589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184600,3382411500,370000,370000,370000,370000,367
|
|
20231006,184500,3382411500,370000,370000,370000,370000,0
|
|
20231006,184400,3382411500,370000,370000,370000,370000,0
|
|
20231006,184300,3382411500,370000,370000,370000,370000,0
|
|
20231006,184200,3382411500,370000,370000,370000,370000,0
|
|
20231006,184100,3382411500,370000,370000,370000,370000,0
|
|
20231006,184000,3382411500,370000,370000,370000,370000,0
|
|
20231006,183900,3382411500,370000,370000,370000,370000,0
|
|
20231006,183800,3382411500,370000,370000,370000,370000,0
|
|
20231006,183700,3382411500,370000,370000,370000,370000,0
|
|
20231006,183600,3382411500,370000,370000,370000,370000,0
|
|
20231006,183500,3382411500,370000,370000,370000,370000,0
|
|
20231006,183400,3382411500,370000,370000,370000,370000,0
|
|
20231006,183300,3382411500,370000,370000,370000,370000,0
|
|
20231006,183200,3382411500,370000,370000,370000,370000,0
|
|
20231006,183100,3382411500,370000,370000,370000,370000,0
|
|
20231006,183000,3382411500,370000,370000,370000,370000,0
|
|
20231006,182900,3382411500,370000,370000,370000,370000,0
|
|
20231006,182800,3382411500,370000,370000,370000,370000,0
|
|
20231006,182700,3382411500,370000,370000,370000,370000,0
|
|
20231006,182600,3382411500,370000,370000,370000,370000,0
|
|
20231006,182500,3382411500,370000,370000,370000,370000,0
|
|
20231006,182400,3382411500,370000,370000,370000,370000,0
|
|
20231006,182300,3382411500,370000,370000,370000,370000,0
|
|
20231006,182200,3382411500,370000,370000,370000,370000,0
|
|
20231006,182100,3382411500,370000,370000,370000,370000,0
|
|
20231006,182000,3382411500,370000,370000,370000,370000,0
|
|
20231006,181900,3382411500,370000,370000,370000,370000,0
|
|
20231006,181800,3382411500,370000,370000,370000,370000,0
|
|
20231006,181700,3382411500,370000,370000,370000,370000,0
|
|
20231006,181600,3382411500,370000,370000,370000,370000,367
|
|
20231006,181500,3382411500,370000,370000,370000,370000,0
|
|
20231006,181400,3382411500,370000,370000,370000,370000,0
|
|
20231006,181300,3382411500,370000,370000,370000,370000,0
|
|
20231006,181200,3382411500,370000,370000,370000,370000,0
|
|
20231006,181100,3382411500,370000,370000,370000,370000,0
|
|
20231006,181000,3382411500,370000,370000,370000,370000,0
|
|
20231006,180900,3382411500,370000,370000,370000,370000,0
|
|
20231006,180800,3382411500,370000,370000,370000,370000,0
|
|
20231006,180700,3382411500,370000,370000,370000,370000,0
|
|
20231006,180600,3382411500,370000,370000,370000,370000,0
|
|
20231006,180500,3382411500,370000,370000,370000,370000,0
|
|
20231006,180400,3382411500,370000,370000,370000,370000,0
|
|
20231006,180300,3382411500,370000,370000,370000,370000,0
|
|
20231006,180200,3382411500,370000,370000,370000,370000,0
|
|
20231006,180100,3382411500,370000,370000,370000,370000,0
|
|
20231006,180000,3382411500,370000,370000,370000,370000,0
|
|
20231006,175900,3382411500,370000,370000,370000,370000,0
|
|
20231006,175800,3382411500,370000,370000,370000,370000,0
|
|
20231006,175700,3382411500,370000,370000,370000,370000,0
|
|
20231006,175600,3382411500,370000,370000,370000,370000,0
|
|
20231006,175500,3382411500,370000,370000,370000,370000,0
|
|
20231006,175400,3382411500,370000,370000,370000,370000,0
|
|
20231006,175300,3382411500,370000,370000,370000,370000,0
|
|
20231006,175200,3382411500,370000,370000,370000,370000,0
|
|
20231006,175100,3382411500,370000,370000,370000,370000,0
|
|
20231006,175000,3382411500,370000,370000,370000,370000,0
|
|
20231006,174900,3382411500,370000,370000,370000,370000,0
|
|
20231006,174800,3382411500,370000,370000,370000,370000,0
|
|
20231006,174700,3382411500,370000,370000,370000,370000,0
|
|
20231006,174600,3382411500,370000,370000,370000,370000,367
|
|
20231006,174500,3382411500,370000,370000,370000,370000,0
|
|
20231006,174400,3382411500,370000,370000,370000,370000,0
|
|
20231006,174300,3382411500,370000,370000,370000,370000,0
|
|
20231006,174200,3382411500,370000,370000,370000,370000,0
|
|
20231006,174100,3382411500,370000,370000,370000,370000,0
|
|
20231006,174000,3382411500,370000,370000,370000,370000,0
|
|
20231006,173900,3382411500,370000,370000,370000,370000,0
|
|
20231006,173800,3382411500,370000,370000,370000,370000,0
|
|
20231006,173700,3382411500,370000,370000,370000,370000,0
|
|
20231006,173600,3382411500,370000,370000,370000,370000,0
|
|
20231006,173500,3382411500,370000,370000,370000,370000,0
|
|
20231006,173400,3382411500,370000,370000,370000,370000,0
|
|
20231006,173300,3382411500,370000,370000,370000,370000,0
|
|
20231006,173200,3382411500,370000,370000,370000,370000,0
|
|
20231006,173100,3382411500,370000,370000,370000,370000,0
|
|
20231006,173000,3382411500,370000,370000,370000,370000,0
|
|
20231006,172900,3382411500,370000,370000,370000,370000,0
|
|
20231006,172800,3382411500,370000,370000,370000,370000,0
|
|
20231006,172700,3382411500,370000,370000,370000,370000,0
|
|
20231006,172600,3382411500,370000,370000,370000,370000,0
|
|
20231006,172500,3382411500,370000,370000,370000,370000,0
|
|
20231006,172400,3382411500,370000,370000,370000,370000,0
|
|
20231006,172300,3382411500,370000,370000,370000,370000,0
|
|
20231006,172200,3382411500,370000,370000,370000,370000,0
|
|
20231006,172100,3382411500,370000,370000,370000,370000,0
|
|
20231006,172000,3382411500,370000,370000,370000,370000,0
|
|
20231006,171900,3382411500,370000,370000,370000,370000,0
|
|
20231006,171800,3382411500,370000,370000,370000,370000,0
|
|
20231006,171700,3382411500,370000,370000,370000,370000,0
|
|
20231006,171600,3382411500,370000,370000,370000,370000,367
|
|
20231006,171500,3382411500,370000,370000,370000,370000,0
|
|
20231006,171400,3382411500,370000,370000,370000,370000,0
|
|
20231006,171300,3382411500,370000,370000,370000,370000,0
|
|
20231006,171200,3382411500,370000,370000,370000,370000,0
|
|
20231006,171100,3382411500,370000,370000,370000,370000,0
|
|
20231006,171000,3382411500,370000,370000,370000,370000,0
|
|
20231006,170900,3382411500,370000,370000,370000,370000,0
|
|
20231006,170800,3382411500,370000,370000,370000,370000,0
|
|
20231006,170700,3382411500,370000,370000,370000,370000,0
|
|
20231006,170600,3382411500,370000,370000,370000,370000,0
|
|
20231006,170500,3382411500,370000,370000,370000,370000,0
|
|
20231006,170400,3382411500,370000,370000,370000,370000,0
|
|
20231006,170300,3382411500,370000,370000,370000,370000,0
|
|
20231006,170200,3382411500,370000,370000,370000,370000,0
|
|
20231006,170100,3382411500,370000,370000,370000,370000,0
|
|
20231006,170000,3382411500,370000,370000,370000,370000,0
|
|
20231006,165900,3382411500,370000,370000,370000,370000,0
|
|
20231006,165800,3382411500,370000,370000,370000,370000,0
|
|
20231006,165700,3382411500,370000,370000,370000,370000,0
|
|
20231006,165600,3382411500,370000,370000,370000,370000,0
|
|
20231006,165500,3382411500,370000,370000,370000,370000,0
|
|
20231006,165400,3382411500,370000,370000,370000,370000,0
|
|
20231006,165300,3382411500,370000,370000,370000,370000,0
|
|
20231006,165200,3382411500,370000,370000,370000,370000,0
|
|
20231006,165100,3382411500,370000,370000,370000,370000,0
|
|
20231006,165000,3382411500,370000,370000,370000,370000,0
|
|
20231006,164900,3382411500,370000,370000,370000,370000,0
|
|
20231006,164800,3382411500,370000,370000,370000,370000,0
|
|
20231006,164700,3382411500,370000,370000,370000,370000,0
|
|
20231006,164600,3382411500,370000,370000,370000,370000,367
|
|
20231006,164500,3382411500,370000,370000,370000,370000,0
|
|
20231006,164400,3382411500,370000,370000,370000,370000,0
|
|
20231006,164300,3382411500,370000,370000,370000,370000,0
|
|
20231006,164200,3382411500,370000,370000,370000,370000,0
|
|
20231006,164100,3382411500,370000,370000,370000,370000,0
|
|
20231006,164000,3382411500,370000,370000,370000,370000,0
|
|
20231006,163900,3382411500,370000,370000,370000,370000,0
|
|
20231006,163800,3382411500,370000,370000,370000,370000,0
|
|
20231006,163700,3382411500,370000,370000,370000,370000,0
|
|
20231006,163600,3382411500,370000,370000,370000,370000,0
|
|
20231006,163500,3382411500,370000,370000,370000,370000,0
|
|
20231006,163400,3382411500,370000,370000,370000,370000,0
|
|
20231006,163300,3382411500,370000,370000,370000,370000,0
|
|
20231006,163200,3382411500,370000,370000,370000,370000,0
|
|
20231006,163100,3382411500,370000,370000,370000,370000,0
|
|
20231006,163000,3382411500,370000,370000,370000,370000,0
|
|
20231006,162900,3382411500,370000,370000,370000,370000,0
|
|
20231006,162800,3382411500,370000,370000,370000,370000,0
|
|
20231006,162700,3382411500,370000,370000,370000,370000,0
|
|
20231006,162600,3382411500,370000,370000,370000,370000,0
|
|
20231006,162500,3382411500,370000,370000,370000,370000,0
|
|
20231006,162400,3382411500,370000,370000,370000,370000,0
|
|
20231006,162300,3382411500,370000,370000,370000,370000,0
|
|
20231006,162200,3382411500,370000,370000,370000,370000,0
|
|
20231006,162100,3382411500,370000,370000,370000,370000,0
|
|
20231006,162000,3382411500,370000,370000,370000,370000,0
|
|
20231006,161900,3382411500,370000,370000,370000,370000,0
|
|
20231006,161800,3382411500,370000,370000,370000,370000,0
|
|
20231006,161700,3382411500,370000,370000,370000,370000,0
|
|
20231006,161600,3382411500,370000,370000,370000,370000,367
|
|
20231006,161500,3382411500,370000,370000,370000,370000,0
|
|
20231006,161400,3382411500,370000,370000,370000,370000,0
|
|
20231006,161300,3382411500,370000,370000,370000,370000,0
|
|
20231006,161200,3382411500,370000,370000,370000,370000,0
|
|
20231006,161100,3382411500,370000,370000,370000,370000,0
|
|
20231006,161000,3382411500,370000,370000,370000,370000,0
|
|
20231006,160900,3382411500,370000,370000,370000,370000,0
|
|
20231006,160800,3382411500,370000,370000,370000,370000,0
|
|
20231006,160700,3382411500,370000,370000,370000,370000,0
|
|
20231006,160600,3382411500,370000,370000,370000,370000,0
|
|
20231006,160500,3382411500,370000,370000,370000,370000,0
|
|
20231006,160400,3382411500,370000,370000,370000,370000,0
|
|
20231006,160300,3382411500,370000,370000,370000,370000,0
|
|
20231006,160200,3382411500,370000,370000,370000,370000,0
|
|
20231006,160100,3382411500,370000,370000,370000,370000,0
|
|
20231006,160000,3382411500,370000,370000,370000,370000,0
|
|
20231006,155900,3382411500,370000,370000,370000,370000,0
|
|
20231006,155800,3382411500,370000,370000,370000,370000,0
|
|
20231006,155700,3382411500,370000,370000,370000,370000,0
|
|
20231006,155600,3382411500,370000,370000,370000,370000,0
|
|
20231006,155500,3382411500,370000,370000,370000,370000,0
|
|
20231006,155400,3382411500,370000,370000,370000,370000,0
|
|
20231006,155300,3382411500,370000,370000,370000,370000,0
|
|
20231006,155200,3382411500,370000,370000,370000,370000,0
|
|
20231006,155100,3382411500,370000,370000,370000,370000,0
|
|
20231006,155000,3382411500,370000,370000,370000,370000,0
|
|
20231006,154900,3382411500,370000,370000,370000,370000,0
|
|
20231006,154800,3382411500,370000,370000,370000,370000,0
|
|
20231006,154700,3382411500,370000,370000,370000,370000,0
|
|
20231006,154600,3382411500,370000,370000,370000,370000,367
|
|
20231006,154500,3382411500,370000,370000,370000,370000,0
|
|
20231006,154400,3382411500,370000,370000,370000,370000,0
|
|
20231006,154300,3382411500,370000,370000,370000,370000,0
|
|
20231006,154200,3382411500,370000,370000,370000,370000,0
|
|
20231006,154100,3382411500,370000,370000,370000,370000,0
|
|
20231006,154000,3382411500,370000,370000,370000,370000,0
|
|
20231006,153900,3382411500,370000,370000,370000,370000,0
|
|
20231006,153800,3382411500,370000,370000,370000,370000,0
|
|
20231006,153700,3382411500,370000,370000,370000,370000,0
|
|
20231006,153600,3382411500,370000,370000,370000,370000,0
|
|
20231006,153500,3382411500,370000,370000,370000,370000,0
|
|
20231006,153400,3382411500,370000,370000,370000,370000,0
|
|
20231006,153300,3382411500,370000,370000,370000,370000,0
|
|
20231006,153200,3382411500,370000,370000,370000,370000,0
|
|
20231006,153100,3382411500,370000,370000,370000,370000,0
|
|
20231006,153000,3382411500,370000,370000,370000,370000,367
|
|
20231006,152900,3246621500,370000,370000,370000,370000,0
|
|
20231006,152800,3246621500,370000,370000,370000,370000,0
|
|
20231006,152700,3246621500,370000,370000,370000,370000,0
|
|
20231006,152600,3246621500,370000,370000,370000,370000,0
|
|
20231006,152500,3246621500,370000,370000,370000,370000,0
|
|
20231006,152400,3246621500,370000,370000,370000,370000,0
|
|
20231006,152300,3246621500,370000,370000,370000,370000,0
|
|
20231006,152200,3246621500,370000,370000,370000,370000,0
|
|
20231006,152100,3246621500,370000,370000,370000,370000,0
|
|
20231006,152000,3246621500,370000,370000,370000,370000,0
|
|
20231006,151900,3246621500,370000,370000,370000,370000,13
|
|
20231006,151800,3241811500,370000,370000,370000,369500,25
|
|
20231006,151700,3232562500,370000,370000,370000,370000,24
|
|
20231006,151600,3223682500,370000,370000,370000,369500,28
|
|
20231006,151500,3213323500,370000,369500,370000,369500,67
|
|
20231006,151400,3188552500,370000,370000,370000,369500,48
|
|
20231006,151300,3170793000,370000,370000,370000,370000,35
|
|
20231006,151200,3157843000,370000,370000,370000,370000,47
|
|
20231006,151100,3140453000,370000,370000,370000,369500,54
|
|
20231006,151000,3120474000,370000,369500,370000,369500,68
|
|
20231006,150900,3095321500,370000,369500,370000,369500,58
|
|
20231006,150800,3073878000,369500,370000,370000,369500,46
|
|
20231006,150700,3056862000,370000,369500,370000,369500,41
|
|
20231006,150600,3041699000,369500,370000,370000,369500,36
|
|
20231006,150500,3028385000,370000,369500,370000,369500,36
|
|
20231006,150400,3015070000,369000,369500,369500,369000,69
|
|
20231006,150300,2989578500,369000,369000,369500,369000,35
|
|
20231006,150200,2976650500,369500,369500,370000,369500,57
|
|
20231006,150100,2955578500,370000,369500,370000,369500,53
|
|
20231006,150000,2935978000,370000,370000,370000,369500,57
|
|
20231006,145900,2914893500,370000,370000,370000,369500,40
|
|
20231006,145800,2900100000,369500,369500,370000,369500,54
|
|
20231006,145700,2880130000,370000,370000,370000,369500,55
|
|
20231006,145600,2859783000,369500,369500,370000,369500,41
|
|
20231006,145500,2844617000,370000,369500,370000,369500,47
|
|
20231006,145400,2827230000,370000,370000,370000,369500,57
|
|
20231006,145300,2806142500,369500,370000,370000,369500,82
|
|
20231006,145200,2775805000,370000,370000,370000,369500,59
|
|
20231006,145100,2753984500,369500,370000,370000,369500,70
|
|
20231006,145000,2728092500,370000,370000,370000,369500,62
|
|
20231006,144900,2705156500,370000,369500,370000,369500,74
|
|
20231006,144800,2677793500,370000,369500,370000,369500,64
|
|
20231006,144700,2654118500,369500,370000,370000,369500,53
|
|
20231006,144600,2634515000,369500,370000,370000,369500,46
|
|
20231006,144500,2617512000,370000,369500,370000,369000,52
|
|
20231006,144400,2598297500,369500,370000,370000,369000,67
|
|
20231006,144300,2573533000,370000,369500,370000,369500,112
|
|
20231006,144200,2532138500,369500,369500,369500,369500,53
|
|
20231006,144100,2512555000,369500,369500,369500,369000,57
|
|
20231006,144000,2491501000,369500,369500,369500,369000,24
|
|
20231006,143900,2482634000,369500,369500,369500,369000,36
|
|
20231006,143800,2469332500,369500,369500,369500,369500,31
|
|
20231006,143700,2457878000,369500,369500,369500,369500,28
|
|
20231006,143600,2447532000,369500,369500,369500,369500,29
|
|
20231006,143500,2436816500,369000,369500,369500,369000,30
|
|
20231006,143400,2425732000,369500,369500,369500,369500,37
|
|
20231006,143300,2412060500,369500,369500,369500,369500,21
|
|
20231006,143200,2404301000,369500,369500,369500,369000,58
|
|
20231006,143100,2382870500,369500,369500,369500,369500,36
|
|
20231006,143000,2369568500,369000,369000,369500,369000,132
|
|
20231006,142900,2320855500,369000,369000,369000,369000,82
|
|
20231006,142800,2290597500,369000,369000,369000,369000,40
|
|
20231006,142700,2275837500,369000,369000,369000,368500,41
|
|
20231006,142600,2260709500,369000,368500,369000,368500,26
|
|
20231006,142500,2251116500,369000,369000,369000,368500,34
|
|
20231006,142400,2238572000,369000,369000,369000,369000,34
|
|
20231006,142300,2226026000,369000,368500,369000,368500,15
|
|
20231006,142200,2220491500,368500,369000,369000,368500,69
|
|
20231006,142100,2195055500,369000,369000,369000,369000,30
|
|
20231006,142000,2183985500,368500,368500,369000,368500,58
|
|
20231006,141900,2162609500,368500,368000,368500,368000,391
|
|
20231006,141800,2018672500,368000,367500,368000,367500,192
|
|
20231006,141700,1948108000,367500,367500,367500,367500,11
|
|
20231006,141600,1944065500,367500,367500,367500,367500,24
|
|
20231006,141500,1935245500,367500,367500,367500,367500,7
|
|
20231006,141400,1932673000,367500,367500,367500,367500,10
|
|
20231006,141300,1928998000,367500,367500,367500,367500,3
|
|
20231006,141200,1927895500,367500,367000,367500,367000,5
|
|
20231006,141100,1926058500,367500,367500,367500,367500,6
|
|
20231006,141000,1923853500,367500,367500,367500,367500,7
|
|
20231006,140900,1921281000,367000,367500,367500,367000,6
|
|
20231006,140800,1919077000,367500,367500,367500,367500,4
|
|
20231006,140700,1917607000,367500,367500,367500,367500,6
|
|
20231006,140600,1915402000,367500,367500,367500,367500,7
|
|
20231006,140500,1912829500,367500,367500,367500,367500,0
|
|
20231006,140400,1912829500,367500,367500,367500,367500,3
|
|
20231006,140300,1911727000,367500,367500,367500,367500,1
|
|
20231006,140200,1911359500,367000,367000,367000,367000,0
|
|
20231006,140100,1911359500,367000,367500,367500,367000,7
|
|
20231006,140000,1908788500,367500,367500,367500,367500,4
|
|
20231006,135900,1907318500,367500,367500,367500,367500,6
|
|
20231006,135800,1905113500,367000,367000,367000,367000,0
|
|
20231006,135700,1905113500,367000,367500,367500,367000,9
|
|
20231006,135600,1901808500,367500,367500,367500,367500,4
|
|
20231006,135500,1900338500,367500,367500,367500,367500,7
|
|
20231006,135400,1897766000,367500,367500,367500,367500,0
|
|
20231006,135300,1897766000,367500,367500,367500,367500,4
|
|
20231006,135200,1896296000,367500,367500,367500,367500,3
|
|
20231006,135100,1895193500,367500,367500,367500,367500,5
|
|
20231006,135000,1893356000,367500,367500,367500,367500,4
|
|
20231006,134900,1891886000,367500,367500,367500,367500,0
|
|
20231006,134800,1891886000,367500,367500,367500,367500,3
|
|
20231006,134700,1890783500,367500,367500,367500,367500,13
|
|
20231006,134600,1886006000,367500,367000,367500,367000,59
|
|
20231006,134500,1864349500,367000,367000,367000,367000,7
|
|
20231006,134400,1861780500,367000,367000,367000,367000,1
|
|
20231006,134300,1861413500,367000,367000,367000,367000,6
|
|
20231006,134200,1859211500,367000,367000,367000,367000,0
|
|
20231006,134100,1859211500,367000,367000,367000,367000,5
|
|
20231006,134000,1857376500,367000,367000,367000,367000,3
|
|
20231006,133900,1856275500,367000,367000,367000,367000,0
|
|
20231006,133800,1856275500,367000,367000,367000,367000,6
|
|
20231006,133700,1854073500,366500,366500,366500,366500,2
|
|
20231006,133600,1853340500,367000,367000,367000,367000,0
|
|
20231006,133500,1853340500,367000,367000,367000,367000,8
|
|
20231006,133400,1850404500,367000,367000,367000,367000,7
|
|
20231006,133300,1847835500,367000,367000,367000,367000,6
|
|
20231006,133200,1845633500,367000,367000,367000,367000,3
|
|
20231006,133100,1844532500,367000,367000,367000,367000,7
|
|
20231006,133000,1841963500,367000,367000,367000,367000,5
|
|
20231006,132900,1840128500,367000,366500,367000,366500,13
|
|
20231006,132800,1835362500,367000,367000,367000,367000,8
|
|
20231006,132700,1832426500,367000,367000,367000,367000,3
|
|
20231006,132600,1831325500,367000,367000,367000,367000,0
|
|
20231006,132500,1831325500,367000,366000,367000,366000,3
|
|
20231006,132400,1830226500,367000,367000,367000,367000,0
|
|
20231006,132300,1830226500,367000,367000,367000,367000,9
|
|
20231006,132200,1826923500,367000,367000,367000,367000,7
|
|
20231006,132100,1824354500,367000,367000,367000,367000,1
|
|
20231006,132000,1823987500,367000,367000,367000,367000,6
|
|
20231006,131900,1821785500,367000,367000,367000,367000,1
|
|
20231006,131800,1821418500,367000,367000,367000,367000,5
|
|
20231006,131700,1819583500,367000,367000,367000,367000,0
|
|
20231006,131600,1819583500,367000,367000,367500,367000,248
|
|
20231006,131500,1728566500,367500,367500,367500,367500,7
|
|
20231006,131400,1725994000,367500,367500,367500,367500,0
|
|
20231006,131300,1725994000,367500,367500,367500,367500,3
|
|
20231006,131200,1724891500,367500,367500,367500,367000,11
|
|
20231006,131100,1720850000,367500,367500,367500,367500,0
|
|
20231006,131000,1720850000,367500,367000,367500,367000,9
|
|
20231006,130900,1717543500,367500,367500,367500,367500,4
|
|
20231006,130800,1716073500,367500,367500,367500,367500,7
|
|
20231006,130700,1713501000,367500,367500,367500,367500,3
|
|
20231006,130600,1712398500,367500,367500,367500,367000,12
|
|
20231006,130500,1707989500,367500,367500,367500,367500,4
|
|
20231006,130400,1706519500,367500,367500,367500,367000,7
|
|
20231006,130300,1703947500,367500,367500,367500,367500,2
|
|
20231006,130200,1703212500,367500,367500,367500,367500,5
|
|
20231006,130100,1701375000,367000,367000,367000,367000,0
|
|
20231006,130000,1701375000,367000,367500,367500,367000,8
|
|
20231006,125900,1698436000,367500,367500,367500,367500,3
|
|
20231006,125800,1697333500,367000,367000,367000,367000,1
|
|
20231006,125700,1696966500,367500,367500,367500,367500,4
|
|
20231006,125600,1695496500,367500,367500,367500,367500,0
|
|
20231006,125500,1695496500,367500,367500,367500,367500,3
|
|
20231006,125400,1694394000,367500,367000,367500,367000,125
|
|
20231006,125300,1648518500,367000,367000,367000,367000,0
|
|
20231006,125200,1648518500,367000,367000,367000,367000,5
|
|
20231006,125100,1646683500,366500,366500,366500,366500,53
|
|
20231006,125000,1627259000,367000,367000,367000,367000,1
|
|
20231006,124900,1626892000,366500,366500,366500,366500,1
|
|
20231006,124800,1626525500,366500,366500,366500,366500,2
|
|
20231006,124700,1625792500,367000,367000,367000,367000,1
|
|
20231006,124600,1625425500,367000,367000,367000,367000,5
|
|
20231006,124500,1623590500,367000,367000,367000,367000,4
|
|
20231006,124400,1622122500,367000,367000,367000,367000,1
|
|
20231006,124300,1621755500,366500,367000,367000,366500,4
|
|
20231006,124200,1620288000,366500,366500,366500,366500,10
|
|
20231006,124100,1616623000,367000,367000,367000,367000,1
|
|
20231006,124000,1616256000,366000,366000,366000,366000,2
|
|
20231006,123900,1615524000,367000,367000,367000,367000,0
|
|
20231006,123800,1615524000,367000,367000,367000,367000,4
|
|
20231006,123700,1614056000,366000,366500,366500,366000,99
|
|
20231006,123600,1577773500,367000,367000,367000,367000,0
|
|
20231006,123500,1577773500,367000,367000,367000,367000,6
|
|
20231006,123400,1575571500,367000,367000,367000,367000,3
|
|
20231006,123300,1574470500,367000,367000,367000,367000,4
|
|
20231006,123200,1573002500,367000,367000,367000,367000,6
|
|
20231006,123100,1570800500,367000,367000,367000,367000,2
|
|
20231006,123000,1570066500,367000,367000,367000,367000,4
|
|
20231006,122900,1568598500,367000,367000,367000,367000,4
|
|
20231006,122800,1567130500,367000,366500,367000,366500,3
|
|
20231006,122700,1566030500,366500,367000,367000,366500,12
|
|
20231006,122600,1561629000,367000,367000,367000,367000,0
|
|
20231006,122500,1561629000,367000,367000,367000,367000,7
|
|
20231006,122400,1559060000,367000,367000,367000,367000,4
|
|
20231006,122300,1557592000,366500,367000,367000,366500,5
|
|
20231006,122200,1555758000,367000,367000,367000,367000,5
|
|
20231006,122100,1553923000,367000,367000,367000,367000,6
|
|
20231006,122000,1551721000,367000,366500,367000,366500,7
|
|
20231006,121900,1549154000,366500,366500,366500,366500,7
|
|
20231006,121800,1546588500,366500,366500,366500,366500,34
|
|
20231006,121700,1534127500,366500,366500,366500,366500,6
|
|
20231006,121600,1531928500,366500,366500,366500,366500,4
|
|
20231006,121500,1530462500,366500,366500,366500,366500,5
|
|
20231006,121400,1528630000,366500,366500,366500,366500,3
|
|
20231006,121300,1527530500,366500,366500,366500,366500,11
|
|
20231006,121200,1523499000,366500,366500,366500,366500,37
|
|
20231006,121100,1509938500,366000,366000,366000,366000,1
|
|
20231006,121000,1509572500,366000,366500,366500,366000,4
|
|
20231006,120900,1508108000,366500,366500,366500,366500,6
|
|
20231006,120800,1505909000,366500,366500,366500,366500,4
|
|
20231006,120700,1504443000,366500,366500,366500,366500,6
|
|
20231006,120600,1502244000,366500,366500,366500,366500,5
|
|
20231006,120500,1500411500,366500,366500,366500,366500,3
|
|
20231006,120400,1499312000,366500,366500,366500,366500,5
|
|
20231006,120300,1497479500,366000,366500,366500,366000,6
|
|
20231006,120200,1495281500,366500,366500,366500,366500,0
|
|
20231006,120100,1495281500,366500,366500,366500,366500,0
|
|
20231006,120000,1495281500,366500,366500,366500,366500,1
|
|
20231006,115900,1494915000,365500,366500,366500,365500,10
|
|
20231006,115800,1491256000,366500,366500,366500,366500,0
|
|
20231006,115700,1491256000,366500,366500,366500,366500,1
|
|
20231006,115600,1490889500,365500,365500,365500,365500,0
|
|
20231006,115500,1490889500,365500,365500,365500,365500,1
|
|
20231006,115400,1490524000,366500,366500,366500,366500,1
|
|
20231006,115300,1490157500,365500,365500,365500,365500,35
|
|
20231006,115200,1477365000,365500,365500,365500,365500,0
|
|
20231006,115100,1477365000,365500,366000,366000,365500,11
|
|
20231006,115000,1473339500,366500,366500,366500,366500,1
|
|
20231006,114900,1472973000,366500,366500,366500,366500,1
|
|
20231006,114800,1472606500,365500,365500,365500,365500,0
|
|
20231006,114700,1472606500,365500,366500,366500,365500,11
|
|
20231006,114600,1468585000,365500,366000,366500,365500,53
|
|
20231006,114500,1449187500,366500,366000,366500,366000,52
|
|
20231006,114400,1430155000,366500,366500,366500,366500,1
|
|
20231006,114300,1429788500,366500,366500,366500,366500,0
|
|
20231006,114200,1429788500,366500,366500,366500,366500,1
|
|
20231006,114100,1429422000,366500,366500,366500,366500,36
|
|
20231006,114000,1416228000,367000,367000,367000,367000,0
|
|
20231006,113900,1416228000,367000,367000,367000,366000,7
|
|
20231006,113800,1413660000,367000,366500,367000,366500,78
|
|
20231006,113700,1385072500,366500,366500,366500,366500,11
|
|
20231006,113600,1381041000,366500,366500,367000,366500,41
|
|
20231006,113500,1366012500,367000,367000,367000,367000,1
|
|
20231006,113400,1365645500,366500,366500,367000,366500,7
|
|
20231006,113300,1363077500,367000,367000,367000,367000,4
|
|
20231006,113200,1361609500,367000,367000,367000,367000,17
|
|
20231006,113100,1355370500,367000,367000,367000,367000,8
|
|
20231006,113000,1352434500,366500,367000,367000,366500,2
|
|
20231006,112900,1351701000,367000,366500,367000,366500,29
|
|
20231006,112800,1341071000,367000,367000,367000,367000,8
|
|
20231006,112700,1338135000,367000,367000,367000,367000,4
|
|
20231006,112600,1336667000,367000,367000,367000,367000,3
|
|
20231006,112500,1335566000,367000,367000,367000,367000,1
|
|
20231006,112400,1335199000,367000,367000,367000,367000,4
|
|
20231006,112300,1333731000,367000,367000,367000,367000,0
|
|
20231006,112200,1333731000,367000,367000,367000,367000,1
|
|
20231006,112100,1333364000,367000,367000,367000,367000,0
|
|
20231006,112000,1333364000,367000,367000,367000,367000,0
|
|
20231006,111900,1333364000,367000,366500,367000,366500,2
|
|
20231006,111800,1332630500,366500,366500,366500,366500,0
|
|
20231006,111700,1332630500,366500,367000,367000,366500,6
|
|
20231006,111600,1330431000,367000,366500,367000,366500,54
|
|
20231006,111500,1310622000,366000,366000,366000,366000,2
|
|
20231006,111400,1309890000,366500,366500,366500,366500,82
|
|
20231006,111300,1279837000,367000,367500,367500,367000,86
|
|
20231006,111200,1248274500,367500,367500,367500,367500,5
|
|
20231006,111100,1246437000,367500,367000,367500,367000,36
|
|
20231006,111000,1233223500,367000,367000,367500,367000,9
|
|
20231006,110900,1229918500,367500,367500,367500,367500,6
|
|
20231006,110800,1227713500,367000,367500,367500,367000,4
|
|
20231006,110700,1226244000,367500,367500,367500,367500,4
|
|
20231006,110600,1224774000,367500,367500,367500,367500,4
|
|
20231006,110500,1223304000,367000,367000,367500,367000,7
|
|
20231006,110400,1220732500,367000,367000,367000,367000,2
|
|
20231006,110300,1219998500,367500,367500,367500,367000,7
|
|
20231006,110200,1217427000,367500,367500,367500,367500,3
|
|
20231006,110100,1216324500,367500,367500,367500,367500,1
|
|
20231006,110000,1215957000,367500,367000,367500,367000,2
|
|
20231006,105900,1215222500,367000,367000,367500,367000,41
|
|
20231006,105800,1200174000,367000,367500,367500,367000,5
|
|
20231006,105700,1198337000,367500,367000,367500,367000,7
|
|
20231006,105600,1195765500,367000,367000,367000,367000,1
|
|
20231006,105500,1195398500,367500,367000,367500,367000,15
|
|
20231006,105400,1189891500,367500,367500,367500,367500,5
|
|
20231006,105300,1188054000,367500,367500,367500,367500,4
|
|
20231006,105200,1186584000,367500,367500,367500,367500,3
|
|
20231006,105100,1185481500,367500,367500,367500,367500,1
|
|
20231006,105000,1185114000,367000,367000,367000,367000,0
|
|
20231006,104900,1185114000,367000,367000,367000,367000,32
|
|
20231006,104800,1173370000,367500,367500,367500,367500,27
|
|
20231006,104700,1163447500,367500,367000,368000,367000,17
|
|
20231006,104600,1157201500,368000,367000,368000,367000,14
|
|
20231006,104500,1152054500,367000,367000,367000,367000,1
|
|
20231006,104400,1151687500,367500,367000,367500,367000,23
|
|
20231006,104300,1143236500,368000,368000,368000,368000,0
|
|
20231006,104200,1143236500,368000,367000,368000,367000,5
|
|
20231006,104100,1141398500,367000,367500,368000,367000,50
|
|
20231006,104000,1123023500,368000,367500,368000,367500,12
|
|
20231006,103900,1118612500,367500,367500,367500,367500,82
|
|
20231006,103800,1088477500,368000,367000,368000,367000,367
|
|
20231006,103700,953696500,367000,367000,367000,367000,4
|
|
20231006,103600,952228500,367000,367000,367000,367000,4
|
|
20231006,103500,950760500,367000,366500,367000,366500,87
|
|
20231006,103400,918846500,366000,366500,367000,366000,18
|
|
20231006,103300,912250500,367000,367000,367000,366500,5
|
|
20231006,103200,910416000,366500,367000,367000,366500,37
|
|
20231006,103100,896855000,367000,367000,367000,367000,6
|
|
20231006,103000,894653000,367000,366500,367000,366500,33
|
|
20231006,102900,882557000,367000,367000,367000,366500,20
|
|
20231006,102800,875224500,367000,367000,367000,367000,4
|
|
20231006,102700,873756500,366000,366500,366500,366000,2
|
|
20231006,102600,873024000,366500,366500,366500,366500,30
|
|
20231006,102500,862029000,367000,366500,367000,366500,8
|
|
20231006,102400,859094500,367000,366500,367000,366500,14
|
|
20231006,102300,853961500,367000,367000,367000,367000,3
|
|
20231006,102200,852860500,366500,366500,367000,366500,55
|
|
20231006,102100,832702500,366500,366000,366500,366000,42
|
|
20231006,102000,817327500,366000,367000,367000,366000,12
|
|
20231006,101900,812930500,366500,367000,367000,366500,10
|
|
20231006,101800,809263000,366500,367000,367000,366500,8
|
|
20231006,101700,806329000,366500,366500,367000,366500,14
|
|
20231006,101600,801196500,366500,367000,367000,366500,4
|
|
20231006,101500,799730000,367000,367000,367000,367000,4
|
|
20231006,101400,798262000,367000,366500,367000,366500,5
|
|
20231006,101300,796427500,367000,367000,367000,367000,4
|
|
20231006,101200,794959500,366000,366000,366000,366000,2
|
|
20231006,101100,794227500,366500,365000,366500,365000,22
|
|
20231006,101000,786167500,365000,367000,367000,365000,45
|
|
20231006,100900,769692000,367000,366500,367000,366500,5
|
|
20231006,100800,767858000,366500,366500,366500,366500,48
|
|
20231006,100700,750266000,366500,366500,366500,366500,3
|
|
20231006,100600,749166500,366500,366500,366500,366500,3
|
|
20231006,100500,748067000,366500,366000,366500,366000,26
|
|
20231006,100400,738548500,366000,366000,366000,366000,22
|
|
20231006,100300,730496500,366500,365500,366500,365500,8
|
|
20231006,100200,727565500,365500,365500,365500,365500,2
|
|
20231006,100100,726834500,366500,366500,366500,365500,7
|
|
20231006,100000,724272000,365500,366500,366500,365500,3
|
|
20231006,095900,723174500,366500,366000,366500,366000,45
|
|
20231006,095800,706702500,366500,366000,366500,366000,5
|
|
20231006,095700,704871000,366000,366500,366500,366000,62
|
|
20231006,095600,682176500,366500,366500,366500,366500,3
|
|
20231006,095500,681077000,366500,366500,366500,366500,3
|
|
20231006,095400,679977500,366500,366500,366500,366500,3
|
|
20231006,095300,678878000,366500,367000,367000,366500,51
|
|
20231006,095200,660183500,367000,366500,367000,366500,57
|
|
20231006,095100,639289500,366500,366500,366500,366500,5
|
|
20231006,095000,637457000,366500,366000,366500,366000,22
|
|
20231006,094900,629404000,366500,366500,366500,366500,0
|
|
20231006,094800,629404000,366500,366000,366500,366000,9
|
|
20231006,094700,626106000,366500,367000,367000,366500,58
|
|
20231006,094600,604848500,367000,366000,367000,366000,125
|
|
20231006,094500,559053500,366000,365500,366000,365500,37
|
|
20231006,094400,545526000,366000,366000,366000,365500,42
|
|
20231006,094300,530170000,366000,366000,366000,366000,8
|
|
20231006,094200,527242000,366000,365500,366000,365500,15
|
|
20231006,094100,521753000,366000,366000,366000,366000,4
|
|
20231006,094000,520289000,365500,366000,366000,365500,20
|
|
20231006,093900,512977000,365500,366000,366000,365500,9
|
|
20231006,093800,509684500,366500,366500,366500,365500,9
|
|
20231006,093700,506388000,366500,366000,366500,366000,24
|
|
20231006,093600,497602500,366000,366000,366000,366000,87
|
|
20231006,093500,465760500,365500,366000,366000,365500,25
|
|
20231006,093400,456611500,366000,365500,366000,365500,15
|
|
20231006,093300,451127000,365500,365500,365500,365500,21
|
|
20231006,093200,443451500,365500,365500,366000,365500,7
|
|
20231006,093100,440891500,365000,365500,366000,365000,6
|
|
20231006,093000,438699500,366000,365500,366000,365000,41
|
|
20231006,092900,423714000,365000,364500,365000,364500,57
|
|
20231006,092800,402910000,364500,364500,364500,364500,23
|
|
20231006,092700,394526500,365000,365000,365000,364500,26
|
|
20231006,092600,385037000,365000,365000,365000,365000,5
|
|
20231006,092500,383212000,365500,365000,365500,365000,34
|
|
20231006,092400,370791500,365000,365000,365000,365000,9
|
|
20231006,092300,367506500,364500,364500,364500,364500,1
|
|
20231006,092200,367142000,364500,365500,365500,364500,27
|
|
20231006,092100,357287500,365500,366000,366000,365500,33
|
|
20231006,092000,345225500,365500,364000,365500,364000,186
|
|
20231006,091900,277387500,363500,364000,364000,361500,42
|
|
20231006,091800,262120000,364000,364500,364500,364000,52
|
|
20231006,091700,243184500,365000,364000,365000,364000,120
|
|
20231006,091600,199434000,364500,364000,364500,363500,29
|
|
20231006,091500,188876000,364000,362000,364000,362000,71
|
|
20231006,091400,163115000,362000,362000,362000,361500,20
|
|
20231006,091300,155876000,362500,361500,363000,360500,64
|
|
20231006,091200,132706000,361500,359500,361500,359500,117
|
|
20231006,091100,90551500,359000,359000,359000,359000,0
|
|
20231006,091000,90551500,359000,359000,359500,359000,3
|
|
20231006,090900,89474000,359500,359500,359500,359500,4
|
|
20231006,090800,88036000,359500,359000,359500,359000,18
|
|
20231006,090700,81572000,359000,358000,359000,358000,11
|
|
20231006,090600,77625000,358000,358000,358000,358000,10
|
|
20231006,090500,74045000,359500,359500,359500,359500,4
|
|
20231006,090400,72607000,359500,359500,359500,359500,10
|
|
20231006,090300,69012000,359000,359000,359000,359000,17
|
|
20231006,090200,62909000,358500,356500,358500,356000,80
|
|
20231006,090100,34361000,358000,358000,358000,356000,47
|
|
20231006,090000,17542500,358000,358000,358500,358000,49
|