20231023,102700,304419500,472500,472500,472500,472500,2
|
|
20231023,102600,303474500,473000,473000,473000,473000,7
|
|
20231023,102500,300163500,472500,472500,472500,472500,0
|
|
20231023,102400,300163500,472500,472500,472500,472500,0
|
|
20231023,102300,300163500,472500,472500,472500,472500,3
|
|
20231023,102200,298746000,473000,473000,473000,473000,0
|
|
20231023,102100,298746000,473000,473000,473000,473000,0
|
|
20231023,102000,298746000,473000,473000,473000,473000,0
|
|
20231023,101900,298746000,473000,473000,473000,473000,0
|
|
20231023,101800,298746000,473000,473000,473000,473000,0
|
|
20231023,101700,298746000,473000,473000,473000,473000,2
|
|
20231023,101600,297800000,473000,473000,473000,473000,0
|
|
20231023,101500,297800000,473000,473000,473000,473000,0
|
|
20231023,101400,297800000,473000,473000,473000,473000,7
|
|
20231023,101300,294489000,474000,474000,474000,474000,0
|
|
20231023,101200,294489000,474000,474000,474000,474000,0
|
|
20231023,101100,294489000,474000,474000,474000,474000,0
|
|
20231023,101000,294489000,474000,474000,474000,474000,0
|
|
20231023,100900,294489000,474000,474000,474000,474000,0
|
|
20231023,100800,294489000,474000,474000,474000,474000,19
|
|
20231023,100700,285483000,474000,474000,474000,474000,0
|
|
20231023,100600,285483000,474000,474000,474000,474000,5
|
|
20231023,100500,283113000,473000,473000,473000,473000,4
|
|
20231023,100400,281221000,472500,472500,472500,472500,0
|
|
20231023,100300,281221000,472500,472500,472500,472500,2
|
|
20231023,100200,280276000,473000,473000,473000,473000,0
|
|
20231023,100100,280276000,473000,473000,473000,473000,0
|
|
20231023,100000,280276000,473000,473000,473000,473000,0
|
|
20231023,095900,280276000,473000,473000,473000,473000,2
|
|
20231023,095800,279330000,473000,473000,473000,473000,0
|
|
20231023,095700,279330000,473000,473000,473000,473000,0
|
|
20231023,095600,279330000,473000,473000,473000,473000,0
|
|
20231023,095500,279330000,473000,473000,473000,473000,0
|
|
20231023,095400,279330000,473000,473000,473000,473000,3
|
|
20231023,095300,277911000,473000,473000,473000,473000,0
|
|
20231023,095200,277911000,473000,473000,473000,473000,25
|
|
20231023,095100,266086000,473500,473500,473500,473500,0
|
|
20231023,095000,266086000,473500,473500,473500,473500,22
|
|
20231023,094900,255669000,474000,474000,474000,474000,1
|
|
20231023,094800,255195000,474500,474500,474500,474500,0
|
|
20231023,094700,255195000,474500,474500,474500,474500,0
|
|
20231023,094600,255195000,474500,474500,474500,474500,0
|
|
20231023,094500,255195000,474500,474500,474500,474500,0
|
|
20231023,094400,255195000,474500,474500,474500,474500,0
|
|
20231023,094300,255195000,474500,474500,474500,474500,0
|
|
20231023,094200,255195000,474500,474500,474500,474500,0
|
|
20231023,094100,255195000,474500,474500,474500,474500,0
|
|
20231023,094000,255195000,474500,474500,474500,474500,0
|
|
20231023,093900,255195000,474500,474500,474500,474500,3
|
|
20231023,093800,253771500,475000,474000,475000,474000,153
|
|
20231023,093700,181168000,473500,472500,473500,472500,15
|
|
20231023,093600,174072500,472500,471000,472500,471000,22
|
|
20231023,093500,163692000,471000,470500,471000,470500,3
|
|
20231023,093400,162279500,470500,470500,470500,470500,0
|
|
20231023,093300,162279500,470500,470500,470500,470500,3
|
|
20231023,093200,160868000,470000,469000,470000,469000,5
|
|
20231023,093100,158520000,469000,469000,469000,469000,132
|
|
20231023,093000,96612000,469000,469000,469000,469000,3
|
|
20231023,092900,95205000,469000,469000,469000,469000,0
|
|
20231023,092800,95205000,469000,468500,469000,468500,16
|
|
20231023,092700,87702000,469000,468500,469000,468500,38
|
|
20231023,092600,69895000,468500,468500,468500,468500,0
|
|
20231023,092500,69895000,468500,468500,468500,468500,0
|
|
20231023,092400,69895000,468500,468500,468500,468500,0
|
|
20231023,092300,69895000,468500,469000,469000,468500,18
|
|
20231023,092200,61455000,470000,470000,470000,470000,2
|
|
20231023,092100,60515000,468500,468500,468500,468500,0
|
|
20231023,092000,60515000,468500,468500,468500,468500,27
|
|
20231023,091900,47865500,467000,467000,467000,467000,1
|
|
20231023,091800,47398500,467000,467000,467000,467000,3
|
|
20231023,091700,45997500,467000,468000,468000,467000,29
|
|
20231023,091600,32440000,468500,469000,469000,468500,18
|
|
20231023,091500,24002000,469500,469500,469500,469500,2
|
|
20231023,091400,23063000,469500,469000,469500,469000,6
|
|
20231023,091300,20248000,471000,471000,471000,471000,4
|
|
20231023,091200,18364000,469500,469500,469500,469500,20
|
|
20231023,091100,8974000,471500,471500,471500,471500,0
|
|
20231023,091000,8974000,471500,471000,471500,471000,7
|
|
20231023,090900,5676000,472500,472500,472500,472500,6
|
|
20231023,090800,2841000,472500,472500,472500,472500,3
|
|
20231023,090700,1423500,474500,474500,474500,474500,0
|
|
20231023,090600,1423500,474500,474500,474500,474500,0
|
|
20231023,090500,1423500,474500,474500,474500,474500,0
|
|
20231023,090400,1423500,474500,474500,474500,474500,0
|
|
20231023,090300,1423500,474500,474500,474500,474500,0
|
|
20231023,090200,1423500,474500,474500,474500,474500,0
|
|
20231023,090100,1423500,474500,474500,474500,474500,0
|
|
20231023,090000,1423500,474500,474500,474500,474500,3
|