589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184600,2754707000,368000,368000,368000,368000,420
|
|
20231010,184500,2754707000,368000,368000,368000,368000,0
|
|
20231010,184400,2754707000,368000,368000,368000,368000,0
|
|
20231010,184300,2754707000,368000,368000,368000,368000,0
|
|
20231010,184200,2754707000,368000,368000,368000,368000,0
|
|
20231010,184100,2754707000,368000,368000,368000,368000,0
|
|
20231010,184000,2754707000,368000,368000,368000,368000,0
|
|
20231010,183900,2754707000,368000,368000,368000,368000,0
|
|
20231010,183800,2754707000,368000,368000,368000,368000,0
|
|
20231010,183700,2754707000,368000,368000,368000,368000,0
|
|
20231010,183600,2754707000,368000,368000,368000,368000,0
|
|
20231010,183500,2754707000,368000,368000,368000,368000,0
|
|
20231010,183400,2754707000,368000,368000,368000,368000,0
|
|
20231010,183300,2754707000,368000,368000,368000,368000,0
|
|
20231010,183200,2754707000,368000,368000,368000,368000,0
|
|
20231010,183100,2754707000,368000,368000,368000,368000,0
|
|
20231010,183000,2754707000,368000,368000,368000,368000,0
|
|
20231010,182900,2754707000,368000,368000,368000,368000,0
|
|
20231010,182800,2754707000,368000,368000,368000,368000,0
|
|
20231010,182700,2754707000,368000,368000,368000,368000,0
|
|
20231010,182600,2754707000,368000,368000,368000,368000,0
|
|
20231010,182500,2754707000,368000,368000,368000,368000,0
|
|
20231010,182400,2754707000,368000,368000,368000,368000,0
|
|
20231010,182300,2754707000,368000,368000,368000,368000,0
|
|
20231010,182200,2754707000,368000,368000,368000,368000,0
|
|
20231010,182100,2754707000,368000,368000,368000,368000,0
|
|
20231010,182000,2754707000,368000,368000,368000,368000,0
|
|
20231010,181900,2754707000,368000,368000,368000,368000,0
|
|
20231010,181800,2754707000,368000,368000,368000,368000,0
|
|
20231010,181700,2754707000,368000,368000,368000,368000,0
|
|
20231010,181600,2754707000,368000,368000,368000,368000,420
|
|
20231010,181500,2754707000,368000,368000,368000,368000,0
|
|
20231010,181400,2754707000,368000,368000,368000,368000,0
|
|
20231010,181300,2754707000,368000,368000,368000,368000,0
|
|
20231010,181200,2754707000,368000,368000,368000,368000,0
|
|
20231010,181100,2754707000,368000,368000,368000,368000,0
|
|
20231010,181000,2754707000,368000,368000,368000,368000,0
|
|
20231010,180900,2754707000,368000,368000,368000,368000,0
|
|
20231010,180800,2754707000,368000,368000,368000,368000,0
|
|
20231010,180700,2754707000,368000,368000,368000,368000,0
|
|
20231010,180600,2754707000,368000,368000,368000,368000,0
|
|
20231010,180500,2754707000,368000,368000,368000,368000,0
|
|
20231010,180400,2754707000,368000,368000,368000,368000,0
|
|
20231010,180300,2754707000,368000,368000,368000,368000,0
|
|
20231010,180200,2754707000,368000,368000,368000,368000,0
|
|
20231010,180100,2754707000,368000,368000,368000,368000,0
|
|
20231010,180000,2754707000,368000,368000,368000,368000,0
|
|
20231010,175900,2754707000,368000,368000,368000,368000,0
|
|
20231010,175800,2754707000,368000,368000,368000,368000,0
|
|
20231010,175700,2754707000,368000,368000,368000,368000,0
|
|
20231010,175600,2754707000,368000,368000,368000,368000,0
|
|
20231010,175500,2754707000,368000,368000,368000,368000,0
|
|
20231010,175400,2754707000,368000,368000,368000,368000,0
|
|
20231010,175300,2754707000,368000,368000,368000,368000,0
|
|
20231010,175200,2754707000,368000,368000,368000,368000,0
|
|
20231010,175100,2754707000,368000,368000,368000,368000,0
|
|
20231010,175000,2754707000,368000,368000,368000,368000,0
|
|
20231010,174900,2754707000,368000,368000,368000,368000,0
|
|
20231010,174800,2754707000,368000,368000,368000,368000,0
|
|
20231010,174700,2754707000,368000,368000,368000,368000,0
|
|
20231010,174600,2754707000,368000,368000,368000,368000,420
|
|
20231010,174500,2754707000,368000,368000,368000,368000,0
|
|
20231010,174400,2754707000,368000,368000,368000,368000,0
|
|
20231010,174300,2754707000,368000,368000,368000,368000,0
|
|
20231010,174200,2754707000,368000,368000,368000,368000,0
|
|
20231010,174100,2754707000,368000,368000,368000,368000,0
|
|
20231010,174000,2754707000,368000,368000,368000,368000,0
|
|
20231010,173900,2754707000,368000,368000,368000,368000,0
|
|
20231010,173800,2754707000,368000,368000,368000,368000,0
|
|
20231010,173700,2754707000,368000,368000,368000,368000,0
|
|
20231010,173600,2754707000,368000,368000,368000,368000,0
|
|
20231010,173500,2754707000,368000,368000,368000,368000,0
|
|
20231010,173400,2754707000,368000,368000,368000,368000,0
|
|
20231010,173300,2754707000,368000,368000,368000,368000,0
|
|
20231010,173200,2754707000,368000,368000,368000,368000,0
|
|
20231010,173100,2754707000,368000,368000,368000,368000,0
|
|
20231010,173000,2754707000,368000,368000,368000,368000,0
|
|
20231010,172900,2754707000,368000,368000,368000,368000,0
|
|
20231010,172800,2754707000,368000,368000,368000,368000,0
|
|
20231010,172700,2754707000,368000,368000,368000,368000,0
|
|
20231010,172600,2754707000,368000,368000,368000,368000,0
|
|
20231010,172500,2754707000,368000,368000,368000,368000,0
|
|
20231010,172400,2754707000,368000,368000,368000,368000,0
|
|
20231010,172300,2754707000,368000,368000,368000,368000,0
|
|
20231010,172200,2754707000,368000,368000,368000,368000,0
|
|
20231010,172100,2754707000,368000,368000,368000,368000,0
|
|
20231010,172000,2754707000,368000,368000,368000,368000,0
|
|
20231010,171900,2754707000,368000,368000,368000,368000,0
|
|
20231010,171800,2754707000,368000,368000,368000,368000,0
|
|
20231010,171700,2754707000,368000,368000,368000,368000,0
|
|
20231010,171600,2754707000,368000,368000,368000,368000,420
|
|
20231010,171500,2754707000,368000,368000,368000,368000,0
|
|
20231010,171400,2754707000,368000,368000,368000,368000,0
|
|
20231010,171300,2754707000,368000,368000,368000,368000,0
|
|
20231010,171200,2754707000,368000,368000,368000,368000,0
|
|
20231010,171100,2754707000,368000,368000,368000,368000,0
|
|
20231010,171000,2754707000,368000,368000,368000,368000,0
|
|
20231010,170900,2754707000,368000,368000,368000,368000,0
|
|
20231010,170800,2754707000,368000,368000,368000,368000,0
|
|
20231010,170700,2754707000,368000,368000,368000,368000,0
|
|
20231010,170600,2754707000,368000,368000,368000,368000,0
|
|
20231010,170500,2754707000,368000,368000,368000,368000,0
|
|
20231010,170400,2754707000,368000,368000,368000,368000,0
|
|
20231010,170300,2754707000,368000,368000,368000,368000,0
|
|
20231010,170200,2754707000,368000,368000,368000,368000,0
|
|
20231010,170100,2754707000,368000,368000,368000,368000,0
|
|
20231010,170000,2754707000,368000,368000,368000,368000,0
|
|
20231010,165900,2754707000,368000,368000,368000,368000,0
|
|
20231010,165800,2754707000,368000,368000,368000,368000,0
|
|
20231010,165700,2754707000,368000,368000,368000,368000,0
|
|
20231010,165600,2754707000,368000,368000,368000,368000,0
|
|
20231010,165500,2754707000,368000,368000,368000,368000,0
|
|
20231010,165400,2754707000,368000,368000,368000,368000,0
|
|
20231010,165300,2754707000,368000,368000,368000,368000,0
|
|
20231010,165200,2754707000,368000,368000,368000,368000,0
|
|
20231010,165100,2754707000,368000,368000,368000,368000,0
|
|
20231010,165000,2754707000,368000,368000,368000,368000,0
|
|
20231010,164900,2754707000,368000,368000,368000,368000,0
|
|
20231010,164800,2754707000,368000,368000,368000,368000,0
|
|
20231010,164700,2754707000,368000,368000,368000,368000,0
|
|
20231010,164600,2754707000,368000,368000,368000,368000,420
|
|
20231010,164500,2754707000,368000,368000,368000,368000,0
|
|
20231010,164400,2754707000,368000,368000,368000,368000,0
|
|
20231010,164300,2754707000,368000,368000,368000,368000,0
|
|
20231010,164200,2754707000,368000,368000,368000,368000,0
|
|
20231010,164100,2754707000,368000,368000,368000,368000,0
|
|
20231010,164000,2754707000,368000,368000,368000,368000,0
|
|
20231010,163900,2754707000,368000,368000,368000,368000,0
|
|
20231010,163800,2754707000,368000,368000,368000,368000,0
|
|
20231010,163700,2754707000,368000,368000,368000,368000,0
|
|
20231010,163600,2754707000,368000,368000,368000,368000,0
|
|
20231010,163500,2754707000,368000,368000,368000,368000,0
|
|
20231010,163400,2754707000,368000,368000,368000,368000,0
|
|
20231010,163300,2754707000,368000,368000,368000,368000,0
|
|
20231010,163200,2754707000,368000,368000,368000,368000,0
|
|
20231010,163100,2754707000,368000,368000,368000,368000,0
|
|
20231010,163000,2754707000,368000,368000,368000,368000,0
|
|
20231010,162900,2754707000,368000,368000,368000,368000,0
|
|
20231010,162800,2754707000,368000,368000,368000,368000,0
|
|
20231010,162700,2754707000,368000,368000,368000,368000,0
|
|
20231010,162600,2754707000,368000,368000,368000,368000,0
|
|
20231010,162500,2754707000,368000,368000,368000,368000,0
|
|
20231010,162400,2754707000,368000,368000,368000,368000,0
|
|
20231010,162300,2754707000,368000,368000,368000,368000,0
|
|
20231010,162200,2754707000,368000,368000,368000,368000,0
|
|
20231010,162100,2754707000,368000,368000,368000,368000,0
|
|
20231010,162000,2754707000,368000,368000,368000,368000,0
|
|
20231010,161900,2754707000,368000,368000,368000,368000,0
|
|
20231010,161800,2754707000,368000,368000,368000,368000,0
|
|
20231010,161700,2754707000,368000,368000,368000,368000,0
|
|
20231010,161600,2754707000,368000,368000,368000,368000,420
|
|
20231010,161500,2754707000,368000,368000,368000,368000,0
|
|
20231010,161400,2754707000,368000,368000,368000,368000,0
|
|
20231010,161300,2754707000,368000,368000,368000,368000,0
|
|
20231010,161200,2754707000,368000,368000,368000,368000,0
|
|
20231010,161100,2754707000,368000,368000,368000,368000,0
|
|
20231010,161000,2754707000,368000,368000,368000,368000,0
|
|
20231010,160900,2754707000,368000,368000,368000,368000,0
|
|
20231010,160800,2754707000,368000,368000,368000,368000,0
|
|
20231010,160700,2754707000,368000,368000,368000,368000,0
|
|
20231010,160600,2754707000,368000,368000,368000,368000,0
|
|
20231010,160500,2754707000,368000,368000,368000,368000,0
|
|
20231010,160400,2754707000,368000,368000,368000,368000,0
|
|
20231010,160300,2754707000,368000,368000,368000,368000,0
|
|
20231010,160200,2754707000,368000,368000,368000,368000,0
|
|
20231010,160100,2754707000,368000,368000,368000,368000,0
|
|
20231010,160000,2754707000,368000,368000,368000,368000,0
|
|
20231010,155900,2754707000,368000,368000,368000,368000,0
|
|
20231010,155800,2754707000,368000,368000,368000,368000,0
|
|
20231010,155700,2754707000,368000,368000,368000,368000,0
|
|
20231010,155600,2754707000,368000,368000,368000,368000,0
|
|
20231010,155500,2754707000,368000,368000,368000,368000,0
|
|
20231010,155400,2754707000,368000,368000,368000,368000,0
|
|
20231010,155300,2754707000,368000,368000,368000,368000,0
|
|
20231010,155200,2754707000,368000,368000,368000,368000,0
|
|
20231010,155100,2754707000,368000,368000,368000,368000,0
|
|
20231010,155000,2754707000,368000,368000,368000,368000,0
|
|
20231010,154900,2754707000,368000,368000,368000,368000,0
|
|
20231010,154800,2754707000,368000,368000,368000,368000,0
|
|
20231010,154700,2754707000,368000,368000,368000,368000,0
|
|
20231010,154600,2754707000,368000,368000,368000,368000,420
|
|
20231010,154500,2754707000,368000,368000,368000,368000,0
|
|
20231010,154400,2754707000,368000,368000,368000,368000,0
|
|
20231010,154300,2754707000,368000,368000,368000,368000,0
|
|
20231010,154200,2754707000,368000,368000,368000,368000,0
|
|
20231010,154100,2754707000,368000,368000,368000,368000,0
|
|
20231010,154000,2754707000,368000,368000,368000,368000,0
|
|
20231010,153900,2754707000,368000,368000,368000,368000,0
|
|
20231010,153800,2754707000,368000,368000,368000,368000,0
|
|
20231010,153700,2754707000,368000,368000,368000,368000,0
|
|
20231010,153600,2754707000,368000,368000,368000,368000,0
|
|
20231010,153500,2754707000,368000,368000,368000,368000,0
|
|
20231010,153400,2754707000,368000,368000,368000,368000,0
|
|
20231010,153300,2754707000,368000,368000,368000,368000,0
|
|
20231010,153200,2754707000,368000,368000,368000,368000,0
|
|
20231010,153100,2754707000,368000,368000,368000,368000,0
|
|
20231010,153000,2754707000,368000,368000,368000,368000,420
|
|
20231010,152900,2600147000,368000,368000,368000,368000,0
|
|
20231010,152800,2600147000,368000,368000,368000,368000,0
|
|
20231010,152700,2600147000,368000,368000,368000,368000,0
|
|
20231010,152600,2600147000,368000,368000,368000,368000,0
|
|
20231010,152500,2600147000,368000,368000,368000,368000,0
|
|
20231010,152400,2600147000,368000,368000,368000,368000,0
|
|
20231010,152300,2600147000,368000,368000,368000,368000,0
|
|
20231010,152200,2600147000,368000,368000,368000,368000,0
|
|
20231010,152100,2600147000,368000,368000,368000,368000,0
|
|
20231010,152000,2600147000,368000,368000,368000,368000,0
|
|
20231010,151900,2600147000,368000,367500,368000,367000,39
|
|
20231010,151800,2585815500,367500,367500,367500,367000,16
|
|
20231010,151700,2579937500,367500,367000,367500,367000,7
|
|
20231010,151600,2577367500,367500,367500,368000,367000,20
|
|
20231010,151500,2570017500,368000,367500,368000,367500,113
|
|
20231010,151400,2528488000,367500,368000,368000,367500,9
|
|
20231010,151300,2525179500,367500,367500,368000,367500,15
|
|
20231010,151200,2519662500,368000,368000,368000,368000,19
|
|
20231010,151100,2512670500,367500,368000,368000,367500,7
|
|
20231010,151000,2510097500,368000,368000,368000,368000,11
|
|
20231010,150900,2506049500,367500,367500,367500,367500,2
|
|
20231010,150800,2505314500,368000,368000,368000,368000,6
|
|
20231010,150700,2503106500,368000,368000,368000,368000,7
|
|
20231010,150600,2500530500,368000,368000,368000,368000,9
|
|
20231010,150500,2497218500,367500,368000,368000,367500,70
|
|
20231010,150400,2471486000,367500,367500,367500,367500,0
|
|
20231010,150300,2471486000,367500,368000,368000,367500,29
|
|
20231010,150200,2460815000,368000,368000,368000,368000,1
|
|
20231010,150100,2460447000,368000,367500,368000,367500,5
|
|
20231010,150000,2458607500,367500,367500,368000,367500,18
|
|
20231010,145900,2451986500,367500,367500,367500,367500,7
|
|
20231010,145800,2449414000,367500,368000,368000,367500,3
|
|
20231010,145700,2448310500,368000,367500,368000,367500,7
|
|
20231010,145600,2445735500,367500,367500,367500,367500,10
|
|
20231010,145500,2442060500,367500,367500,368000,367500,8
|
|
20231010,145400,2439119500,368000,368000,368000,367500,4
|
|
20231010,145300,2437648000,367500,367500,367500,367500,2
|
|
20231010,145200,2436913000,368000,368000,368000,367500,22
|
|
20231010,145100,2428826000,367500,368000,368000,367500,13
|
|
20231010,145000,2424044500,368000,367500,368000,367500,15
|
|
20231010,144900,2418528000,367500,367500,367500,367500,2
|
|
20231010,144800,2417793000,367500,368000,368000,367500,11
|
|
20231010,144700,2413747000,367500,367500,368000,367500,7
|
|
20231010,144600,2411172000,367500,367500,368000,367500,6
|
|
20231010,144500,2408966000,367500,367500,368000,367500,5
|
|
20231010,144400,2407127000,367500,368000,368000,367500,8
|
|
20231010,144300,2404183500,367500,368000,368000,367500,21
|
|
20231010,144200,2396456000,367500,367500,368000,367500,10
|
|
20231010,144100,2392777000,367500,367500,367500,367500,5
|
|
20231010,144000,2390939500,367500,368000,368000,367500,4
|
|
20231010,143900,2389468000,367500,367500,368000,367500,7
|
|
20231010,143800,2386894500,367500,367500,367500,367500,2
|
|
20231010,143700,2386159500,367500,367500,368000,367500,6
|
|
20231010,143600,2383953000,367500,367500,367500,367500,11
|
|
20231010,143500,2379910500,367500,368000,368000,367500,36
|
|
20231010,143400,2366666000,367500,367500,368000,367500,16
|
|
20231010,143300,2360785000,367500,368000,368000,367500,18
|
|
20231010,143200,2354169000,368000,368000,368000,367500,13
|
|
20231010,143100,2349385500,367500,368000,368000,367500,9
|
|
20231010,143000,2346076500,367500,367500,367500,367500,6
|
|
20231010,142900,2343871500,368000,367500,368000,367500,5
|
|
20231010,142800,2342032500,367500,368000,368000,367500,12
|
|
20231010,142700,2337621000,367500,368000,368000,367500,16
|
|
20231010,142600,2331740000,367500,367500,367500,367500,3
|
|
20231010,142500,2330637500,367500,367500,368000,367500,5
|
|
20231010,142400,2328799000,367500,367500,368000,367500,24
|
|
20231010,142300,2319976500,367500,367500,367500,367500,1
|
|
20231010,142200,2319609000,367500,368000,368000,367500,6
|
|
20231010,142100,2317402500,367500,367500,368000,367500,4
|
|
20231010,142000,2315931500,367500,367500,367500,367500,12
|
|
20231010,141900,2311521500,368000,367500,368000,367500,5
|
|
20231010,141800,2309682000,367500,367500,367500,367500,11
|
|
20231010,141700,2305639500,367500,367500,368000,367500,12
|
|
20231010,141600,2301228000,368500,367500,368500,367500,3
|
|
20231010,141500,2300123500,367500,367500,367500,367500,1
|
|
20231010,141400,2299756000,368500,368000,368500,367500,13
|
|
20231010,141300,2294975000,368000,368500,368500,368000,2
|
|
20231010,141200,2294238500,368500,368500,368500,368500,0
|
|
20231010,141100,2294238500,368500,368000,368500,368000,44
|
|
20231010,141000,2278045000,368500,368500,368500,368500,3
|
|
20231010,140900,2276939500,368000,369000,369000,368000,63
|
|
20231010,140800,2253725000,369000,369000,369000,369000,1
|
|
20231010,140700,2253356000,369000,369000,369000,369000,0
|
|
20231010,140600,2253356000,369000,368500,369000,368500,5
|
|
20231010,140500,2251511500,369000,369000,369000,369000,30
|
|
20231010,140400,2240441500,369000,369500,369500,369000,71
|
|
20231010,140300,2214237500,369000,369000,369000,369000,64
|
|
20231010,140200,2190621500,369000,369000,369000,369000,5
|
|
20231010,140100,2188776500,369000,369000,369000,369000,3
|
|
20231010,140000,2187669500,368500,368500,368500,368500,0
|
|
20231010,135900,2187669500,368500,369000,369000,368500,4
|
|
20231010,135800,2186194500,369000,369000,369000,369000,2
|
|
20231010,135700,2185456500,369000,369000,369000,369000,1
|
|
20231010,135600,2185087500,369000,369000,369000,368500,7
|
|
20231010,135500,2182506000,368500,368500,369000,368500,18
|
|
20231010,135400,2175871500,369000,369000,369000,369000,0
|
|
20231010,135300,2175871500,369000,368500,369000,368500,5
|
|
20231010,135200,2174027500,368500,369000,369000,368500,5
|
|
20231010,135100,2172183000,369000,369000,369000,369000,6
|
|
20231010,135000,2169969000,369000,369000,369000,369000,1
|
|
20231010,134900,2169600000,369000,369000,369000,369000,5
|
|
20231010,134800,2167755000,369000,369000,369000,369000,5
|
|
20231010,134700,2165910000,369000,369000,369000,369000,0
|
|
20231010,134600,2165910000,369000,369000,369000,369000,7
|
|
20231010,134500,2163327000,368500,368500,368500,368500,5
|
|
20231010,134400,2161484500,369000,369000,369000,369000,7
|
|
20231010,134300,2158901500,369000,369000,369000,369000,4
|
|
20231010,134200,2157425500,369000,369000,369000,369000,0
|
|
20231010,134100,2157425500,369000,369000,369000,369000,7
|
|
20231010,134000,2154842500,369000,369000,369000,369000,3
|
|
20231010,133900,2153735500,369000,369000,369000,369000,1
|
|
20231010,133800,2153366500,369000,369000,369000,369000,8
|
|
20231010,133700,2150414500,369000,369000,369000,369000,3
|
|
20231010,133600,2149307500,369000,369000,369000,369000,1
|
|
20231010,133500,2148938500,369000,368500,369000,368500,7
|
|
20231010,133400,2146356000,368500,368500,368500,368500,1
|
|
20231010,133300,2145987500,369000,369000,369000,368500,20
|
|
20231010,133200,2138608000,369000,369000,369000,369000,2
|
|
20231010,133100,2137870000,369000,368500,369000,368500,5
|
|
20231010,133000,2136025500,369000,369000,369000,369000,5
|
|
20231010,132900,2134180500,368500,369000,369000,368500,8
|
|
20231010,132800,2131229500,369000,369000,369000,369000,2
|
|
20231010,132700,2130491500,368500,368500,368500,368500,4
|
|
20231010,132600,2129017500,369000,369000,369000,369000,9
|
|
20231010,132500,2125696500,369000,369000,369000,369000,7
|
|
20231010,132400,2123113500,369000,369000,369000,369000,9
|
|
20231010,132300,2119792500,369000,369000,369000,368500,7
|
|
20231010,132200,2117210000,369000,368500,369000,368500,16
|
|
20231010,132100,2111309000,368500,368500,368500,368500,91
|
|
20231010,132000,2077775500,369000,369000,369000,369000,5
|
|
20231010,131900,2075930500,369000,369000,369000,369000,6
|
|
20231010,131800,2073716500,369000,369000,369000,369000,11
|
|
20231010,131700,2069657500,369000,369000,369000,369000,3
|
|
20231010,131600,2068550500,369000,369000,369000,369000,11
|
|
20231010,131500,2064491500,369000,369500,369500,369000,16
|
|
20231010,131400,2058586500,369000,369000,369000,369000,2
|
|
20231010,131300,2057848500,369000,369000,369000,369000,21
|
|
20231010,131200,2050099500,369500,369000,369500,369000,4
|
|
20231010,131100,2048622500,369500,369000,369500,369000,27
|
|
20231010,131000,2038658500,369000,369000,369500,369000,20
|
|
20231010,130900,2031277000,369000,369000,369000,369000,5
|
|
20231010,130800,2029432000,369500,369500,369500,369500,3
|
|
20231010,130700,2028323500,369500,369000,369500,369000,4
|
|
20231010,130600,2026846000,369000,369000,369000,369000,0
|
|
20231010,130500,2026846000,369000,369500,369500,369000,13
|
|
20231010,130400,2022048000,369000,369000,369000,369000,20
|
|
20231010,130300,2014668000,369000,369000,369000,369000,108
|
|
20231010,130200,1974816000,369500,369500,369500,369500,8
|
|
20231010,130100,1971860000,369500,369000,369500,369000,3
|
|
20231010,130000,1970752000,369500,369000,369500,369000,8
|
|
20231010,125900,1967797000,369500,369500,369500,369500,4
|
|
20231010,125800,1966319000,369000,369000,369000,369000,1
|
|
20231010,125700,1965950000,369500,369500,369500,369500,7
|
|
20231010,125600,1963363500,369500,369500,369500,369500,1
|
|
20231010,125500,1962994000,369000,369500,369500,369000,6
|
|
20231010,125400,1960779500,369500,370000,370000,369500,23
|
|
20231010,125300,1952279000,370000,369500,370000,369500,3
|
|
20231010,125200,1951169500,370000,369500,370000,369000,63
|
|
20231010,125100,1927910000,369500,369500,369500,369500,1
|
|
20231010,125000,1927540500,370000,370000,370000,370000,1
|
|
20231010,124900,1927170500,370000,369500,370000,369500,10
|
|
20231010,124800,1923472500,370000,370000,370000,370000,0
|
|
20231010,124700,1923472500,370000,370000,370000,369500,15
|
|
20231010,124600,1917923000,370000,370000,370000,370000,3
|
|
20231010,124500,1916813000,369500,369500,369500,369500,2
|
|
20231010,124400,1916074000,369500,370500,370500,369500,61
|
|
20231010,124300,1893505000,370500,370500,370500,370500,1
|
|
20231010,124200,1893134500,370500,370500,370500,370000,14
|
|
20231010,124100,1887949500,370500,371000,371000,370500,3
|
|
20231010,124000,1886837000,370500,370500,370500,370500,0
|
|
20231010,123900,1886837000,370500,371000,371000,370500,6
|
|
20231010,123800,1884612000,371000,370500,371000,370500,4
|
|
20231010,123700,1883129000,371000,371000,371000,371000,0
|
|
20231010,123600,1883129000,371000,370500,371000,370500,26
|
|
20231010,123500,1873495000,370500,371000,371000,370500,17
|
|
20231010,123400,1867195000,370500,371000,371000,370500,12
|
|
20231010,123300,1862748000,371000,371000,371000,371000,0
|
|
20231010,123200,1862748000,371000,371000,371000,371000,2
|
|
20231010,123100,1862006000,371000,371000,371000,371000,25
|
|
20231010,123000,1852731000,370500,370500,370500,370500,4
|
|
20231010,122900,1851249000,370500,370500,371000,370500,5
|
|
20231010,122800,1849395500,371000,371000,371000,371000,4
|
|
20231010,122700,1847911500,370500,370500,370500,370500,40
|
|
20231010,122600,1833091500,370500,371000,371000,370500,5
|
|
20231010,122500,1831238000,370500,371000,371000,370500,47
|
|
20231010,122400,1813824000,371000,370500,371000,370500,5
|
|
20231010,122300,1811970000,371000,371000,371000,371000,8
|
|
20231010,122200,1809002000,371000,371000,371000,371000,11
|
|
20231010,122100,1804921000,371000,371500,371500,371000,5
|
|
20231010,122000,1803064000,371500,371500,371500,371500,2
|
|
20231010,121900,1802321000,371500,371500,371500,371500,3
|
|
20231010,121800,1801206500,371500,371500,371500,371000,18
|
|
20231010,121700,1794522000,371500,371500,371500,371500,3
|
|
20231010,121600,1793407500,371500,371500,371500,371500,3
|
|
20231010,121500,1792293000,371000,371000,371000,371000,0
|
|
20231010,121400,1792293000,371000,371000,371000,371000,0
|
|
20231010,121300,1792293000,371000,371500,371500,371000,24
|
|
20231010,121200,1783387000,371000,371000,371000,371000,7
|
|
20231010,121100,1780790000,371500,371500,371500,371500,2
|
|
20231010,121000,1780047000,371000,372000,372000,371000,4
|
|
20231010,120900,1778562000,371500,371000,371500,371000,5
|
|
20231010,120800,1776705000,371000,371500,372000,371000,34
|
|
20231010,120700,1764060500,371000,371000,371000,371000,17
|
|
20231010,120600,1757753500,371000,371000,371000,371000,2
|
|
20231010,120500,1757011500,371000,371000,371000,371000,2
|
|
20231010,120400,1756269500,371000,371000,371000,371000,0
|
|
20231010,120300,1756269500,371000,371500,371500,371000,17
|
|
20231010,120200,1749961500,371500,371000,371500,371000,9
|
|
20231010,120100,1746621000,371500,371000,371500,371000,3
|
|
20231010,120000,1745507000,371000,371000,371000,371000,3
|
|
20231010,115900,1744394000,371000,371000,371000,371000,3
|
|
20231010,115800,1743281000,371500,371000,371500,371000,6
|
|
20231010,115700,1741052500,371000,371000,371000,371000,0
|
|
20231010,115600,1741052500,371000,371000,371000,371000,1
|
|
20231010,115500,1740681500,371500,370500,371500,370500,5
|
|
20231010,115400,1738826000,371000,371000,371000,371000,3
|
|
20231010,115300,1737713000,371000,371000,371000,371000,3
|
|
20231010,115200,1736600000,371000,371000,371000,371000,1
|
|
20231010,115100,1736229000,371000,371000,371000,371000,1
|
|
20231010,115000,1735858000,370500,371000,371500,370500,6
|
|
20231010,114900,1733631000,371000,371000,371000,371000,3
|
|
20231010,114800,1732518000,371000,372000,372000,371000,23
|
|
20231010,114700,1723974500,372000,371500,372000,371500,4
|
|
20231010,114600,1722487000,372000,372000,372000,372000,1
|
|
20231010,114500,1722115000,372000,371500,372000,371500,4
|
|
20231010,114400,1720628000,372000,372000,372000,372000,3
|
|
20231010,114300,1719512000,371500,371500,371500,371500,3
|
|
20231010,114200,1718397500,372000,371500,372000,371500,15
|
|
20231010,114100,1712824000,371500,371500,371500,371500,0
|
|
20231010,114000,1712824000,371500,371500,371500,371500,5
|
|
20231010,113900,1710966500,371000,371500,371500,371000,3
|
|
20231010,113800,1709852500,371500,371500,371500,371500,0
|
|
20231010,113700,1709852500,371500,371500,371500,371500,2
|
|
20231010,113600,1709109500,371500,371500,371500,371500,3
|
|
20231010,113500,1707995000,371500,371500,371500,371500,12
|
|
20231010,113400,1703537000,371000,371000,371000,371000,6
|
|
20231010,113300,1701311000,371000,371500,371500,371000,5
|
|
20231010,113200,1699454500,371500,371500,371500,371500,2
|
|
20231010,113100,1698711500,371000,371000,371000,371000,15
|
|
20231010,113000,1693146500,371000,371500,371500,371000,3
|
|
20231010,112900,1692032500,371500,371500,371500,371500,3
|
|
20231010,112800,1690918000,371500,371500,371500,371500,1
|
|
20231010,112700,1690546500,371500,371500,371500,371500,3
|
|
20231010,112600,1689432000,371500,371500,371500,371500,0
|
|
20231010,112500,1689432000,371500,371000,371500,371000,4
|
|
20231010,112400,1687947000,371500,371000,371500,371000,3
|
|
20231010,112300,1686833000,371000,371000,371000,371000,0
|
|
20231010,112200,1686833000,371000,371500,371500,371000,11
|
|
20231010,112100,1682749000,371500,371500,371500,371500,17
|
|
20231010,112000,1676433500,371500,371500,371500,371500,1
|
|
20231010,111900,1676062000,372000,372000,372000,372000,3
|
|
20231010,111800,1674946000,372000,371500,372000,371500,3
|
|
20231010,111700,1673830500,372000,371500,372000,371500,8
|
|
20231010,111600,1670857000,372000,372000,372000,372000,0
|
|
20231010,111500,1670857000,372000,372000,372000,372000,0
|
|
20231010,111400,1670857000,372000,372000,372000,370500,71
|
|
20231010,111300,1644515500,372000,372000,372000,372000,0
|
|
20231010,111200,1644515500,372000,372000,372000,372000,4
|
|
20231010,111100,1643027500,372000,372000,372000,372000,2
|
|
20231010,111000,1642283500,372000,372000,372000,372000,2
|
|
20231010,110900,1641539500,372000,372000,372000,372000,2
|
|
20231010,110800,1640795500,371500,371500,371500,371500,1
|
|
20231010,110700,1640424000,372000,372000,372000,372000,9
|
|
20231010,110600,1637076000,372000,371500,372000,371500,7
|
|
20231010,110500,1634474500,371500,371500,371500,371500,1
|
|
20231010,110400,1634103000,372000,372000,372000,372000,12
|
|
20231010,110300,1629639000,372000,372000,372000,372000,1
|
|
20231010,110200,1629267000,372000,372000,372000,372000,1
|
|
20231010,110100,1628895000,372000,371500,372000,371500,2
|
|
20231010,110000,1628151500,372000,372000,372000,372000,2
|
|
20231010,105900,1627407500,371500,371500,371500,371500,0
|
|
20231010,105800,1627407500,371500,371500,371500,371500,5
|
|
20231010,105700,1625550000,371000,371000,371000,371000,16
|
|
20231010,105600,1619614000,371000,370500,371000,370500,9
|
|
20231010,105500,1616275500,370500,370500,370500,370500,1
|
|
20231010,105400,1615905000,371000,371000,371000,371000,0
|
|
20231010,105300,1615905000,371000,371000,371000,371000,3
|
|
20231010,105200,1614792000,370500,370500,370500,370500,4
|
|
20231010,105100,1613310000,370500,371000,371000,370500,9
|
|
20231010,105000,1609974000,370000,371000,371000,370000,2
|
|
20231010,104900,1609233000,370500,370000,370500,370000,5
|
|
20231010,104800,1607382500,370500,370500,370500,370500,12
|
|
20231010,104700,1602936500,370500,371000,371000,370500,29
|
|
20231010,104600,1592191000,371000,370500,371000,370500,13
|
|
20231010,104500,1587374000,370500,370500,370500,370500,15
|
|
20231010,104400,1581816500,371000,370500,371000,370500,6
|
|
20231010,104300,1579593000,371000,372000,372000,371000,59
|
|
20231010,104200,1557694500,372000,372000,372000,372000,0
|
|
20231010,104100,1557694500,372000,372000,372000,372000,9
|
|
20231010,104000,1554346500,372500,372500,372500,372500,0
|
|
20231010,103900,1554346500,372500,372000,372500,372000,25
|
|
20231010,103800,1545045500,372000,372000,372000,372000,0
|
|
20231010,103700,1545045500,372000,372000,372000,372000,0
|
|
20231010,103600,1545045500,372000,372000,372000,372000,0
|
|
20231010,103500,1545045500,372000,372000,372000,372000,1
|
|
20231010,103400,1544673500,372000,372000,372000,372000,10
|
|
20231010,103300,1540953500,372000,372000,372000,372000,0
|
|
20231010,103200,1540953500,372000,371500,372000,371500,42
|
|
20231010,103100,1525348500,372000,372000,372000,372000,20
|
|
20231010,103000,1517908500,372500,371500,372500,371500,9
|
|
20231010,102900,1514563000,372000,372000,372000,372000,27
|
|
20231010,102800,1504519000,371500,372000,372000,371500,11
|
|
20231010,102700,1500427500,372000,372000,372000,372000,0
|
|
20231010,102600,1500427500,372000,372000,372000,372000,8
|
|
20231010,102500,1497451500,372000,372000,372000,372000,1
|
|
20231010,102400,1497079500,372000,372000,372000,372000,0
|
|
20231010,102300,1497079500,372000,372000,372000,372000,0
|
|
20231010,102200,1497079500,372000,372000,372000,372000,5
|
|
20231010,102100,1495219500,372000,372000,372000,372000,4
|
|
20231010,102000,1493731500,372000,371500,372000,371500,7
|
|
20231010,101900,1491128000,372000,372000,372000,372000,15
|
|
20231010,101800,1485548000,372000,372500,372500,372000,27
|
|
20231010,101700,1475503000,372000,372000,372000,372000,0
|
|
20231010,101600,1475503000,372000,372000,372500,372000,6
|
|
20231010,101500,1473269000,372000,372000,372000,372000,12
|
|
20231010,101400,1468805000,372000,372500,372500,372000,2
|
|
20231010,101300,1468060500,372000,372000,372000,372000,0
|
|
20231010,101200,1468060500,372000,372000,372000,372000,5
|
|
20231010,101100,1466200500,372000,372000,372000,372000,18
|
|
20231010,101000,1459504500,372000,372000,372000,372000,1
|
|
20231010,100900,1459132500,372000,372000,372000,372000,1
|
|
20231010,100800,1458760500,372500,372500,372500,372500,0
|
|
20231010,100700,1458760500,372500,372500,372500,372500,0
|
|
20231010,100600,1458760500,372500,372500,372500,372500,0
|
|
20231010,100500,1458760500,372500,372500,372500,372500,0
|
|
20231010,100400,1458760500,372500,372500,372500,372500,9
|
|
20231010,100300,1455408000,372500,372500,372500,372500,11
|
|
20231010,100200,1451310500,372500,372000,372500,372000,8
|
|
20231010,100100,1448332500,372500,372500,372500,372500,18
|
|
20231010,100000,1441627500,372500,373000,373000,372500,6
|
|
20231010,095900,1439391500,372500,372500,372500,372500,15
|
|
20231010,095800,1433804000,372500,372500,372500,372500,1
|
|
20231010,095700,1433431500,372500,373000,373000,372500,2
|
|
20231010,095600,1432686000,372500,372500,372500,372500,0
|
|
20231010,095500,1432686000,372500,373000,373000,372500,2
|
|
20231010,095400,1431940500,373000,372000,373000,372000,43
|
|
20231010,095300,1415927000,372500,373000,373000,372500,5
|
|
20231010,095200,1414063000,373000,372500,373000,372000,24
|
|
20231010,095100,1405124500,372500,372500,372500,372500,16
|
|
20231010,095000,1399164500,372500,373000,373000,372500,2
|
|
20231010,094900,1398419000,372500,373000,373000,372500,34
|
|
20231010,094800,1385737500,373000,373000,373000,373000,1
|
|
20231010,094700,1385364500,373000,373000,373000,373000,3
|
|
20231010,094600,1384245500,373000,373000,373000,373000,6
|
|
20231010,094500,1382007500,373000,373500,373500,373000,2
|
|
20231010,094400,1381261000,373500,373500,373500,373500,2
|
|
20231010,094300,1380514000,373500,373000,373500,373000,18
|
|
20231010,094200,1373799000,373000,373500,373500,373000,62
|
|
20231010,094100,1350662500,373500,373000,373500,373000,8
|
|
20231010,094000,1347675000,373500,373500,373500,373500,4
|
|
20231010,093900,1346181000,374000,374000,374000,373500,20
|
|
20231010,093800,1338707000,374000,374000,374000,374000,8
|
|
20231010,093700,1335715000,374000,374000,374000,374000,14
|
|
20231010,093600,1330479000,374500,374500,374500,374500,0
|
|
20231010,093500,1330479000,374500,374500,374500,374500,8
|
|
20231010,093400,1327483000,374000,373500,374000,373500,29
|
|
20231010,093300,1316644500,373500,374000,374000,373500,8
|
|
20231010,093200,1313654000,373500,374500,374500,373500,36
|
|
20231010,093100,1300206500,374000,374000,374000,374000,1
|
|
20231010,093000,1299832500,374000,374000,374000,373500,28
|
|
20231010,092900,1289368000,373500,373000,373500,373000,42
|
|
20231010,092800,1273682500,373000,373500,373500,373000,21
|
|
20231010,092700,1265843000,373000,373000,373000,373000,61
|
|
20231010,092600,1243090000,373500,375000,375000,373500,43
|
|
20231010,092500,1227014500,375000,375000,375500,375000,23
|
|
20231010,092400,1218388500,376000,376500,377000,375500,69
|
|
20231010,092300,1192446000,376500,376500,376500,376500,16
|
|
20231010,092200,1186422000,376500,376000,376500,376000,48
|
|
20231010,092100,1168360500,376000,376500,376500,376000,28
|
|
20231010,092000,1157827000,377000,376500,377000,376000,26
|
|
20231010,091900,1148043500,376000,378000,378000,375500,319
|
|
20231010,091800,1027878500,378500,378500,378500,378000,90
|
|
20231010,091700,993834000,378500,378500,378500,378500,32
|
|
20231010,091600,981722000,378500,378500,378500,377500,97
|
|
20231010,091500,945046500,378500,378000,379000,377000,179
|
|
20231010,091400,877333500,378000,377000,378500,377000,306
|
|
20231010,091300,761722000,376000,376000,377500,376000,59
|
|
20231010,091200,739490500,376000,377500,377500,376000,104
|
|
20231010,091100,700292000,377500,377000,378000,376500,110
|
|
20231010,091000,658789500,377000,378500,378500,377000,51
|
|
20231010,090900,639553500,378500,377500,378500,377500,194
|
|
20231010,090800,566237000,377500,377000,377500,376500,173
|
|
20231010,090700,501017000,377000,376000,377000,376000,51
|
|
20231010,090600,481800500,376000,375000,376500,374500,417
|
|
20231010,090500,325229500,374500,374500,375000,374500,59
|
|
20231010,090400,303130000,374500,373500,375000,373500,159
|
|
20231010,090300,243600000,374000,373500,374500,373500,94
|
|
20231010,090200,208453500,373000,374000,374000,373000,119
|
|
20231010,090100,164019000,374000,372000,374000,372000,252
|
|
20231010,090000,70110500,370500,370500,372500,370500,183
|