586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184300,46633989850,43400,43400,43400,43400,53557
|
|
20231012,184200,46633989850,43400,43400,43400,43400,0
|
|
20231012,184100,46633989850,43400,43400,43400,43400,0
|
|
20231012,184000,46633989850,43400,43400,43400,43400,0
|
|
20231012,183900,46633989850,43400,43400,43400,43400,0
|
|
20231012,183800,46633989850,43400,43400,43400,43400,0
|
|
20231012,183700,46633989850,43400,43400,43400,43400,0
|
|
20231012,183600,46633989850,43400,43400,43400,43400,0
|
|
20231012,183500,46633989850,43400,43400,43400,43400,0
|
|
20231012,183400,46633989850,43400,43400,43400,43400,0
|
|
20231012,183300,46633989850,43400,43400,43400,43400,0
|
|
20231012,183200,46633989850,43400,43400,43400,43400,0
|
|
20231012,183100,46633989850,43400,43400,43400,43400,0
|
|
20231012,183000,46633989850,43400,43400,43400,43400,0
|
|
20231012,182900,46633989850,43400,43400,43400,43400,0
|
|
20231012,182800,46633989850,43400,43400,43400,43400,0
|
|
20231012,182700,46633989850,43400,43400,43400,43400,0
|
|
20231012,182600,46633989850,43400,43400,43400,43400,0
|
|
20231012,182500,46633989850,43400,43400,43400,43400,0
|
|
20231012,182400,46633989850,43400,43400,43400,43400,0
|
|
20231012,182300,46633989850,43400,43400,43400,43400,0
|
|
20231012,182200,46633989850,43400,43400,43400,43400,0
|
|
20231012,182100,46633989850,43400,43400,43400,43400,0
|
|
20231012,182000,46633989850,43400,43400,43400,43400,0
|
|
20231012,181900,46633989850,43400,43400,43400,43400,0
|
|
20231012,181800,46633989850,43400,43400,43400,43400,0
|
|
20231012,181700,46633989850,43400,43400,43400,43400,0
|
|
20231012,181600,46633989850,43400,43400,43400,43400,0
|
|
20231012,181500,46633989850,43400,43400,43400,43400,0
|
|
20231012,181400,46633989850,43400,43400,43400,43400,0
|
|
20231012,181300,46633989850,43400,43400,43400,43400,53557
|
|
20231012,181200,46633989850,43400,43400,43400,43400,0
|
|
20231012,181100,46633989850,43400,43400,43400,43400,0
|
|
20231012,181000,46633989850,43400,43400,43400,43400,0
|
|
20231012,180900,46633989850,43400,43400,43400,43400,0
|
|
20231012,180800,46633989850,43400,43400,43400,43400,0
|
|
20231012,180700,46633989850,43400,43400,43400,43400,0
|
|
20231012,180600,46633989850,43400,43400,43400,43400,0
|
|
20231012,180500,46633989850,43400,43400,43400,43400,0
|
|
20231012,180400,46633989850,43400,43400,43400,43400,0
|
|
20231012,180300,46633989850,43400,43400,43400,43400,0
|
|
20231012,180200,46633989850,43400,43400,43400,43400,0
|
|
20231012,180100,46633989850,43400,43400,43400,43400,0
|
|
20231012,180000,46633989850,43400,43400,43400,43400,0
|
|
20231012,175900,46633989850,43400,43400,43400,43400,0
|
|
20231012,175800,46633989850,43400,43400,43400,43400,0
|
|
20231012,175700,46633989850,43400,43400,43400,43400,0
|
|
20231012,175600,46633989850,43400,43400,43400,43400,0
|
|
20231012,175500,46633989850,43400,43400,43400,43400,0
|
|
20231012,175400,46633989850,43400,43400,43400,43400,0
|
|
20231012,175300,46633989850,43400,43400,43400,43400,0
|
|
20231012,175200,46633989850,43400,43400,43400,43400,0
|
|
20231012,175100,46633989850,43400,43400,43400,43400,0
|
|
20231012,175000,46633989850,43400,43400,43400,43400,0
|
|
20231012,174900,46633989850,43400,43400,43400,43400,0
|
|
20231012,174800,46633989850,43400,43400,43400,43400,0
|
|
20231012,174700,46633989850,43400,43400,43400,43400,0
|
|
20231012,174600,46633989850,43400,43400,43400,43400,0
|
|
20231012,174500,46633989850,43400,43400,43400,43400,0
|
|
20231012,174400,46633989850,43400,43400,43400,43400,0
|
|
20231012,174300,46633989850,43400,43400,43400,43400,53557
|
|
20231012,174200,46633989850,43400,43400,43400,43400,0
|
|
20231012,174100,46633989850,43400,43400,43400,43400,0
|
|
20231012,174000,46633989850,43400,43400,43400,43400,0
|
|
20231012,173900,46633989850,43400,43400,43400,43400,0
|
|
20231012,173800,46633989850,43400,43400,43400,43400,0
|
|
20231012,173700,46633989850,43400,43400,43400,43400,0
|
|
20231012,173600,46633989850,43400,43400,43400,43400,0
|
|
20231012,173500,46633989850,43400,43400,43400,43400,0
|
|
20231012,173400,46633989850,43400,43400,43400,43400,0
|
|
20231012,173300,46633989850,43400,43400,43400,43400,0
|
|
20231012,173200,46633989850,43400,43400,43400,43400,0
|
|
20231012,173100,46633989850,43400,43400,43400,43400,0
|
|
20231012,173000,46633989850,43400,43400,43400,43400,0
|
|
20231012,172900,46633989850,43400,43400,43400,43400,0
|
|
20231012,172800,46633989850,43400,43400,43400,43400,0
|
|
20231012,172700,46633989850,43400,43400,43400,43400,0
|
|
20231012,172600,46633989850,43400,43400,43400,43400,0
|
|
20231012,172500,46633989850,43400,43400,43400,43400,0
|
|
20231012,172400,46633989850,43400,43400,43400,43400,0
|
|
20231012,172300,46633989850,43400,43400,43400,43400,0
|
|
20231012,172200,46633989850,43400,43400,43400,43400,0
|
|
20231012,172100,46633989850,43400,43400,43400,43400,0
|
|
20231012,172000,46633989850,43400,43400,43400,43400,0
|
|
20231012,171900,46633989850,43400,43400,43400,43400,0
|
|
20231012,171800,46633989850,43400,43400,43400,43400,0
|
|
20231012,171700,46633989850,43400,43400,43400,43400,0
|
|
20231012,171600,46633989850,43400,43400,43400,43400,0
|
|
20231012,171500,46633989850,43400,43400,43400,43400,0
|
|
20231012,171400,46633989850,43400,43400,43400,43400,0
|
|
20231012,171300,46633989850,43400,43400,43400,43400,53557
|
|
20231012,171200,46633989850,43400,43400,43400,43400,0
|
|
20231012,171100,46633989850,43400,43400,43400,43400,0
|
|
20231012,171000,46633989850,43400,43400,43400,43400,0
|
|
20231012,170900,46633989850,43400,43400,43400,43400,0
|
|
20231012,170800,46633989850,43400,43400,43400,43400,0
|
|
20231012,170700,46633989850,43400,43400,43400,43400,0
|
|
20231012,170600,46633989850,43400,43400,43400,43400,0
|
|
20231012,170500,46633989850,43400,43400,43400,43400,0
|
|
20231012,170400,46633989850,43400,43400,43400,43400,0
|
|
20231012,170300,46633989850,43400,43400,43400,43400,0
|
|
20231012,170200,46633989850,43400,43400,43400,43400,0
|
|
20231012,170100,46633989850,43400,43400,43400,43400,0
|
|
20231012,170000,46633989850,43400,43400,43400,43400,0
|
|
20231012,165900,46633989850,43400,43400,43400,43400,0
|
|
20231012,165800,46633989850,43400,43400,43400,43400,0
|
|
20231012,165700,46633989850,43400,43400,43400,43400,0
|
|
20231012,165600,46633989850,43400,43400,43400,43400,0
|
|
20231012,165500,46633989850,43400,43400,43400,43400,0
|
|
20231012,165400,46633989850,43400,43400,43400,43400,0
|
|
20231012,165300,46633989850,43400,43400,43400,43400,0
|
|
20231012,165200,46633989850,43400,43400,43400,43400,0
|
|
20231012,165100,46633989850,43400,43400,43400,43400,0
|
|
20231012,165000,46633989850,43400,43400,43400,43400,0
|
|
20231012,164900,46633989850,43400,43400,43400,43400,0
|
|
20231012,164800,46633989850,43400,43400,43400,43400,0
|
|
20231012,164700,46633989850,43400,43400,43400,43400,0
|
|
20231012,164600,46633989850,43400,43400,43400,43400,0
|
|
20231012,164500,46633989850,43400,43400,43400,43400,0
|
|
20231012,164400,46633989850,43400,43400,43400,43400,0
|
|
20231012,164300,46633989850,43400,43400,43400,43400,53557
|
|
20231012,164200,46633989850,43400,43400,43400,43400,0
|
|
20231012,164100,46633989850,43400,43400,43400,43400,0
|
|
20231012,164000,46633989850,43400,43400,43400,43400,0
|
|
20231012,163900,46633989850,43400,43400,43400,43400,0
|
|
20231012,163800,46633989850,43400,43400,43400,43400,0
|
|
20231012,163700,46633989850,43400,43400,43400,43400,0
|
|
20231012,163600,46633989850,43400,43400,43400,43400,0
|
|
20231012,163500,46633989850,43400,43400,43400,43400,0
|
|
20231012,163400,46633989850,43400,43400,43400,43400,0
|
|
20231012,163300,46633989850,43400,43400,43400,43400,0
|
|
20231012,163200,46633989850,43400,43400,43400,43400,0
|
|
20231012,163100,46633989850,43400,43400,43400,43400,0
|
|
20231012,163000,46633989850,43400,43400,43400,43400,0
|
|
20231012,162900,46633989850,43400,43400,43400,43400,0
|
|
20231012,162800,46633989850,43400,43400,43400,43400,0
|
|
20231012,162700,46633989850,43400,43400,43400,43400,0
|
|
20231012,162600,46633989850,43400,43400,43400,43400,0
|
|
20231012,162500,46633989850,43400,43400,43400,43400,0
|
|
20231012,162400,46633989850,43400,43400,43400,43400,0
|
|
20231012,162300,46633989850,43400,43400,43400,43400,0
|
|
20231012,162200,46633989850,43400,43400,43400,43400,0
|
|
20231012,162100,46633989850,43400,43400,43400,43400,0
|
|
20231012,162000,46633989850,43400,43400,43400,43400,0
|
|
20231012,161900,46633989850,43400,43400,43400,43400,0
|
|
20231012,161800,46633989850,43400,43400,43400,43400,0
|
|
20231012,161700,46633989850,43400,43400,43400,43400,0
|
|
20231012,161600,46633989850,43400,43400,43400,43400,0
|
|
20231012,161500,46633989850,43400,43400,43400,43400,0
|
|
20231012,161400,46633989850,43400,43400,43400,43400,0
|
|
20231012,161300,46633989850,43400,43400,43400,43400,53557
|
|
20231012,161200,46633989850,43400,43400,43400,43400,0
|
|
20231012,161100,46633989850,43400,43400,43400,43400,0
|
|
20231012,161000,46633989850,43400,43400,43400,43400,0
|
|
20231012,160900,46633989850,43400,43400,43400,43400,0
|
|
20231012,160800,46633989850,43400,43400,43400,43400,0
|
|
20231012,160700,46633989850,43400,43400,43400,43400,0
|
|
20231012,160600,46633989850,43400,43400,43400,43400,0
|
|
20231012,160500,46633989850,43400,43400,43400,43400,0
|
|
20231012,160400,46633989850,43400,43400,43400,43400,0
|
|
20231012,160300,46633989850,43400,43400,43400,43400,0
|
|
20231012,160200,46633989850,43400,43400,43400,43400,0
|
|
20231012,160100,46633989850,43400,43400,43400,43400,0
|
|
20231012,160000,46633989850,43400,43400,43400,43400,0
|
|
20231012,155900,46633989850,43400,43400,43400,43400,0
|
|
20231012,155800,46633989850,43400,43400,43400,43400,0
|
|
20231012,155700,46633989850,43400,43400,43400,43400,0
|
|
20231012,155600,46633989850,43400,43400,43400,43400,0
|
|
20231012,155500,46633989850,43400,43400,43400,43400,0
|
|
20231012,155400,46633989850,43400,43400,43400,43400,0
|
|
20231012,155300,46633989850,43400,43400,43400,43400,0
|
|
20231012,155200,46633989850,43400,43400,43400,43400,0
|
|
20231012,155100,46633989850,43400,43400,43400,43400,0
|
|
20231012,155000,46633989850,43400,43400,43400,43400,0
|
|
20231012,154900,46633989850,43400,43400,43400,43400,0
|
|
20231012,154800,46633989850,43400,43400,43400,43400,0
|
|
20231012,154700,46633989850,43400,43400,43400,43400,0
|
|
20231012,154600,46633989850,43400,43400,43400,43400,0
|
|
20231012,154500,46633989850,43400,43400,43400,43400,0
|
|
20231012,154400,46633989850,43400,43400,43400,43400,0
|
|
20231012,154300,46633989850,43400,43400,43400,43400,53557
|
|
20231012,154200,46633989850,43400,43400,43400,43400,0
|
|
20231012,154100,46633989850,43400,43400,43400,43400,0
|
|
20231012,154000,46633989850,43400,43400,43400,43400,0
|
|
20231012,153900,46633989850,43400,43400,43400,43400,0
|
|
20231012,153800,46633989850,43400,43400,43400,43400,0
|
|
20231012,153700,46633989850,43400,43400,43400,43400,0
|
|
20231012,153600,46633989850,43400,43400,43400,43400,0
|
|
20231012,153500,46633989850,43400,43400,43400,43400,0
|
|
20231012,153400,46633989850,43400,43400,43400,43400,0
|
|
20231012,153300,46633989850,43400,43400,43400,43400,0
|
|
20231012,153200,46633989850,43400,43400,43400,43400,0
|
|
20231012,153100,46633989850,43400,43400,43400,43400,0
|
|
20231012,153000,46633989850,43400,43400,43400,43400,53557
|
|
20231012,152900,44309616050,43050,43050,43050,43050,0
|
|
20231012,152800,44309616050,43050,43050,43050,43050,0
|
|
20231012,152700,44309616050,43050,43050,43050,43050,0
|
|
20231012,152600,44309616050,43050,43050,43050,43050,0
|
|
20231012,152500,44309616050,43050,43050,43050,43050,0
|
|
20231012,152400,44309616050,43050,43050,43050,43050,0
|
|
20231012,152300,44309616050,43050,43050,43050,43050,0
|
|
20231012,152200,44309616050,43050,43050,43050,43050,0
|
|
20231012,152100,44309616050,43050,43050,43050,43050,0
|
|
20231012,152000,44309616050,43050,43050,43050,43050,0
|
|
20231012,151900,44309616050,43050,43100,43100,43000,3309
|
|
20231012,151800,44167126300,43100,43100,43100,43050,2443
|
|
20231012,151700,44061850600,43100,43100,43100,43050,1296
|
|
20231012,151600,44006019950,43050,43150,43150,43050,3341
|
|
20231012,151500,43861996400,43150,43150,43200,43100,1381
|
|
20231012,151400,43802403550,43150,43200,43200,43150,1802
|
|
20231012,151300,43724608850,43200,43200,43200,43150,1387
|
|
20231012,151200,43664714300,43200,43200,43200,43150,3254
|
|
20231012,151100,43524169850,43150,43150,43150,43100,2894
|
|
20231012,151000,43399352850,43150,43150,43150,43100,1874
|
|
20231012,150900,43318525250,43150,43000,43150,43000,4907
|
|
20231012,150800,43107023350,43050,43000,43050,42950,2461
|
|
20231012,150700,43001244650,43000,43100,43100,42950,3553
|
|
20231012,150600,42848354200,43100,43100,43150,43050,2042
|
|
20231012,150500,42760317150,43050,43150,43200,43050,2690
|
|
20231012,150400,42644264050,43100,42950,43150,42950,6530
|
|
20231012,150300,42363293300,42950,42900,42950,42900,1985
|
|
20231012,150200,42278059850,42900,43000,43000,42900,1067
|
|
20231012,150100,42232209850,42900,42950,43000,42900,953
|
|
20231012,150000,42191256950,43000,43050,43050,42950,1921
|
|
20231012,145900,42108665150,43000,43000,43050,42950,1627
|
|
20231012,145800,42038696450,43000,42850,43050,42850,2353
|
|
20231012,145700,41937573250,42900,43000,43050,42850,2569
|
|
20231012,145600,41827201450,43000,43000,43050,42950,1460
|
|
20231012,145500,41764407400,43000,42950,43000,42950,1947
|
|
20231012,145400,41680697350,43000,43050,43050,42950,1084
|
|
20231012,145300,41634052700,42950,43000,43050,42950,1712
|
|
20231012,145200,41560416350,43000,42850,43050,42850,2024
|
|
20231012,145100,41473424250,42850,42850,43000,42850,2743
|
|
20231012,145000,41355730000,42900,42900,42900,42850,1302
|
|
20231012,144900,41299898450,42850,42900,42950,42850,2025
|
|
20231012,144800,41213024150,42900,43050,43100,42900,1846
|
|
20231012,144700,41133623250,43000,43000,43050,42950,1110
|
|
20231012,144600,41085859500,43050,43050,43050,42950,2252
|
|
20231012,144500,40989000450,43000,43000,43100,42950,2857
|
|
20231012,144400,40866083700,43000,43000,43000,42900,2536
|
|
20231012,144300,40757130000,43000,43050,43050,43000,1289
|
|
20231012,144200,40701657000,43050,43050,43100,43000,1526
|
|
20231012,144100,40635954650,43050,43100,43100,43050,1560
|
|
20231012,144000,40568764000,43050,43000,43100,43000,514
|
|
20231012,143900,40546624100,43050,43050,43050,42950,1646
|
|
20231012,143800,40475804050,43000,43100,43100,43000,2710
|
|
20231012,143700,40359093100,43100,43050,43100,43050,838
|
|
20231012,143600,40322979650,43100,43150,43150,43050,4647
|
|
20231012,143500,40122672800,43150,43100,43150,43050,2281
|
|
20231012,143400,40024356350,43050,43100,43100,43050,1242
|
|
20231012,143300,39970830300,43050,43100,43150,43050,3250
|
|
20231012,143200,39830725000,43100,43050,43100,43000,1686
|
|
20231012,143100,39758082900,43050,42900,43050,42850,3273
|
|
20231012,143000,39617480250,42900,43000,43000,42900,1720
|
|
20231012,142900,39543612500,42900,42900,43000,42900,674
|
|
20231012,142800,39514669450,42900,42850,43000,42850,1713
|
|
20231012,142700,39441143500,42850,42950,43000,42850,1942
|
|
20231012,142600,39357784250,42950,43000,43050,42950,1567
|
|
20231012,142500,39290446850,43000,42900,43050,42900,2397
|
|
20231012,142400,39187351550,42900,42900,42950,42850,1705
|
|
20231012,142300,39114188200,42850,42900,42900,42850,1725
|
|
20231012,142200,39040213950,42900,42950,43000,42850,1046
|
|
20231012,142100,38995325100,43000,42950,43000,42900,1204
|
|
20231012,142000,38943590800,42950,42900,43050,42850,2138
|
|
20231012,141900,38851720500,42900,42850,42950,42800,1897
|
|
20231012,141800,38770339900,42800,42900,42900,42800,6405
|
|
20231012,141700,38495931650,42900,42950,43000,42850,4549
|
|
20231012,141600,38300664100,42950,43000,43050,42950,2403
|
|
20231012,141500,38197399750,43000,43050,43150,43000,2488
|
|
20231012,141400,38090276100,43050,43100,43150,43000,1879
|
|
20231012,141300,38009352350,43050,43200,43200,43050,2275
|
|
20231012,141200,37911207600,43200,43200,43250,43100,3050
|
|
20231012,141100,37779406750,43200,43250,43300,43200,3462
|
|
20231012,141000,37629734250,43300,43450,43450,43250,5557
|
|
20231012,140900,37389083950,43400,43450,43500,43400,1693
|
|
20231012,140800,37315550550,43450,43400,43450,43350,4551
|
|
20231012,140700,37117882600,43400,43300,43450,43300,3133
|
|
20231012,140600,36981959600,43350,43300,43350,43300,2228
|
|
20231012,140500,36885397400,43350,43250,43350,43200,2292
|
|
20231012,140400,36786190600,43200,43250,43300,43200,2959
|
|
20231012,140300,36658178150,43250,43250,43300,43250,1757
|
|
20231012,140200,36582150550,43250,43150,43300,43150,5236
|
|
20231012,140100,36355876300,43200,43100,43200,43100,1617
|
|
20231012,140000,36286085600,43100,43200,43200,43100,3285
|
|
20231012,135900,36144267050,43150,43100,43200,43100,1520
|
|
20231012,135800,36078688000,43150,43100,43150,43050,2567
|
|
20231012,135700,35968015950,43100,43150,43150,43100,1215
|
|
20231012,135600,35915631350,43150,43100,43150,43100,3099
|
|
20231012,135500,35782004850,43100,43100,43150,43050,1895
|
|
20231012,135400,35700322550,43150,43100,43150,43000,1618
|
|
20231012,135300,35630615700,43050,43100,43150,43000,1335
|
|
20231012,135200,35573099400,43100,42900,43200,42900,7207
|
|
20231012,135100,35262641850,42950,42950,43000,42850,1742
|
|
20231012,135000,35187836600,42950,42950,43000,42950,1985
|
|
20231012,134900,35102524600,42950,43000,43000,42900,2753
|
|
20231012,134800,34984259250,42950,43000,43000,42950,1971
|
|
20231012,134700,34899535700,42950,42750,42950,42750,1927
|
|
20231012,134600,34816851700,42800,42850,42850,42700,1732
|
|
20231012,134500,34742757350,42800,42700,42850,42700,4464
|
|
20231012,134400,34551887950,42750,42600,42850,42600,3323
|
|
20231012,134300,34409830550,42600,42900,42900,42500,13682
|
|
20231012,134200,33825833700,42850,42900,42950,42800,3092
|
|
20231012,134100,33693203900,42900,43000,43000,42850,816
|
|
20231012,134000,33658185700,42950,42850,43100,42800,4392
|
|
20231012,133900,33469358850,42850,42850,43000,42800,3468
|
|
20231012,133800,33320494150,42850,42850,42900,42800,3297
|
|
20231012,133700,33179170050,42850,43000,43050,42850,3038
|
|
20231012,133600,33048801450,43050,42850,43100,42800,12303
|
|
20231012,133500,32520287100,42850,43000,43050,42850,10794
|
|
20231012,133400,32056953150,43000,43150,43150,43000,8687
|
|
20231012,133300,31682564350,43150,43150,43200,43100,2086
|
|
20231012,133200,31592527050,43150,43100,43200,43050,3970
|
|
20231012,133100,31421271500,43100,43200,43200,43050,2246
|
|
20231012,133000,31324373000,43150,43150,43200,43000,6411
|
|
20231012,132900,31048143650,43100,43050,43350,43000,9472
|
|
20231012,132800,30639024400,43050,43350,43350,43050,7717
|
|
20231012,132700,30305632700,43350,43450,43450,43300,6485
|
|
20231012,132600,30024400350,43450,43200,43550,43200,10374
|
|
20231012,132500,29574175800,43250,43400,43450,43200,12443
|
|
20231012,132400,29035335800,43450,43600,43700,43300,18869
|
|
20231012,132300,28214571850,43600,43700,43750,43400,35189
|
|
20231012,132200,26679212250,43600,43600,43600,43600,0
|
|
20231012,132100,26679212250,43600,43600,43600,43600,0
|
|
20231012,132000,26679212250,43600,43050,43600,43050,25455
|
|
20231012,131900,25574263900,43050,42800,43050,42750,26174
|
|
20231012,131800,24449758900,42800,42600,42800,42600,9549
|
|
20231012,131700,24041920500,42600,42500,42600,42450,12042
|
|
20231012,131600,23529729850,42450,42450,42500,42450,3055
|
|
20231012,131500,23399911150,42400,42400,42450,42300,6102
|
|
20231012,131400,23140993500,42400,42300,42450,42250,12281
|
|
20231012,131300,22620844650,42300,42250,42300,42200,4053
|
|
20231012,131200,22449590900,42200,42150,42250,42150,3060
|
|
20231012,131100,22320455300,42150,42100,42200,42100,2446
|
|
20231012,131000,22217338000,42100,42100,42150,42050,4873
|
|
20231012,130900,22012156100,42100,42100,42100,42050,1165
|
|
20231012,130800,21963115900,42050,42100,42100,42050,770
|
|
20231012,130700,21930704950,42100,42050,42100,42000,1891
|
|
20231012,130600,21851175300,42000,41950,42050,41950,5798
|
|
20231012,130500,21607605150,42000,41950,42000,41900,658
|
|
20231012,130400,21579982900,41950,41950,41950,41900,1590
|
|
20231012,130300,21513295850,41950,41950,42000,41900,1357
|
|
20231012,130200,21456336050,41950,41950,41950,41900,895
|
|
20231012,130100,21418801050,41950,41900,41950,41900,1360
|
|
20231012,130000,21361774150,41950,42000,42000,41900,2254
|
|
20231012,125900,21267189950,41950,41950,42000,41950,1572
|
|
20231012,125800,21201169250,42000,41950,42000,41950,2016
|
|
20231012,125700,21116516000,42000,41950,42000,41950,1431
|
|
20231012,125600,21056451000,41950,41950,41950,41900,546
|
|
20231012,125500,21033550800,41950,41900,41950,41900,1121
|
|
20231012,125400,20986525850,41900,41950,41950,41800,964
|
|
20231012,125300,20946107650,41950,41950,41950,41900,2131
|
|
20231012,125200,20856724700,41900,41950,41950,41800,1425
|
|
20231012,125100,20797060600,41900,41900,41950,41850,1085
|
|
20231012,125000,20751608950,41900,41850,41900,41850,1572
|
|
20231012,124900,20685747000,41850,41900,41900,41850,908
|
|
20231012,124800,20647705200,41900,41900,41900,41850,1064
|
|
20231012,124700,20603132850,41850,41900,41950,41850,1130
|
|
20231012,124600,20555763300,41950,41900,41950,41850,1739
|
|
20231012,124500,20482865850,41850,41850,41900,41800,864
|
|
20231012,124400,20446682550,41850,41850,41900,41800,862
|
|
20231012,124300,20410586850,41850,41850,41900,41850,1268
|
|
20231012,124200,20357483650,41850,41900,41950,41850,1082
|
|
20231012,124100,20312123050,41900,41850,41950,41850,1635
|
|
20231012,124000,20243617800,41900,41900,41950,41900,1101
|
|
20231012,123900,20197462750,41900,41900,41950,41900,1892
|
|
20231012,123800,20118140150,41950,41900,41950,41900,1082
|
|
20231012,123700,20072797050,41850,41800,41900,41800,1042
|
|
20231012,123600,20029166950,41800,41850,41850,41800,186
|
|
20231012,123500,20021385200,41850,41800,41850,41800,1386
|
|
20231012,123400,19963386200,41800,41850,41900,41800,1449
|
|
20231012,123300,19902699050,41850,41800,41900,41750,1742
|
|
20231012,123200,19829814900,41850,41850,41850,41750,762
|
|
20231012,123100,19797954050,41850,41750,41850,41750,1488
|
|
20231012,123000,19735718250,41750,41800,41850,41750,517
|
|
20231012,122900,19714108150,41850,41750,41850,41750,1373
|
|
20231012,122800,19656697500,41750,41800,41800,41600,842
|
|
20231012,122700,19621541650,41800,41800,41800,41750,1178
|
|
20231012,122600,19572326550,41800,41800,41850,41750,3870
|
|
20231012,122500,19410590250,41750,41650,41800,41650,2377
|
|
20231012,122400,19311421250,41650,41650,41700,41600,881
|
|
20231012,122300,19274729850,41600,41650,41650,41550,2140
|
|
20231012,122200,19185691500,41650,41700,41750,41650,1113
|
|
20231012,122100,19139283700,41700,41700,41750,41700,2080
|
|
20231012,122000,19052498250,41700,41750,41750,41700,1649
|
|
20231012,121900,18983667900,41750,41750,41800,41700,1287
|
|
20231012,121800,18929955950,41750,41850,41850,41700,1107
|
|
20231012,121700,18883679650,41850,41850,41900,41800,2502
|
|
20231012,121600,18778972450,41850,41850,41900,41850,2028
|
|
20231012,121500,18694094950,41850,41900,41900,41800,1933
|
|
20231012,121400,18613133150,41900,41900,41900,41800,366
|
|
20231012,121300,18597802850,41900,41850,41950,41850,3164
|
|
20231012,121200,18465254800,41850,41850,41850,41800,1195
|
|
20231012,121100,18415255650,41800,41750,41850,41750,1358
|
|
20231012,121000,18358504850,41750,41850,41900,41750,1719
|
|
20231012,120900,18286594650,41850,41800,41900,41800,2884
|
|
20231012,120800,18165898350,41800,41950,42000,41800,2580
|
|
20231012,120700,18057805550,41950,41950,42000,41950,2204
|
|
20231012,120600,17965291400,42000,41950,42000,41900,5423
|
|
20231012,120500,17737707550,41950,41850,41950,41850,3562
|
|
20231012,120400,17588441900,41850,41850,41900,41850,1029
|
|
20231012,120300,17545340150,41850,41800,41900,41800,2428
|
|
20231012,120200,17443742650,41800,41800,41800,41750,2275
|
|
20231012,120100,17348650100,41800,41750,41800,41700,2058
|
|
20231012,120000,17262674600,41750,41650,41750,41650,2748
|
|
20231012,115900,17148034250,41650,41700,41700,41600,1112
|
|
20231012,115800,17101701050,41700,41650,41700,41550,1344
|
|
20231012,115700,17045699450,41650,41650,41700,41600,1697
|
|
20231012,115600,16975006400,41700,41500,41700,41500,1276
|
|
20231012,115500,16921950300,41500,41700,41700,41450,2107
|
|
20231012,115400,16834314450,41700,41600,41700,41600,2882
|
|
20231012,115300,16714198850,41600,41550,41600,41550,2720
|
|
20231012,115200,16601057750,41600,41550,41600,41450,3217
|
|
20231012,115100,16467376450,41500,41550,41550,41500,240
|
|
20231012,115000,16457409100,41550,41450,41550,41450,862
|
|
20231012,114900,16421620250,41500,41450,41550,41400,6846
|
|
20231012,114800,16137571200,41450,41450,41500,41400,1854
|
|
20231012,114700,16060722050,41450,41450,41500,41400,1703
|
|
20231012,114600,15990093300,41450,41450,41450,41400,1543
|
|
20231012,114500,15926159450,41450,41350,41450,41300,1073
|
|
20231012,114400,15881701300,41350,41300,41400,41250,1135
|
|
20231012,114300,15834748550,41300,41250,41350,41250,1201
|
|
20231012,114200,15785140250,41250,41300,41300,41250,974
|
|
20231012,114100,15744957000,41300,41250,41300,41250,538
|
|
20231012,114000,15722764050,41250,41100,41250,41000,5234
|
|
20231012,113900,15507501300,41100,41200,41250,41100,1850
|
|
20231012,113800,15431321700,41200,41300,41300,41200,507
|
|
20231012,113700,15410402750,41350,41350,41400,41300,1325
|
|
20231012,113600,15355646900,41350,41500,41500,41350,3992
|
|
20231012,113500,15190188150,41450,41450,41500,41450,699
|
|
20231012,113400,15161182800,41450,41500,41500,41450,1170
|
|
20231012,113300,15112656550,41450,41400,41500,41400,2079
|
|
20231012,113200,15026453800,41450,41450,41450,41400,3362
|
|
20231012,113100,14887099200,41400,41400,41450,41400,468
|
|
20231012,113000,14867702200,41450,41450,41450,41350,1968
|
|
20231012,112900,14786142500,41450,41350,41450,41350,1487
|
|
20231012,112800,14724591250,41400,41300,41400,41300,1602
|
|
20231012,112700,14658297200,41250,41300,41400,41250,2490
|
|
20231012,112600,14555396650,41300,41300,41300,41250,985
|
|
20231012,112500,14514716950,41300,41350,41350,41250,594
|
|
20231012,112400,14490168400,41300,41300,41350,41250,1676
|
|
20231012,112300,14420928150,41300,41300,41300,41250,385
|
|
20231012,112200,14405027750,41300,41350,41350,41300,1410
|
|
20231012,112100,14346763750,41350,41300,41350,41300,911
|
|
20231012,112000,14309102900,41300,41250,41350,41250,2468
|
|
20231012,111900,14207109450,41250,41300,41300,41200,943
|
|
20231012,111800,14168201850,41300,41250,41300,41250,653
|
|
20231012,111700,14141240600,41250,41250,41250,41200,258
|
|
20231012,111600,14130598150,41300,41150,41300,41150,1706
|
|
20231012,111500,14060266850,41150,41200,41250,41150,1000
|
|
20231012,111400,14019050200,41250,41250,41250,41200,1536
|
|
20231012,111300,13955701500,41200,41200,41250,41150,826
|
|
20231012,111200,13921660100,41200,41250,41250,41150,1923
|
|
20231012,111100,13842418050,41250,41300,41300,41150,1848
|
|
20231012,111000,13766236050,41300,41250,41300,41250,1378
|
|
20231012,110900,13709336800,41250,41300,41300,41250,1302
|
|
20231012,110800,13655573850,41250,41200,41300,41200,1338
|
|
20231012,110700,13600405350,41200,41150,41250,41100,1538
|
|
20231012,110600,13537081450,41150,41150,41150,41100,1033
|
|
20231012,110500,13494573700,41050,41250,41300,41050,1921
|
|
20231012,110400,13415472850,41250,41150,41300,41150,1233
|
|
20231012,110300,13364578600,41200,41300,41300,41150,4716
|
|
20231012,110200,13170161050,41300,41300,41350,41250,2269
|
|
20231012,110100,13076435700,41300,41300,41300,41200,2599
|
|
20231012,110000,12969205500,41300,41200,41300,41150,4085
|
|
20231012,105900,12800753900,41200,41200,41200,41150,1907
|
|
20231012,105800,12722244350,41150,41150,41200,41150,4531
|
|
20231012,105700,12535749400,41100,41100,41100,41050,1398
|
|
20231012,105600,12478296100,41100,41050,41100,41050,1512
|
|
20231012,105500,12416166400,41050,41050,41050,40950,1526
|
|
20231012,105400,12353568450,41000,41000,41100,41000,2863
|
|
20231012,105300,12236091350,40950,41000,41000,40950,1032
|
|
20231012,105200,12193798700,40950,41000,41000,40950,1365
|
|
20231012,105100,12137837550,41000,40900,41000,40900,908
|
|
20231012,105000,12100648700,40850,41100,41100,40850,3135
|
|
20231012,104900,11972089000,41050,41000,41100,41000,1928
|
|
20231012,104800,11892886600,41000,40900,41100,40850,21252
|
|
20231012,104700,11022046750,40900,40800,40900,40800,5543
|
|
20231012,104600,10795628700,40800,40750,40800,40750,714
|
|
20231012,104500,10766503950,40750,40750,40800,40750,602
|
|
20231012,104400,10741950150,40800,40750,40800,40750,591
|
|
20231012,104300,10717847650,40800,40750,40800,40750,1436
|
|
20231012,104200,10659282150,40750,40800,40800,40750,972
|
|
20231012,104100,10619650400,40750,40750,40800,40750,1357
|
|
20231012,104000,10564291450,40800,40750,40800,40700,684
|
|
20231012,103900,10536418850,40750,40750,40800,40650,1426
|
|
20231012,103800,10478339650,40750,40750,40800,40750,1056
|
|
20231012,103700,10435288450,40800,40800,40800,40750,877
|
|
20231012,103600,10399508150,40750,40750,40800,40650,898
|
|
20231012,103500,10362912550,40700,40700,40750,40650,1312
|
|
20231012,103400,10309474550,40700,40600,40750,40600,2273
|
|
20231012,103300,10217051650,40600,40550,40600,40450,3365
|
|
20231012,103200,10080629400,40550,40600,40700,40500,930
|
|
20231012,103100,10042908850,40700,40500,40700,40450,1644
|
|
20231012,103000,9976251000,40450,40450,40500,40350,2039
|
|
20231012,102900,9893788750,40450,40750,40800,40450,4058
|
|
20231012,102800,9728883300,40750,40800,40850,40750,2447
|
|
20231012,102700,9629062150,40800,40800,40850,40750,4011
|
|
20231012,102600,9465285650,40850,40800,40850,40800,1293
|
|
20231012,102500,9412467300,40850,40750,40850,40750,2414
|
|
20231012,102400,9314003500,40750,40700,40750,40650,3714
|
|
20231012,102300,9162790950,40700,40600,40700,40600,2729
|
|
20231012,102200,9051788650,40600,40600,40650,40550,2378
|
|
20231012,102100,8955197850,40600,40500,40600,40450,2224
|
|
20231012,102000,8865033250,40500,40550,40600,40400,5481
|
|
20231012,101900,8643103650,40550,40500,40600,40450,3056
|
|
20231012,101800,8519274000,40450,40500,40500,40450,531
|
|
20231012,101700,8497774550,40500,40450,40500,40450,1291
|
|
20231012,101600,8445497850,40450,40500,40500,40450,976
|
|
20231012,101500,8406015450,40500,40450,40500,40400,3283
|
|
20231012,101400,8273092000,40450,40400,40500,40400,4451
|
|
20231012,101300,8092938550,40500,40450,40500,40400,5205
|
|
20231012,101200,7882344050,40450,40400,40450,40350,2740
|
|
20231012,101100,7771607750,40400,40150,40400,40150,6493
|
|
20231012,101000,7509988100,40200,40200,40200,40150,791
|
|
20231012,100900,7478190400,40200,40200,40250,40200,1528
|
|
20231012,100800,7416740800,40250,40100,40250,40100,3560
|
|
20231012,100700,7273645600,40100,40100,40150,40050,1946
|
|
20231012,100600,7195580100,40100,40150,40200,40100,1497
|
|
20231012,100500,7135501350,40200,40150,40200,40100,1325
|
|
20231012,100400,7082292800,40100,40100,40150,40050,1385
|
|
20231012,100300,7026751700,40100,40100,40150,40050,1458
|
|
20231012,100200,6968258850,40100,40000,40100,40000,847
|
|
20231012,100100,6934340500,40000,40000,40150,39950,5809
|
|
20231012,100000,6701699950,39950,40050,40050,39950,1416
|
|
20231012,095900,6645037500,40000,40000,40050,39950,2643
|
|
20231012,095800,6539217450,40000,39750,40000,39750,1955
|
|
20231012,095700,6461193250,39700,39800,39950,39700,1468
|
|
20231012,095600,6402820050,39950,39900,40000,39800,2570
|
|
20231012,095500,6300270400,39900,39900,40000,39900,1934
|
|
20231012,095400,6222971750,39850,39700,39850,39650,1275
|
|
20231012,095300,6172218550,39650,39650,39700,39650,124
|
|
20231012,095200,6167298450,39650,39600,39650,39500,901
|
|
20231012,095100,6131633300,39550,39700,39750,39550,732
|
|
20231012,095000,6102638400,39650,39500,39650,39450,3821
|
|
20231012,094900,5951475700,39550,39550,39550,39450,3132
|
|
20231012,094800,5827753350,39550,39600,39600,39500,2533
|
|
20231012,094700,5727628100,39600,39600,39650,39550,1582
|
|
20231012,094600,5664980900,39600,39600,39650,39550,1724
|
|
20231012,094500,5596694650,39600,39750,39750,39600,3226
|
|
20231012,094400,5468800250,39750,39900,39900,39750,3647
|
|
20231012,094300,5323615400,39900,39950,39950,39850,1410
|
|
20231012,094200,5267388050,40000,39900,40000,39900,1304
|
|
20231012,094100,5215255450,39900,39950,39950,39900,493
|
|
20231012,094000,5195575000,39950,39950,40000,39950,807
|
|
20231012,093900,5163327650,40000,39950,40000,39900,571
|
|
20231012,093800,5140520550,39950,39900,39950,39850,932
|
|
20231012,093700,5103327600,39900,39900,39900,39750,719
|
|
20231012,093600,5074697650,39950,39950,40000,39850,809
|
|
20231012,093500,5042412900,39950,39850,40000,39750,1148
|
|
20231012,093400,4996602350,39750,39750,39950,39700,3326
|
|
20231012,093300,4864079750,39750,39750,39750,39700,364
|
|
20231012,093200,4849614800,39750,39750,39750,39700,1145
|
|
20231012,093100,4804111550,39750,39700,39800,39700,3702
|
|
20231012,093000,4657032300,39700,39900,39900,39700,3649
|
|
20231012,092900,4511851550,39900,39950,39950,39850,1654
|
|
20231012,092800,4445855650,39900,40000,40050,39900,4132
|
|
20231012,092700,4280711650,40050,40000,40050,39950,1187
|
|
20231012,092600,4233239600,40000,40100,40100,39900,5525
|
|
20231012,092500,4012218650,40100,40050,40100,40000,4832
|
|
20231012,092400,3818638700,40050,39950,40050,39950,2533
|
|
20231012,092300,3717357400,39950,40000,40000,39900,1337
|
|
20231012,092200,3663953700,40050,40100,40100,40000,5608
|
|
20231012,092100,3439277750,40150,39950,40150,39950,1869
|
|
20231012,092000,3364426800,40000,39950,40000,39850,1621
|
|
20231012,091900,3299728600,39950,39850,39950,39800,1529
|
|
20231012,091800,3238741700,39850,40000,40100,39700,7663
|
|
20231012,091700,2933388050,39900,40150,40200,39900,4903
|
|
20231012,091600,2737119750,40150,39750,40150,39700,7997
|
|
20231012,091500,2417533400,39800,39500,39800,39450,2609
|
|
20231012,091400,2314062150,39500,39500,39550,39450,4488
|
|
20231012,091300,2136761050,39500,39600,39600,39500,2062
|
|
20231012,091200,2055286250,39550,39550,39550,39500,1434
|
|
20231012,091100,1998613200,39550,39650,39650,39400,6293
|
|
20231012,091000,1750383350,39600,39750,39750,39600,5990
|
|
20231012,090900,1512845750,39700,39700,39750,39600,2348
|
|
20231012,090800,1419699400,39700,39550,39750,39550,1782
|
|
20231012,090700,1348960500,39550,39700,39750,39450,4318
|
|
20231012,090600,1177852700,39750,39400,39750,39350,4122
|
|
20231012,090500,1014824350,39400,39450,39450,39350,2435
|
|
20231012,090400,918890150,39450,39500,39550,39400,3082
|
|
20231012,090300,797302400,39400,39350,39500,39250,3482
|
|
20231012,090200,660341000,39300,39600,39600,39300,4330
|
|
20231012,090100,489473250,39550,39400,39650,39300,3932
|
|
20231012,090000,334445100,39450,39650,39700,39300,8451
|