662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195900,607721650,34400,34400,34400,34400,284
|
|
20231012,195800,607721650,34400,34400,34400,34400,0
|
|
20231012,195700,607721650,34400,34400,34400,34400,0
|
|
20231012,195600,607721650,34400,34400,34400,34400,0
|
|
20231012,195500,607721650,34400,34400,34400,34400,0
|
|
20231012,195400,607721650,34400,34400,34400,34400,0
|
|
20231012,195300,607721650,34400,34400,34400,34400,0
|
|
20231012,195200,607721650,34400,34400,34400,34400,0
|
|
20231012,195100,607721650,34400,34400,34400,34400,0
|
|
20231012,195000,607721650,34400,34400,34400,34400,0
|
|
20231012,194900,607721650,34400,34400,34400,34400,0
|
|
20231012,194800,607721650,34400,34400,34400,34400,0
|
|
20231012,194700,607721650,34400,34400,34400,34400,0
|
|
20231012,194600,607721650,34400,34400,34400,34400,0
|
|
20231012,194500,607721650,34400,34400,34400,34400,0
|
|
20231012,194400,607721650,34400,34400,34400,34400,0
|
|
20231012,194300,607721650,34400,34400,34400,34400,0
|
|
20231012,194200,607721650,34400,34400,34400,34400,0
|
|
20231012,194100,607721650,34400,34400,34400,34400,0
|
|
20231012,194000,607721650,34400,34400,34400,34400,0
|
|
20231012,193900,607721650,34400,34400,34400,34400,0
|
|
20231012,193800,607721650,34400,34400,34400,34400,0
|
|
20231012,193700,607721650,34400,34400,34400,34400,0
|
|
20231012,193600,607721650,34400,34400,34400,34400,0
|
|
20231012,193500,607721650,34400,34400,34400,34400,0
|
|
20231012,193400,607721650,34400,34400,34400,34400,0
|
|
20231012,193300,607721650,34400,34400,34400,34400,0
|
|
20231012,193200,607721650,34400,34400,34400,34400,0
|
|
20231012,193100,607721650,34400,34400,34400,34400,0
|
|
20231012,193000,607721650,34400,34400,34400,34400,0
|
|
20231012,192900,607721650,34400,34400,34400,34400,284
|
|
20231012,192800,607721650,34400,34400,34400,34400,0
|
|
20231012,192700,607721650,34400,34400,34400,34400,0
|
|
20231012,192600,607721650,34400,34400,34400,34400,0
|
|
20231012,192500,607721650,34400,34400,34400,34400,0
|
|
20231012,192400,607721650,34400,34400,34400,34400,0
|
|
20231012,192300,607721650,34400,34400,34400,34400,0
|
|
20231012,192200,607721650,34400,34400,34400,34400,0
|
|
20231012,192100,607721650,34400,34400,34400,34400,0
|
|
20231012,192000,607721650,34400,34400,34400,34400,0
|
|
20231012,191900,607721650,34400,34400,34400,34400,0
|
|
20231012,191800,607721650,34400,34400,34400,34400,0
|
|
20231012,191700,607721650,34400,34400,34400,34400,0
|
|
20231012,191600,607721650,34400,34400,34400,34400,0
|
|
20231012,191500,607721650,34400,34400,34400,34400,0
|
|
20231012,191400,607721650,34400,34400,34400,34400,0
|
|
20231012,191300,607721650,34400,34400,34400,34400,0
|
|
20231012,191200,607721650,34400,34400,34400,34400,0
|
|
20231012,191100,607721650,34400,34400,34400,34400,0
|
|
20231012,191000,607721650,34400,34400,34400,34400,0
|
|
20231012,190900,607721650,34400,34400,34400,34400,0
|
|
20231012,190800,607721650,34400,34400,34400,34400,0
|
|
20231012,190700,607721650,34400,34400,34400,34400,0
|
|
20231012,190600,607721650,34400,34400,34400,34400,0
|
|
20231012,190500,607721650,34400,34400,34400,34400,0
|
|
20231012,190400,607721650,34400,34400,34400,34400,0
|
|
20231012,190300,607721650,34400,34400,34400,34400,0
|
|
20231012,190200,607721650,34400,34400,34400,34400,0
|
|
20231012,190100,607721650,34400,34400,34400,34400,0
|
|
20231012,190000,607721650,34400,34400,34400,34400,0
|
|
20231012,185900,607721650,34400,34400,34400,34400,284
|
|
20231012,185800,607721650,34400,34400,34400,34400,0
|
|
20231012,185700,607721650,34400,34400,34400,34400,0
|
|
20231012,185600,607721650,34400,34400,34400,34400,0
|
|
20231012,185500,607721650,34400,34400,34400,34400,0
|
|
20231012,185400,607721650,34400,34400,34400,34400,0
|
|
20231012,185300,607721650,34400,34400,34400,34400,0
|
|
20231012,185200,607721650,34400,34400,34400,34400,0
|
|
20231012,185100,607721650,34400,34400,34400,34400,0
|
|
20231012,185000,607721650,34400,34400,34400,34400,0
|
|
20231012,184900,607721650,34400,34400,34400,34400,0
|
|
20231012,184800,607721650,34400,34400,34400,34400,0
|
|
20231012,184700,607721650,34400,34400,34400,34400,0
|
|
20231012,184600,607721650,34400,34400,34400,34400,0
|
|
20231012,184500,607721650,34400,34400,34400,34400,0
|
|
20231012,184400,607721650,34400,34400,34400,34400,0
|
|
20231012,184300,607721650,34400,34400,34400,34400,0
|
|
20231012,184200,607721650,34400,34400,34400,34400,0
|
|
20231012,184100,607721650,34400,34400,34400,34400,0
|
|
20231012,184000,607721650,34400,34400,34400,34400,0
|
|
20231012,183900,607721650,34400,34400,34400,34400,0
|
|
20231012,183800,607721650,34400,34400,34400,34400,0
|
|
20231012,183700,607721650,34400,34400,34400,34400,0
|
|
20231012,183600,607721650,34400,34400,34400,34400,0
|
|
20231012,183500,607721650,34400,34400,34400,34400,0
|
|
20231012,183400,607721650,34400,34400,34400,34400,0
|
|
20231012,183300,607721650,34400,34400,34400,34400,0
|
|
20231012,183200,607721650,34400,34400,34400,34400,0
|
|
20231012,183100,607721650,34400,34400,34400,34400,0
|
|
20231012,183000,607721650,34400,34400,34400,34400,0
|
|
20231012,182900,607721650,34400,34400,34400,34400,284
|
|
20231012,182800,607721650,34400,34400,34400,34400,0
|
|
20231012,182700,607721650,34400,34400,34400,34400,0
|
|
20231012,182600,607721650,34400,34400,34400,34400,0
|
|
20231012,182500,607721650,34400,34400,34400,34400,0
|
|
20231012,182400,607721650,34400,34400,34400,34400,0
|
|
20231012,182300,607721650,34400,34400,34400,34400,0
|
|
20231012,182200,607721650,34400,34400,34400,34400,0
|
|
20231012,182100,607721650,34400,34400,34400,34400,0
|
|
20231012,182000,607721650,34400,34400,34400,34400,0
|
|
20231012,181900,607721650,34400,34400,34400,34400,0
|
|
20231012,181800,607721650,34400,34400,34400,34400,0
|
|
20231012,181700,607721650,34400,34400,34400,34400,0
|
|
20231012,181600,607721650,34400,34400,34400,34400,0
|
|
20231012,181500,607721650,34400,34400,34400,34400,0
|
|
20231012,181400,607721650,34400,34400,34400,34400,0
|
|
20231012,181300,607721650,34400,34400,34400,34400,0
|
|
20231012,181200,607721650,34400,34400,34400,34400,0
|
|
20231012,181100,607721650,34400,34400,34400,34400,0
|
|
20231012,181000,607721650,34400,34400,34400,34400,0
|
|
20231012,180900,607721650,34400,34400,34400,34400,0
|
|
20231012,180800,607721650,34400,34400,34400,34400,0
|
|
20231012,180700,607721650,34400,34400,34400,34400,0
|
|
20231012,180600,607721650,34400,34400,34400,34400,0
|
|
20231012,180500,607721650,34400,34400,34400,34400,0
|
|
20231012,180400,607721650,34400,34400,34400,34400,0
|
|
20231012,180300,607721650,34400,34400,34400,34400,0
|
|
20231012,180200,607721650,34400,34400,34400,34400,0
|
|
20231012,180100,607721650,34400,34400,34400,34400,0
|
|
20231012,180000,607721650,34400,34400,34400,34400,0
|
|
20231012,175900,607721650,34400,34400,34400,34400,284
|
|
20231012,175800,607721650,34400,34400,34400,34400,0
|
|
20231012,175700,607721650,34400,34400,34400,34400,0
|
|
20231012,175600,607721650,34400,34400,34400,34400,0
|
|
20231012,175500,607721650,34400,34400,34400,34400,0
|
|
20231012,175400,607721650,34400,34400,34400,34400,0
|
|
20231012,175300,607721650,34400,34400,34400,34400,0
|
|
20231012,175200,607721650,34400,34400,34400,34400,0
|
|
20231012,175100,607721650,34400,34400,34400,34400,0
|
|
20231012,175000,607721650,34400,34400,34400,34400,0
|
|
20231012,174900,607721650,34400,34400,34400,34400,0
|
|
20231012,174800,607721650,34400,34400,34400,34400,0
|
|
20231012,174700,607721650,34400,34400,34400,34400,0
|
|
20231012,174600,607721650,34400,34400,34400,34400,0
|
|
20231012,174500,607721650,34400,34400,34400,34400,0
|
|
20231012,174400,607721650,34400,34400,34400,34400,0
|
|
20231012,174300,607721650,34400,34400,34400,34400,0
|
|
20231012,174200,607721650,34400,34400,34400,34400,0
|
|
20231012,174100,607721650,34400,34400,34400,34400,0
|
|
20231012,174000,607721650,34400,34400,34400,34400,0
|
|
20231012,173900,607721650,34400,34400,34400,34400,0
|
|
20231012,173800,607721650,34400,34400,34400,34400,0
|
|
20231012,173700,607721650,34400,34400,34400,34400,0
|
|
20231012,173600,607721650,34400,34400,34400,34400,0
|
|
20231012,173500,607721650,34400,34400,34400,34400,0
|
|
20231012,173400,607721650,34400,34400,34400,34400,0
|
|
20231012,173300,607721650,34400,34400,34400,34400,0
|
|
20231012,173200,607721650,34400,34400,34400,34400,0
|
|
20231012,173100,607721650,34400,34400,34400,34400,0
|
|
20231012,173000,607721650,34400,34400,34400,34400,0
|
|
20231012,172900,607721650,34400,34400,34400,34400,284
|
|
20231012,172800,607721650,34400,34400,34400,34400,0
|
|
20231012,172700,607721650,34400,34400,34400,34400,0
|
|
20231012,172600,607721650,34400,34400,34400,34400,0
|
|
20231012,172500,607721650,34400,34400,34400,34400,0
|
|
20231012,172400,607721650,34400,34400,34400,34400,0
|
|
20231012,172300,607721650,34400,34400,34400,34400,0
|
|
20231012,172200,607721650,34400,34400,34400,34400,0
|
|
20231012,172100,607721650,34400,34400,34400,34400,0
|
|
20231012,172000,607721650,34400,34400,34400,34400,0
|
|
20231012,171900,607721650,34400,34400,34400,34400,0
|
|
20231012,171800,607721650,34400,34400,34400,34400,0
|
|
20231012,171700,607721650,34400,34400,34400,34400,0
|
|
20231012,171600,607721650,34400,34400,34400,34400,0
|
|
20231012,171500,607721650,34400,34400,34400,34400,0
|
|
20231012,171400,607721650,34400,34400,34400,34400,0
|
|
20231012,171300,607721650,34400,34400,34400,34400,0
|
|
20231012,171200,607721650,34400,34400,34400,34400,0
|
|
20231012,171100,607721650,34400,34400,34400,34400,0
|
|
20231012,171000,607721650,34400,34400,34400,34400,0
|
|
20231012,170900,607721650,34400,34400,34400,34400,0
|
|
20231012,170800,607721650,34400,34400,34400,34400,0
|
|
20231012,170700,607721650,34400,34400,34400,34400,0
|
|
20231012,170600,607721650,34400,34400,34400,34400,0
|
|
20231012,170500,607721650,34400,34400,34400,34400,0
|
|
20231012,170400,607721650,34400,34400,34400,34400,0
|
|
20231012,170300,607721650,34400,34400,34400,34400,0
|
|
20231012,170200,607721650,34400,34400,34400,34400,0
|
|
20231012,170100,607721650,34400,34400,34400,34400,0
|
|
20231012,170000,607721650,34400,34400,34400,34400,0
|
|
20231012,165900,607721650,34400,34400,34400,34400,284
|
|
20231012,165800,607721650,34400,34400,34400,34400,0
|
|
20231012,165700,607721650,34400,34400,34400,34400,0
|
|
20231012,165600,607721650,34400,34400,34400,34400,0
|
|
20231012,165500,607721650,34400,34400,34400,34400,0
|
|
20231012,165400,607721650,34400,34400,34400,34400,0
|
|
20231012,165300,607721650,34400,34400,34400,34400,0
|
|
20231012,165200,607721650,34400,34400,34400,34400,0
|
|
20231012,165100,607721650,34400,34400,34400,34400,0
|
|
20231012,165000,607721650,34400,34400,34400,34400,0
|
|
20231012,164900,607721650,34400,34400,34400,34400,0
|
|
20231012,164800,607721650,34400,34400,34400,34400,0
|
|
20231012,164700,607721650,34400,34400,34400,34400,0
|
|
20231012,164600,607721650,34400,34400,34400,34400,0
|
|
20231012,164500,607721650,34400,34400,34400,34400,0
|
|
20231012,164400,607721650,34400,34400,34400,34400,0
|
|
20231012,164300,607721650,34400,34400,34400,34400,0
|
|
20231012,164200,607721650,34400,34400,34400,34400,0
|
|
20231012,164100,607721650,34400,34400,34400,34400,0
|
|
20231012,164000,607721650,34400,34400,34400,34400,0
|
|
20231012,163900,607721650,34400,34400,34400,34400,0
|
|
20231012,163800,607721650,34400,34400,34400,34400,0
|
|
20231012,163700,607721650,34400,34400,34400,34400,0
|
|
20231012,163600,607721650,34400,34400,34400,34400,0
|
|
20231012,163500,607721650,34400,34400,34400,34400,0
|
|
20231012,163400,607721650,34400,34400,34400,34400,0
|
|
20231012,163300,607721650,34400,34400,34400,34400,0
|
|
20231012,163200,607721650,34400,34400,34400,34400,0
|
|
20231012,163100,607721650,34400,34400,34400,34400,0
|
|
20231012,163000,607721650,34400,34400,34400,34400,0
|
|
20231012,162900,607721650,34400,34400,34400,34400,284
|
|
20231012,162800,607721650,34400,34400,34400,34400,0
|
|
20231012,162700,607721650,34400,34400,34400,34400,0
|
|
20231012,162600,607721650,34400,34400,34400,34400,0
|
|
20231012,162500,607721650,34400,34400,34400,34400,0
|
|
20231012,162400,607721650,34400,34400,34400,34400,0
|
|
20231012,162300,607721650,34400,34400,34400,34400,0
|
|
20231012,162200,607721650,34400,34400,34400,34400,0
|
|
20231012,162100,607721650,34400,34400,34400,34400,0
|
|
20231012,162000,607721650,34400,34400,34400,34400,0
|
|
20231012,161900,607721650,34400,34400,34400,34400,0
|
|
20231012,161800,607721650,34400,34400,34400,34400,0
|
|
20231012,161700,607721650,34400,34400,34400,34400,0
|
|
20231012,161600,607721650,34400,34400,34400,34400,0
|
|
20231012,161500,607721650,34400,34400,34400,34400,0
|
|
20231012,161400,607721650,34400,34400,34400,34400,0
|
|
20231012,161300,607721650,34400,34400,34400,34400,0
|
|
20231012,161200,607721650,34400,34400,34400,34400,0
|
|
20231012,161100,607721650,34400,34400,34400,34400,0
|
|
20231012,161000,607721650,34400,34400,34400,34400,0
|
|
20231012,160900,607721650,34400,34400,34400,34400,0
|
|
20231012,160800,607721650,34400,34400,34400,34400,0
|
|
20231012,160700,607721650,34400,34400,34400,34400,0
|
|
20231012,160600,607721650,34400,34400,34400,34400,0
|
|
20231012,160500,607721650,34400,34400,34400,34400,0
|
|
20231012,160400,607721650,34400,34400,34400,34400,0
|
|
20231012,160300,607721650,34400,34400,34400,34400,0
|
|
20231012,160200,607721650,34400,34400,34400,34400,0
|
|
20231012,160100,607721650,34400,34400,34400,34400,0
|
|
20231012,160000,607721650,34400,34400,34400,34400,0
|
|
20231012,155900,607721650,34400,34400,34400,34400,284
|
|
20231012,155800,607721650,34400,34400,34400,34400,0
|
|
20231012,155700,607721650,34400,34400,34400,34400,0
|
|
20231012,155600,607721650,34400,34400,34400,34400,0
|
|
20231012,155500,607721650,34400,34400,34400,34400,0
|
|
20231012,155400,607721650,34400,34400,34400,34400,0
|
|
20231012,155300,607721650,34400,34400,34400,34400,0
|
|
20231012,155200,607721650,34400,34400,34400,34400,0
|
|
20231012,155100,607721650,34400,34400,34400,34400,0
|
|
20231012,155000,607721650,34400,34400,34400,34400,0
|
|
20231012,154900,607721650,34400,34400,34400,34400,0
|
|
20231012,154800,607721650,34400,34400,34400,34400,0
|
|
20231012,154700,607721650,34400,34400,34400,34400,0
|
|
20231012,154600,607721650,34400,34400,34400,34400,0
|
|
20231012,154500,607721650,34400,34400,34400,34400,0
|
|
20231012,154400,607721650,34400,34400,34400,34400,0
|
|
20231012,154300,607721650,34400,34400,34400,34400,0
|
|
20231012,154200,607721650,34400,34400,34400,34400,0
|
|
20231012,154100,607721650,34400,34400,34400,34400,0
|
|
20231012,154000,607721650,34400,34400,34400,34400,0
|
|
20231012,153900,607721650,34400,34400,34400,34400,0
|
|
20231012,153800,607721650,34400,34400,34400,34400,0
|
|
20231012,153700,607721650,34400,34400,34400,34400,0
|
|
20231012,153600,607721650,34400,34400,34400,34400,0
|
|
20231012,153500,607721650,34400,34400,34400,34400,0
|
|
20231012,153400,607721650,34400,34400,34400,34400,0
|
|
20231012,153300,607721650,34400,34400,34400,34400,0
|
|
20231012,153200,607721650,34400,34400,34400,34400,0
|
|
20231012,153100,607721650,34400,34400,34400,34400,0
|
|
20231012,153000,607721650,34400,34400,34400,34400,284
|
|
20231012,152900,597952050,34650,34650,34650,34650,0
|
|
20231012,152800,597952050,34650,34650,34650,34650,0
|
|
20231012,152700,597952050,34650,34650,34650,34650,0
|
|
20231012,152600,597952050,34650,34650,34650,34650,0
|
|
20231012,152500,597952050,34650,34650,34650,34650,0
|
|
20231012,152400,597952050,34650,34650,34650,34650,0
|
|
20231012,152300,597952050,34650,34650,34650,34650,0
|
|
20231012,152200,597952050,34650,34650,34650,34650,0
|
|
20231012,152100,597952050,34650,34650,34650,34650,0
|
|
20231012,152000,597952050,34650,34650,34650,34650,0
|
|
20231012,151900,597952050,34650,34600,34650,34600,10
|
|
20231012,151800,597606000,34650,34650,34650,34650,46
|
|
20231012,151700,596012100,34600,34650,34650,34550,46
|
|
20231012,151600,594419700,34500,34500,34500,34500,18
|
|
20231012,151500,593798700,34500,34600,34600,34500,30
|
|
20231012,151400,592761100,34650,34600,34650,34550,133
|
|
20231012,151300,588162000,34650,34600,34650,34600,32
|
|
20231012,151200,587053700,34600,34600,34600,34550,32
|
|
20231012,151100,585946550,34600,34600,34600,34600,33
|
|
20231012,151000,584804750,34500,34500,34500,34500,1
|
|
20231012,150900,584770250,34600,34600,34600,34550,322
|
|
20231012,150800,573629150,34550,34600,34600,34500,46
|
|
20231012,150700,572039150,34600,34550,34600,34550,42
|
|
20231012,150600,570587950,34550,34600,34600,34550,49
|
|
20231012,150500,568893850,34550,34500,34550,34500,5
|
|
20231012,150400,568721250,34550,34550,34550,34550,13
|
|
20231012,150300,568272100,34500,34500,34500,34400,14
|
|
20231012,150200,567789200,34500,34500,34550,34500,66
|
|
20231012,150100,565510900,34450,34500,34500,34450,13
|
|
20231012,150000,565062550,34400,34500,34550,34400,33
|
|
20231012,145900,563924450,34500,34500,34500,34450,34
|
|
20231012,145800,562752150,34450,34500,34500,34400,12
|
|
20231012,145700,562338700,34500,34450,34500,34400,46
|
|
20231012,145600,560754600,34450,34500,34500,34450,76
|
|
20231012,145500,558133300,34450,34500,34500,34450,28
|
|
20231012,145400,557168400,34500,34450,34500,34450,29
|
|
20231012,145300,556168050,34450,34500,34550,34450,58
|
|
20231012,145200,554167600,34450,34450,34450,34350,50
|
|
20231012,145100,552446500,34450,34450,34450,34350,16
|
|
20231012,145000,551895950,34450,34500,34500,34400,46
|
|
20231012,144900,550311650,34500,34450,34500,34450,61
|
|
20231012,144800,548209800,34400,34450,34450,34400,41
|
|
20231012,144700,546798100,34400,34500,34500,34400,22
|
|
20231012,144600,546040450,34550,34400,34600,34400,113
|
|
20231012,144500,542144200,34450,34450,34450,34400,36
|
|
20231012,144400,540905150,34400,34450,34450,34400,46
|
|
20231012,144300,539321350,34500,34450,34500,34450,29
|
|
20231012,144200,538321750,34450,34450,34450,34400,49
|
|
20231012,144100,536634250,34450,34500,34550,34450,254
|
|
20231012,144000,527883250,34550,34500,34550,34450,59
|
|
20231012,143900,525847250,34500,34500,34500,34450,21
|
|
20231012,143800,525122900,34450,34500,34500,34450,51
|
|
20231012,143700,523364550,34500,34500,34550,34500,73
|
|
20231012,143600,520845000,34450,34500,34500,34450,40
|
|
20231012,143500,519465550,34500,34550,34550,34500,16
|
|
20231012,143400,518913000,34550,34550,34550,34550,46
|
|
20231012,143300,517323700,34550,34550,34550,34550,29
|
|
20231012,143200,516321750,34550,34550,34600,34500,37
|
|
20231012,143100,515043250,34550,34600,34600,34550,71
|
|
20231012,143000,512588750,34550,34550,34600,34500,34
|
|
20231012,142900,511414050,34600,34550,34600,34550,24
|
|
20231012,142800,510584150,34500,34550,34550,34500,32
|
|
20231012,142700,509478750,34550,34550,34550,34550,37
|
|
20231012,142600,508200400,34550,34500,34650,34450,133
|
|
20231012,142500,503614750,34500,34500,34500,34500,8
|
|
20231012,142400,503338750,34550,34600,34600,34550,102
|
|
20231012,142300,499813300,34600,34550,34600,34550,8
|
|
20231012,142200,499536850,34550,34550,34650,34550,61
|
|
20231012,142100,497427850,34600,34550,34600,34550,37
|
|
20231012,142000,496149450,34550,34500,34550,34450,26
|
|
20231012,141900,495252200,34500,34500,34500,34500,0
|
|
20231012,141800,495252200,34500,34550,34550,34500,287
|
|
20231012,141700,485348850,34600,34550,34600,34550,32
|
|
20231012,141600,484241950,34500,34500,34550,34500,29
|
|
20231012,141500,483240150,34550,34650,34650,34500,46
|
|
20231012,141400,481650200,34600,34550,34600,34550,46
|
|
20231012,141300,480058750,34600,34600,34600,34600,26
|
|
20231012,141200,479159150,34600,34600,34650,34600,55
|
|
20231012,141100,477255550,34600,34550,34600,34550,3
|
|
20231012,141000,477151850,34550,34600,34600,34550,29
|
|
20231012,140900,476148600,34550,34600,34650,34550,32
|
|
20231012,140800,475041250,34550,34600,34600,34550,45
|
|
20231012,140700,473484400,34550,34550,34550,34550,0
|
|
20231012,140600,473484400,34550,34600,34600,34550,57
|
|
20231012,140500,471512400,34600,34600,34600,34600,28
|
|
20231012,140400,470543600,34550,34550,34550,34550,49
|
|
20231012,140300,468850650,34550,34550,34600,34550,53
|
|
20231012,140200,467019200,34600,34550,34600,34550,61
|
|
20231012,140100,464908800,34550,34550,34550,34550,34
|
|
20231012,140000,463734100,34600,34550,34600,34550,40
|
|
20231012,135900,462351450,34500,34550,34550,34500,20
|
|
20231012,135800,461660600,34550,34550,34550,34550,43
|
|
20231012,135700,460174950,34600,34550,34600,34550,18
|
|
20231012,135600,459552650,34500,34500,34550,34500,30
|
|
20231012,135500,458516350,34550,34550,34550,34550,44
|
|
20231012,135400,456996150,34500,34500,34500,34500,3
|
|
20231012,135300,456892650,34500,34550,34550,34500,28
|
|
20231012,135200,455925350,34450,34500,34550,34450,33
|
|
20231012,135100,454786800,34500,34500,34500,34500,16
|
|
20231012,135000,454234800,34500,34550,34550,34500,59
|
|
20231012,134900,452198000,34500,34550,34600,34500,39
|
|
20231012,134800,450850050,34500,34550,34550,34500,46
|
|
20231012,134700,449260900,34550,34550,34550,34550,3
|
|
20231012,134600,449157250,34500,34550,34550,34500,30
|
|
20231012,134500,448120850,34500,34450,34500,34450,29
|
|
20231012,134400,447120500,34450,34450,34450,34450,4
|
|
20231012,134300,446982700,34500,34550,34550,34500,100
|
|
20231012,134200,443530550,34600,34600,34600,34600,2
|
|
20231012,134100,443461350,34600,34600,34650,34600,56
|
|
20231012,134000,441522600,34650,34600,34650,34600,21
|
|
20231012,133900,440795150,34600,34600,34650,34600,36
|
|
20231012,133800,439549350,34650,34650,34650,34650,3
|
|
20231012,133700,439445400,34650,34650,34650,34600,67
|
|
20231012,133600,437124250,34650,34650,34650,34550,22
|
|
20231012,133500,436362050,34600,34650,34650,34600,48
|
|
20231012,133400,434700800,34600,34650,34650,34600,48
|
|
20231012,133300,433039900,34650,34650,34650,34600,50
|
|
20231012,133200,431307550,34650,34600,34650,34600,18
|
|
20231012,133100,430684600,34600,34600,34600,34550,50
|
|
20231012,133000,428954650,34600,34550,34600,34550,27
|
|
20231012,132900,428020850,34550,34600,34600,34550,46
|
|
20231012,132800,426429450,34600,34600,34600,34600,2
|
|
20231012,132700,426360250,34550,34600,34600,34550,32
|
|
20231012,132600,425253150,34550,34550,34600,34550,19
|
|
20231012,132500,424596650,34550,34550,34550,34550,39
|
|
20231012,132400,423249200,34600,34550,34600,34550,23
|
|
20231012,132300,422453550,34500,34500,34500,34450,65
|
|
20231012,132200,420211200,34450,34500,34500,34450,9
|
|
20231012,132100,419900900,34500,34500,34500,34500,57
|
|
20231012,132000,417934400,34500,34500,34500,34450,19
|
|
20231012,131900,417279050,34500,34500,34500,34450,29
|
|
20231012,131800,416278700,34500,34500,34500,34500,1
|
|
20231012,131700,416244200,34500,34500,34500,34450,61
|
|
20231012,131600,414139850,34450,34500,34500,34450,21
|
|
20231012,131500,413415550,34500,34500,34500,34450,41
|
|
20231012,131400,412001200,34500,34500,34500,34500,18
|
|
20231012,131300,411380200,34500,34450,34500,34450,52
|
|
20231012,131200,409586550,34400,34500,34500,34400,8
|
|
20231012,131100,409310850,34450,34450,34450,34450,41
|
|
20231012,131000,407898400,34400,34450,34450,34400,24
|
|
20231012,130900,407071750,34450,34550,34550,34450,185
|
|
20231012,130800,400687800,34550,34600,34600,34550,20
|
|
20231012,130700,399996000,34600,34600,34600,34600,26
|
|
20231012,130600,399096400,34650,34650,34650,34650,6
|
|
20231012,130500,398888500,34600,34600,34600,34600,82
|
|
20231012,130400,396051300,34650,34650,34650,34650,1
|
|
20231012,130300,396016650,34600,34600,34650,34600,40
|
|
20231012,130200,394631400,34600,34600,34600,34600,17
|
|
20231012,130100,394043200,34550,34550,34550,34550,30
|
|
20231012,130000,393006700,34500,34550,34550,34500,26
|
|
20231012,125900,392108700,34650,34550,34650,34550,45
|
|
20231012,125800,390552100,34550,34550,34600,34550,34
|
|
20231012,125700,389376600,34550,34600,34600,34550,48
|
|
20231012,125600,387715950,34550,34550,34550,34550,1
|
|
20231012,125500,387681400,34650,34600,34650,34600,66
|
|
20231012,125400,385395050,34550,34550,34550,34550,3
|
|
20231012,125300,385291400,34600,34650,34650,34600,36
|
|
20231012,125200,384045300,34550,34700,34700,34550,27
|
|
20231012,125100,383109450,34650,34600,34650,34600,46
|
|
20231012,125000,381515700,34600,34650,34650,34600,42
|
|
20231012,124900,380060600,34600,34700,34700,34600,45
|
|
20231012,124800,378501000,34650,34700,34700,34650,3
|
|
20231012,124700,378397000,34650,34650,34650,34650,41
|
|
20231012,124600,376976350,34600,34650,34700,34600,35
|
|
20231012,124500,375762300,34650,34650,34650,34650,9
|
|
20231012,124400,375450450,34650,34600,34650,34600,19
|
|
20231012,124300,374792600,34600,34650,34650,34600,51
|
|
20231012,124200,373025700,34600,34650,34650,34600,101
|
|
20231012,124100,369526100,34650,34700,34700,34650,39
|
|
20231012,124000,368173450,34650,34650,34700,34650,37
|
|
20231012,123900,366890600,34600,34650,34650,34600,29
|
|
20231012,123800,365885900,34600,34600,34600,34600,2
|
|
20231012,123700,365816700,34650,34650,34650,34650,61
|
|
20231012,123600,363703050,34600,34600,34600,34600,36
|
|
20231012,123500,362457450,34650,34700,34700,34650,38
|
|
20231012,123400,361140150,34650,34650,34650,34650,6
|
|
20231012,123300,360932250,34600,34650,34650,34600,118
|
|
20231012,123200,356846850,34650,34700,34700,34650,26
|
|
20231012,123100,355945750,34650,34650,34650,34650,18
|
|
20231012,123000,355322050,34650,34650,34650,34650,34
|
|
20231012,122900,354143950,34650,34600,34650,34600,52
|
|
20231012,122800,352342300,34650,34650,34650,34600,58
|
|
20231012,122700,350332750,34650,34650,34650,34650,18
|
|
20231012,122600,349709050,34600,34600,34600,34600,8
|
|
20231012,122500,349432250,34600,34600,34600,34600,72
|
|
20231012,122400,346941050,34650,34600,34650,34550,8
|
|
20231012,122300,346664250,34550,34550,34550,34550,8
|
|
20231012,122200,346387850,34500,34550,34550,34500,39
|
|
20231012,122100,345040450,34550,34600,34600,34550,55
|
|
20231012,122000,343137600,34600,34600,34600,34600,8
|
|
20231012,121900,342860800,34550,34600,34600,34550,28
|
|
20231012,121800,341892100,34600,34600,34600,34600,33
|
|
20231012,121700,340750300,34600,34650,34650,34600,19
|
|
20231012,121600,340092450,34600,34550,34600,34550,34
|
|
20231012,121500,338916450,34550,34650,34650,34550,37
|
|
20231012,121400,337634500,34600,34600,34600,34600,64
|
|
20231012,121300,335420100,34650,34650,34650,34650,10
|
|
20231012,121200,335073600,34600,34650,34650,34600,32
|
|
20231012,121100,333965300,34650,34600,34650,34600,54
|
|
20231012,121000,332094350,34600,34600,34600,34550,73
|
|
20231012,120900,329568700,34550,34550,34600,34550,18
|
|
20231012,120800,328946050,34600,34600,34600,34600,58
|
|
20231012,120700,326939250,34550,34550,34550,34550,3
|
|
20231012,120600,326835600,34550,34600,34600,34550,14
|
|
20231012,120500,326351350,34550,34550,34550,34550,25
|
|
20231012,120400,325487600,34550,34550,34550,34500,44
|
|
20231012,120300,323967500,34550,34500,34550,34500,21
|
|
20231012,120200,323242650,34550,34550,34550,34500,50
|
|
20231012,120100,321515350,34550,34550,34550,34550,34
|
|
20231012,120000,320340650,34550,34550,34550,34550,27
|
|
20231012,115900,319407800,34500,34550,34550,34500,21
|
|
20231012,115800,318682500,34550,34550,34550,34550,26
|
|
20231012,115700,317784200,34550,34550,34550,34500,40
|
|
20231012,115600,316402350,34550,34500,34550,34500,19
|
|
20231012,115500,315746450,34500,34450,34500,34450,19
|
|
20231012,115400,315091150,34500,34500,34500,34500,30
|
|
20231012,115300,314056150,34500,34500,34500,34500,32
|
|
20231012,115200,312952150,34500,34500,34500,34450,55
|
|
20231012,115100,311056100,34500,34500,34500,34500,0
|
|
20231012,115000,311056100,34500,34450,34500,34450,22
|
|
20231012,114900,310297200,34450,34450,34450,34400,44
|
|
20231012,114800,308781450,34450,34500,34500,34450,29
|
|
20231012,114700,307781100,34450,34500,34500,34450,19
|
|
20231012,114600,307125700,34500,34450,34500,34450,51
|
|
20231012,114500,305367050,34450,34400,34450,34400,15
|
|
20231012,114400,304850550,34450,34450,34450,34450,26
|
|
20231012,114300,303954850,34450,34400,34450,34400,46
|
|
20231012,114200,302370250,34400,34450,34450,34400,11
|
|
20231012,114100,301991350,34450,34450,34500,34450,276
|
|
20231012,114000,292473850,34450,34500,34500,34450,63
|
|
20231012,113900,290301100,34500,34500,34500,34500,17
|
|
20231012,113800,289714600,34500,34500,34500,34500,26
|
|
20231012,113700,288817600,34450,34500,34550,34450,41
|
|
20231012,113600,287402650,34500,34500,34500,34500,42
|
|
20231012,113500,285953650,34450,34500,34500,34450,7
|
|
20231012,113400,285712300,34500,34500,34500,34500,47
|
|
20231012,113300,284090800,34500,34500,34500,34500,12
|
|
20231012,113200,283676800,34500,34500,34550,34500,45
|
|
20231012,113100,282123850,34500,34500,34500,34500,17
|
|
20231012,113000,281537350,34450,34450,34450,34450,5
|
|
20231012,112900,281365100,34450,34500,34500,34450,35
|
|
20231012,112800,280158100,34450,34450,34450,34450,39
|
|
20231012,112700,278814550,34450,34400,34450,34400,22
|
|
20231012,112600,278056800,34450,34400,34450,34400,36
|
|
20231012,112500,276816700,34450,34450,34450,34400,44
|
|
20231012,112400,275301000,34400,34400,34400,34400,20
|
|
20231012,112300,274613000,34400,34400,34450,34400,13
|
|
20231012,112200,274165400,34450,34400,34450,34400,27
|
|
20231012,112100,273235300,34450,34400,34450,34400,42
|
|
20231012,112000,271788500,34450,34450,34450,34400,142
|
|
20231012,111900,266901950,34450,34450,34450,34450,14
|
|
20231012,111800,266419650,34450,34500,34500,34450,28
|
|
20231012,111700,265454250,34500,34450,34500,34450,33
|
|
20231012,111600,264317050,34450,34450,34500,34450,165
|
|
20231012,111500,258631500,34550,34550,34550,34500,51
|
|
20231012,111400,256871250,34450,34550,34550,34450,21
|
|
20231012,111300,256146150,34550,34550,34550,34550,10
|
|
20231012,111200,255800650,34550,34550,34550,34500,50
|
|
20231012,111100,254073300,34500,34500,34500,34500,1
|
|
20231012,111000,254038800,34500,34500,34500,34500,42
|
|
20231012,110900,252589800,34450,34500,34500,34450,24
|
|
20231012,110800,251762050,34450,34500,34500,34450,47
|
|
20231012,110700,250140750,34500,34500,34500,34500,18
|
|
20231012,110600,249519750,34500,34500,34500,34500,33
|
|
20231012,110500,248381250,34500,34450,34500,34450,29
|
|
20231012,110400,247380900,34500,34500,34500,34500,30
|
|
20231012,110300,246345900,34500,34450,34500,34450,22
|
|
20231012,110200,245587950,34450,34500,34500,34450,55
|
|
20231012,110100,243690950,34500,34500,34500,34400,53
|
|
20231012,110000,241862750,34500,34450,34500,34450,32
|
|
20231012,105900,240760050,34450,34450,34450,34400,23
|
|
20231012,105800,239967750,34450,34450,34450,34400,38
|
|
20231012,105700,238659150,34400,34450,34450,34400,28
|
|
20231012,105600,237694700,34450,34450,34450,34450,71
|
|
20231012,105500,235248750,34450,34450,34450,34400,12
|
|
20231012,105400,234835650,34450,34450,34450,34400,38
|
|
20231012,105300,233526700,34450,34450,34450,34400,37
|
|
20231012,105200,232252400,34450,34450,34450,34450,50
|
|
20231012,105100,230529900,34450,34450,34450,34450,0
|
|
20231012,105000,230529900,34450,34450,34450,34400,54
|
|
20231012,104900,228669750,34450,34450,34450,34450,51
|
|
20231012,104800,226912800,34400,34400,34400,34400,1
|
|
20231012,104700,226878400,34450,34400,34450,34400,46
|
|
20231012,104600,225293850,34400,34450,34450,34400,19
|
|
20231012,104500,224639400,34500,34450,34500,34450,142
|
|
20231012,104400,219746200,34450,34500,34500,34450,89
|
|
20231012,104300,216676800,34500,34450,34500,34450,52
|
|
20231012,104200,214883000,34500,34450,34500,34450,11
|
|
20231012,104100,214503550,34500,34500,34500,34500,58
|
|
20231012,104000,212502550,34500,34500,34500,34500,29
|
|
20231012,103900,211502050,34450,34450,34450,34400,21
|
|
20231012,103800,210778750,34450,34450,34450,34450,46
|
|
20231012,103700,209194050,34450,34450,34450,34450,85
|
|
20231012,103600,206265800,34400,34350,34400,34350,98
|
|
20231012,103500,202894750,34400,34450,34450,34400,45
|
|
20231012,103400,201346300,34450,34450,34450,34450,32
|
|
20231012,103300,200243900,34450,34450,34450,34450,28
|
|
20231012,103200,199279300,34450,34400,34450,34350,422
|
|
20231012,103100,184746500,34400,34400,34400,34400,71
|
|
20231012,103000,182304100,34400,34300,34400,34250,455
|
|
20231012,102900,166685150,34300,34300,34300,34300,25
|
|
20231012,102800,165827650,34200,34100,34300,34100,1015
|
|
20231012,102700,131159250,34050,34050,34050,34050,40
|
|
20231012,102600,129797250,34050,34050,34050,34050,66
|
|
20231012,102500,127549950,34050,34050,34050,34050,12
|
|
20231012,102400,127141350,34050,34000,34050,34000,51
|
|
20231012,102300,125405800,34000,34000,34000,34000,22
|
|
20231012,102200,124657800,34000,34000,34000,34000,47
|
|
20231012,102100,123059800,34000,34050,34050,34000,53
|
|
20231012,102000,121255200,34050,34050,34050,34050,34
|
|
20231012,101900,120097500,34050,34050,34050,34050,0
|
|
20231012,101800,120097500,34050,34050,34050,34050,16
|
|
20231012,101700,119552700,34050,34050,34050,34050,61
|
|
20231012,101600,117475650,34000,34000,34000,34000,31
|
|
20231012,101500,116421650,34050,34050,34050,34000,51
|
|
20231012,101400,114685150,34050,34050,34050,34050,0
|
|
20231012,101300,114685150,34050,34100,34100,34050,82
|
|
20231012,101200,111891750,34050,34050,34050,34050,143
|
|
20231012,101100,107022600,34050,34050,34050,34050,26
|
|
20231012,101000,106137300,34000,34000,34000,34000,0
|
|
20231012,100900,106137300,34000,34000,34000,34000,67
|
|
20231012,100800,103859300,33950,33950,33950,33950,2
|
|
20231012,100700,103791400,34000,34000,34000,34000,51
|
|
20231012,100600,102057400,34050,33950,34050,33950,90
|
|
20231012,100500,98999200,33950,33950,34000,33950,564
|
|
20231012,100400,79843600,33950,33950,33950,33950,4
|
|
20231012,100300,79707800,34000,34000,34000,34000,21
|
|
20231012,100200,78993800,34000,33950,34000,33950,101
|
|
20231012,100100,75564750,34000,34000,34000,34000,15
|
|
20231012,100000,75054750,34000,34000,34000,34000,8
|
|
20231012,095900,74782750,33950,33950,33950,33950,6
|
|
20231012,095800,74579050,34000,34000,34000,34000,28
|
|
20231012,095700,73627050,34000,34000,34000,34000,18
|
|
20231012,095600,73015050,34000,34000,34000,34000,0
|
|
20231012,095500,73015050,34000,33950,34000,33950,27
|
|
20231012,095400,72098000,33950,33950,33950,33950,6
|
|
20231012,095300,71894300,33950,33950,33950,33950,25
|
|
20231012,095200,71045550,33950,34000,34000,33950,28
|
|
20231012,095100,70093900,33950,33950,33950,33950,0
|
|
20231012,095000,70093900,33950,33950,33950,33950,0
|
|
20231012,094900,70093900,33950,33950,33950,33950,12
|
|
20231012,094800,69686500,33950,33950,33950,33950,17
|
|
20231012,094700,69109350,33900,33900,33900,33900,0
|
|
20231012,094600,69109350,33900,33950,34000,33900,82
|
|
20231012,094500,66328550,33950,33950,33950,33950,2
|
|
20231012,094400,66260650,33900,33900,33900,33900,21
|
|
20231012,094300,65548750,33900,33900,33900,33900,109
|
|
20231012,094200,61853650,33850,33900,33900,33850,17
|
|
20231012,094100,61277700,33900,33800,33950,33800,670
|
|
20231012,094000,38538000,33800,33800,33800,33800,4
|
|
20231012,093900,38402800,33800,33850,33850,33800,16
|
|
20231012,093800,37861450,33900,33900,33900,33900,18
|
|
20231012,093700,37251250,33850,33800,33850,33800,29
|
|
20231012,093600,36270400,33800,33800,33800,33800,9
|
|
20231012,093500,35966200,33850,33800,33850,33800,41
|
|
20231012,093400,34580250,33800,33800,33800,33800,1
|
|
20231012,093300,34546450,33800,33800,33800,33800,16
|
|
20231012,093200,34005650,33800,33800,33800,33800,15
|
|
20231012,093100,33498650,33750,33750,33750,33750,2
|
|
20231012,093000,33431150,33800,33800,33800,33800,16
|
|
20231012,092900,32890350,33750,33750,33750,33750,6
|
|
20231012,092800,32687850,33750,33750,33750,33750,0
|
|
20231012,092700,32687850,33750,33750,33750,33750,0
|
|
20231012,092600,32687850,33750,33750,33750,33750,23
|
|
20231012,092500,31911600,33800,33850,33850,33800,28
|
|
20231012,092400,30964050,33900,33800,34100,33800,235
|
|
20231012,092300,22971800,33950,33750,33950,33750,120
|
|
20231012,092200,18909600,33750,33750,33750,33750,14
|
|
20231012,092100,18437100,33750,33750,33750,33750,0
|
|
20231012,092000,18437100,33750,33750,33750,33750,80
|
|
20231012,091900,15737100,33750,33750,33750,33750,0
|
|
20231012,091800,15737100,33750,33750,33750,33750,1
|
|
20231012,091700,15703350,33800,33800,33800,33800,0
|
|
20231012,091600,15703350,33800,33800,33800,33800,0
|
|
20231012,091500,15703350,33800,33800,33800,33800,0
|
|
20231012,091400,15703350,33800,33850,33900,33800,4
|
|
20231012,091300,15567950,33600,33850,33850,33600,60
|
|
20231012,091200,13548450,33850,33750,33850,33750,11
|
|
20231012,091100,13176350,33850,33850,33850,33850,1
|
|
20231012,091000,13142500,33900,33900,33950,33900,44
|
|
20231012,090900,11650450,33550,33550,33550,33550,50
|
|
20231012,090800,9972950,34150,34150,34150,34150,0
|
|
20231012,090700,9972950,34150,33750,34150,33600,139
|
|
20231012,090600,5259250,33800,33800,33800,33800,31
|
|
20231012,090500,4211450,33450,33450,33450,33450,0
|
|
20231012,090400,4211450,33450,33450,33450,33450,12
|
|
20231012,090300,3810050,33350,33300,33950,33300,36
|
|
20231012,090200,2593500,33250,33250,33250,33250,0
|
|
20231012,090100,2593500,33250,33250,33250,33250,0
|
|
20231012,090000,2593500,33250,33250,33250,33250,78
|