589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184600,4628076500,377000,377000,377000,377000,608
|
|
20231016,184500,4628076500,377000,377000,377000,377000,0
|
|
20231016,184400,4628076500,377000,377000,377000,377000,0
|
|
20231016,184300,4628076500,377000,377000,377000,377000,0
|
|
20231016,184200,4628076500,377000,377000,377000,377000,0
|
|
20231016,184100,4628076500,377000,377000,377000,377000,0
|
|
20231016,184000,4628076500,377000,377000,377000,377000,0
|
|
20231016,183900,4628076500,377000,377000,377000,377000,0
|
|
20231016,183800,4628076500,377000,377000,377000,377000,0
|
|
20231016,183700,4628076500,377000,377000,377000,377000,0
|
|
20231016,183600,4628076500,377000,377000,377000,377000,0
|
|
20231016,183500,4628076500,377000,377000,377000,377000,0
|
|
20231016,183400,4628076500,377000,377000,377000,377000,0
|
|
20231016,183300,4628076500,377000,377000,377000,377000,0
|
|
20231016,183200,4628076500,377000,377000,377000,377000,0
|
|
20231016,183100,4628076500,377000,377000,377000,377000,0
|
|
20231016,183000,4628076500,377000,377000,377000,377000,0
|
|
20231016,182900,4628076500,377000,377000,377000,377000,0
|
|
20231016,182800,4628076500,377000,377000,377000,377000,0
|
|
20231016,182700,4628076500,377000,377000,377000,377000,0
|
|
20231016,182600,4628076500,377000,377000,377000,377000,0
|
|
20231016,182500,4628076500,377000,377000,377000,377000,0
|
|
20231016,182400,4628076500,377000,377000,377000,377000,0
|
|
20231016,182300,4628076500,377000,377000,377000,377000,0
|
|
20231016,182200,4628076500,377000,377000,377000,377000,0
|
|
20231016,182100,4628076500,377000,377000,377000,377000,0
|
|
20231016,182000,4628076500,377000,377000,377000,377000,0
|
|
20231016,181900,4628076500,377000,377000,377000,377000,0
|
|
20231016,181800,4628076500,377000,377000,377000,377000,0
|
|
20231016,181700,4628076500,377000,377000,377000,377000,0
|
|
20231016,181600,4628076500,377000,377000,377000,377000,608
|
|
20231016,181500,4628076500,377000,377000,377000,377000,0
|
|
20231016,181400,4628076500,377000,377000,377000,377000,0
|
|
20231016,181300,4628076500,377000,377000,377000,377000,0
|
|
20231016,181200,4628076500,377000,377000,377000,377000,0
|
|
20231016,181100,4628076500,377000,377000,377000,377000,0
|
|
20231016,181000,4628076500,377000,377000,377000,377000,0
|
|
20231016,180900,4628076500,377000,377000,377000,377000,0
|
|
20231016,180800,4628076500,377000,377000,377000,377000,0
|
|
20231016,180700,4628076500,377000,377000,377000,377000,0
|
|
20231016,180600,4628076500,377000,377000,377000,377000,0
|
|
20231016,180500,4628076500,377000,377000,377000,377000,0
|
|
20231016,180400,4628076500,377000,377000,377000,377000,0
|
|
20231016,180300,4628076500,377000,377000,377000,377000,0
|
|
20231016,180200,4628076500,377000,377000,377000,377000,0
|
|
20231016,180100,4628076500,377000,377000,377000,377000,0
|
|
20231016,180000,4628076500,377000,377000,377000,377000,0
|
|
20231016,175900,4628076500,377000,377000,377000,377000,0
|
|
20231016,175800,4628076500,377000,377000,377000,377000,0
|
|
20231016,175700,4628076500,377000,377000,377000,377000,0
|
|
20231016,175600,4628076500,377000,377000,377000,377000,0
|
|
20231016,175500,4628076500,377000,377000,377000,377000,0
|
|
20231016,175400,4628076500,377000,377000,377000,377000,0
|
|
20231016,175300,4628076500,377000,377000,377000,377000,0
|
|
20231016,175200,4628076500,377000,377000,377000,377000,0
|
|
20231016,175100,4628076500,377000,377000,377000,377000,0
|
|
20231016,175000,4628076500,377000,377000,377000,377000,0
|
|
20231016,174900,4628076500,377000,377000,377000,377000,0
|
|
20231016,174800,4628076500,377000,377000,377000,377000,0
|
|
20231016,174700,4628076500,377000,377000,377000,377000,0
|
|
20231016,174600,4628076500,377000,377000,377000,377000,608
|
|
20231016,174500,4628076500,377000,377000,377000,377000,0
|
|
20231016,174400,4628076500,377000,377000,377000,377000,0
|
|
20231016,174300,4628076500,377000,377000,377000,377000,0
|
|
20231016,174200,4628076500,377000,377000,377000,377000,0
|
|
20231016,174100,4628076500,377000,377000,377000,377000,0
|
|
20231016,174000,4628076500,377000,377000,377000,377000,0
|
|
20231016,173900,4628076500,377000,377000,377000,377000,0
|
|
20231016,173800,4628076500,377000,377000,377000,377000,0
|
|
20231016,173700,4628076500,377000,377000,377000,377000,0
|
|
20231016,173600,4628076500,377000,377000,377000,377000,0
|
|
20231016,173500,4628076500,377000,377000,377000,377000,0
|
|
20231016,173400,4628076500,377000,377000,377000,377000,0
|
|
20231016,173300,4628076500,377000,377000,377000,377000,0
|
|
20231016,173200,4628076500,377000,377000,377000,377000,0
|
|
20231016,173100,4628076500,377000,377000,377000,377000,0
|
|
20231016,173000,4628076500,377000,377000,377000,377000,0
|
|
20231016,172900,4628076500,377000,377000,377000,377000,0
|
|
20231016,172800,4628076500,377000,377000,377000,377000,0
|
|
20231016,172700,4628076500,377000,377000,377000,377000,0
|
|
20231016,172600,4628076500,377000,377000,377000,377000,0
|
|
20231016,172500,4628076500,377000,377000,377000,377000,0
|
|
20231016,172400,4628076500,377000,377000,377000,377000,0
|
|
20231016,172300,4628076500,377000,377000,377000,377000,0
|
|
20231016,172200,4628076500,377000,377000,377000,377000,0
|
|
20231016,172100,4628076500,377000,377000,377000,377000,0
|
|
20231016,172000,4628076500,377000,377000,377000,377000,0
|
|
20231016,171900,4628076500,377000,377000,377000,377000,0
|
|
20231016,171800,4628076500,377000,377000,377000,377000,0
|
|
20231016,171700,4628076500,377000,377000,377000,377000,0
|
|
20231016,171600,4628076500,377000,377000,377000,377000,608
|
|
20231016,171500,4628076500,377000,377000,377000,377000,0
|
|
20231016,171400,4628076500,377000,377000,377000,377000,0
|
|
20231016,171300,4628076500,377000,377000,377000,377000,0
|
|
20231016,171200,4628076500,377000,377000,377000,377000,0
|
|
20231016,171100,4628076500,377000,377000,377000,377000,0
|
|
20231016,171000,4628076500,377000,377000,377000,377000,0
|
|
20231016,170900,4628076500,377000,377000,377000,377000,0
|
|
20231016,170800,4628076500,377000,377000,377000,377000,0
|
|
20231016,170700,4628076500,377000,377000,377000,377000,0
|
|
20231016,170600,4628076500,377000,377000,377000,377000,0
|
|
20231016,170500,4628076500,377000,377000,377000,377000,0
|
|
20231016,170400,4628076500,377000,377000,377000,377000,0
|
|
20231016,170300,4628076500,377000,377000,377000,377000,0
|
|
20231016,170200,4628076500,377000,377000,377000,377000,0
|
|
20231016,170100,4628076500,377000,377000,377000,377000,0
|
|
20231016,170000,4628076500,377000,377000,377000,377000,0
|
|
20231016,165900,4628076500,377000,377000,377000,377000,0
|
|
20231016,165800,4628076500,377000,377000,377000,377000,0
|
|
20231016,165700,4628076500,377000,377000,377000,377000,0
|
|
20231016,165600,4628076500,377000,377000,377000,377000,0
|
|
20231016,165500,4628076500,377000,377000,377000,377000,0
|
|
20231016,165400,4628076500,377000,377000,377000,377000,0
|
|
20231016,165300,4628076500,377000,377000,377000,377000,0
|
|
20231016,165200,4628076500,377000,377000,377000,377000,0
|
|
20231016,165100,4628076500,377000,377000,377000,377000,0
|
|
20231016,165000,4628076500,377000,377000,377000,377000,0
|
|
20231016,164900,4628076500,377000,377000,377000,377000,0
|
|
20231016,164800,4628076500,377000,377000,377000,377000,0
|
|
20231016,164700,4628076500,377000,377000,377000,377000,0
|
|
20231016,164600,4628076500,377000,377000,377000,377000,608
|
|
20231016,164500,4628076500,377000,377000,377000,377000,0
|
|
20231016,164400,4628076500,377000,377000,377000,377000,0
|
|
20231016,164300,4628076500,377000,377000,377000,377000,0
|
|
20231016,164200,4628076500,377000,377000,377000,377000,0
|
|
20231016,164100,4628076500,377000,377000,377000,377000,0
|
|
20231016,164000,4628076500,377000,377000,377000,377000,0
|
|
20231016,163900,4628076500,377000,377000,377000,377000,0
|
|
20231016,163800,4628076500,377000,377000,377000,377000,0
|
|
20231016,163700,4628076500,377000,377000,377000,377000,0
|
|
20231016,163600,4628076500,377000,377000,377000,377000,0
|
|
20231016,163500,4628076500,377000,377000,377000,377000,0
|
|
20231016,163400,4628076500,377000,377000,377000,377000,0
|
|
20231016,163300,4628076500,377000,377000,377000,377000,0
|
|
20231016,163200,4628076500,377000,377000,377000,377000,0
|
|
20231016,163100,4628076500,377000,377000,377000,377000,0
|
|
20231016,163000,4628076500,377000,377000,377000,377000,0
|
|
20231016,162900,4628076500,377000,377000,377000,377000,0
|
|
20231016,162800,4628076500,377000,377000,377000,377000,0
|
|
20231016,162700,4628076500,377000,377000,377000,377000,0
|
|
20231016,162600,4628076500,377000,377000,377000,377000,0
|
|
20231016,162500,4628076500,377000,377000,377000,377000,0
|
|
20231016,162400,4628076500,377000,377000,377000,377000,0
|
|
20231016,162300,4628076500,377000,377000,377000,377000,0
|
|
20231016,162200,4628076500,377000,377000,377000,377000,0
|
|
20231016,162100,4628076500,377000,377000,377000,377000,0
|
|
20231016,162000,4628076500,377000,377000,377000,377000,0
|
|
20231016,161900,4628076500,377000,377000,377000,377000,0
|
|
20231016,161800,4628076500,377000,377000,377000,377000,0
|
|
20231016,161700,4628076500,377000,377000,377000,377000,0
|
|
20231016,161600,4628076500,377000,377000,377000,377000,608
|
|
20231016,161500,4628076500,377000,377000,377000,377000,0
|
|
20231016,161400,4628076500,377000,377000,377000,377000,0
|
|
20231016,161300,4628076500,377000,377000,377000,377000,0
|
|
20231016,161200,4628076500,377000,377000,377000,377000,0
|
|
20231016,161100,4628076500,377000,377000,377000,377000,0
|
|
20231016,161000,4628076500,377000,377000,377000,377000,0
|
|
20231016,160900,4628076500,377000,377000,377000,377000,0
|
|
20231016,160800,4628076500,377000,377000,377000,377000,0
|
|
20231016,160700,4628076500,377000,377000,377000,377000,0
|
|
20231016,160600,4628076500,377000,377000,377000,377000,0
|
|
20231016,160500,4628076500,377000,377000,377000,377000,0
|
|
20231016,160400,4628076500,377000,377000,377000,377000,0
|
|
20231016,160300,4628076500,377000,377000,377000,377000,0
|
|
20231016,160200,4628076500,377000,377000,377000,377000,0
|
|
20231016,160100,4628076500,377000,377000,377000,377000,0
|
|
20231016,160000,4628076500,377000,377000,377000,377000,0
|
|
20231016,155900,4628076500,377000,377000,377000,377000,0
|
|
20231016,155800,4628076500,377000,377000,377000,377000,0
|
|
20231016,155700,4628076500,377000,377000,377000,377000,0
|
|
20231016,155600,4628076500,377000,377000,377000,377000,0
|
|
20231016,155500,4628076500,377000,377000,377000,377000,0
|
|
20231016,155400,4628076500,377000,377000,377000,377000,0
|
|
20231016,155300,4628076500,377000,377000,377000,377000,0
|
|
20231016,155200,4628076500,377000,377000,377000,377000,0
|
|
20231016,155100,4628076500,377000,377000,377000,377000,0
|
|
20231016,155000,4628076500,377000,377000,377000,377000,0
|
|
20231016,154900,4628076500,377000,377000,377000,377000,0
|
|
20231016,154800,4628076500,377000,377000,377000,377000,0
|
|
20231016,154700,4628076500,377000,377000,377000,377000,0
|
|
20231016,154600,4628076500,377000,377000,377000,377000,608
|
|
20231016,154500,4628076500,377000,377000,377000,377000,0
|
|
20231016,154400,4628076500,377000,377000,377000,377000,0
|
|
20231016,154300,4628076500,377000,377000,377000,377000,0
|
|
20231016,154200,4628076500,377000,377000,377000,377000,0
|
|
20231016,154100,4628076500,377000,377000,377000,377000,0
|
|
20231016,154000,4628076500,377000,377000,377000,377000,0
|
|
20231016,153900,4628076500,377000,377000,377000,377000,0
|
|
20231016,153800,4628076500,377000,377000,377000,377000,0
|
|
20231016,153700,4628076500,377000,377000,377000,377000,0
|
|
20231016,153600,4628076500,377000,377000,377000,377000,0
|
|
20231016,153500,4628076500,377000,377000,377000,377000,0
|
|
20231016,153400,4628076500,377000,377000,377000,377000,0
|
|
20231016,153300,4628076500,377000,377000,377000,377000,0
|
|
20231016,153200,4628076500,377000,377000,377000,377000,0
|
|
20231016,153100,4628076500,377000,377000,377000,377000,0
|
|
20231016,153000,4628076500,377000,377000,377000,377000,608
|
|
20231016,152900,4398860500,376500,376500,376500,376500,0
|
|
20231016,152800,4398860500,376500,376500,376500,376500,0
|
|
20231016,152700,4398860500,376500,376500,376500,376500,0
|
|
20231016,152600,4398860500,376500,376500,376500,376500,0
|
|
20231016,152500,4398860500,376500,376500,376500,376500,0
|
|
20231016,152400,4398860500,376500,376500,376500,376500,0
|
|
20231016,152300,4398860500,376500,376500,376500,376500,0
|
|
20231016,152200,4398860500,376500,376500,376500,376500,0
|
|
20231016,152100,4398860500,376500,376500,376500,376500,0
|
|
20231016,152000,4398860500,376500,376500,376500,376500,0
|
|
20231016,151900,4398860500,376500,377000,377000,376500,35
|
|
20231016,151800,4385678000,376500,377000,377000,376500,46
|
|
20231016,151700,4368356500,377000,376500,377000,376500,71
|
|
20231016,151600,4341621500,376000,376500,376500,376000,28
|
|
20231016,151500,4331082000,376500,376000,377000,376000,21
|
|
20231016,151400,4323174500,376500,376500,377000,376500,24
|
|
20231016,151300,4314133500,377000,376500,377000,376000,115
|
|
20231016,151200,4270837500,376500,376500,376500,376000,15
|
|
20231016,151100,4265191500,375500,376500,376500,375500,18
|
|
20231016,151000,4258417000,376500,376000,376500,375500,16
|
|
20231016,150900,4252397000,376000,376000,376000,375500,25
|
|
20231016,150800,4242998500,376000,375500,376000,375500,19
|
|
20231016,150700,4235856500,376000,376500,376500,376000,18
|
|
20231016,150600,4229082500,376000,376500,376500,375500,14
|
|
20231016,150500,4223817500,376000,376000,376500,376000,22
|
|
20231016,150400,4215543000,376500,375500,376500,375500,45
|
|
20231016,150300,4198620500,376000,376000,376000,375500,19
|
|
20231016,150200,4191480000,376000,376500,376500,375500,18
|
|
20231016,150100,4184712000,376500,376000,376500,375500,76
|
|
20231016,150000,4156134000,376000,375500,376000,375500,22
|
|
20231016,145900,4147866500,375500,376000,376000,375500,13
|
|
20231016,145800,4142980000,376000,376000,376000,375500,24
|
|
20231016,145700,4133957500,375500,376000,376000,375500,13
|
|
20231016,145600,4129071500,375500,376000,376000,375500,20
|
|
20231016,145500,4121553000,375500,375500,376000,375500,111
|
|
20231016,145400,4079866000,375500,376000,376000,375500,17
|
|
20231016,145300,4073476500,375500,375500,376000,375000,19
|
|
20231016,145200,4066337500,375500,375500,376000,375500,19
|
|
20231016,145100,4059195000,376000,375500,376000,375000,31
|
|
20231016,145000,4047550500,375500,375500,376000,375500,13
|
|
20231016,144900,4042665000,376000,376000,376000,375500,22
|
|
20231016,144800,4034399000,375500,375500,376000,375000,17
|
|
20231016,144700,4028014500,375500,375500,376000,375500,5
|
|
20231016,144600,4026136500,375000,375000,376000,375000,14
|
|
20231016,144500,4020878000,375000,375500,376000,375000,27
|
|
20231016,144400,4010741500,375500,375000,375500,375000,28
|
|
20231016,144300,4000229500,375500,375000,375500,375000,13
|
|
20231016,144200,3995350500,375000,375500,375500,375000,8
|
|
20231016,144100,3992348000,375500,375500,375500,375000,21
|
|
20231016,144000,3984464500,375000,375000,375500,375000,4
|
|
20231016,143900,3982964000,375500,375500,375500,375000,19
|
|
20231016,143800,3975831500,375000,375500,375500,375000,22
|
|
20231016,143700,3967572500,375000,375500,375500,375000,6
|
|
20231016,143600,3965321000,375000,375500,375500,375000,13
|
|
20231016,143500,3960443000,375500,375000,375500,374500,28
|
|
20231016,143400,3949937000,375500,375000,375500,374500,13
|
|
20231016,143300,3945062500,374500,375000,375500,374500,11
|
|
20231016,143200,3940938500,374500,375000,375000,374500,12
|
|
20231016,143100,3936441500,374500,375000,375500,374500,47
|
|
20231016,143000,3918814500,375000,375000,375000,375000,8
|
|
20231016,142900,3915814500,375500,375500,375500,375000,17
|
|
20231016,142800,3909432500,375500,375000,375500,375000,35
|
|
20231016,142700,3896298500,375500,375000,375500,375000,8
|
|
20231016,142600,3893296000,375000,375000,375500,375000,9
|
|
20231016,142500,3889918500,375500,375500,375500,375000,11
|
|
20231016,142400,3885789500,375500,375500,375500,375000,13
|
|
20231016,142300,3880910000,375000,375000,375500,375000,8
|
|
20231016,142200,3877907500,375000,375000,375500,375000,4
|
|
20231016,142100,3876407000,376000,375500,376000,375000,16
|
|
20231016,142000,3870395500,375000,375500,375500,375000,7
|
|
20231016,141900,3867767500,375500,375500,375500,375500,6
|
|
20231016,141800,3865514500,376000,375500,376000,375500,17
|
|
20231016,141700,3859126500,375500,376000,376000,375500,15
|
|
20231016,141600,3853493000,376000,375500,376000,375000,27
|
|
20231016,141500,3843362500,375500,375500,376000,375500,20
|
|
20231016,141400,3835852000,375500,375000,376000,375000,10
|
|
20231016,141300,3832096000,375000,375500,376000,375000,14
|
|
20231016,141200,3826835500,375500,375500,376000,375500,4
|
|
20231016,141100,3825333000,376000,376000,376000,375500,17
|
|
20231016,141000,3818941500,376000,376000,376000,376000,8
|
|
20231016,140900,3815933500,375500,376000,376000,375500,10
|
|
20231016,140800,3812178000,376000,376000,376000,376000,7
|
|
20231016,140700,3809546000,376000,376000,376000,376000,16
|
|
20231016,140600,3803530000,376000,375000,376000,375000,5
|
|
20231016,140500,3801651000,376000,376000,376000,376000,3
|
|
20231016,140400,3800523000,376000,376000,376000,375500,13
|
|
20231016,140300,3795637000,376000,376000,376000,376000,7
|
|
20231016,140200,3793005000,376000,375500,376000,375500,13
|
|
20231016,140100,3788122500,375500,375500,375500,375500,42
|
|
20231016,140000,3772351500,375500,375500,375500,375500,7
|
|
20231016,135900,3769723000,375500,376000,376000,375500,14
|
|
20231016,135800,3764463500,376000,376000,376000,376000,4
|
|
20231016,135700,3762959500,376000,375500,376000,375500,27
|
|
20231016,135600,3752813500,375500,375500,375500,375500,12
|
|
20231016,135500,3748307500,375500,375500,375500,375500,1
|
|
20231016,135400,3747932000,375500,375500,375500,375500,16
|
|
20231016,135300,3741924000,375500,375500,375500,375500,0
|
|
20231016,135200,3741924000,375500,375500,375500,375500,3
|
|
20231016,135100,3740797500,375500,375500,375500,375500,6
|
|
20231016,135000,3738544500,375500,375500,375500,375500,8
|
|
20231016,134900,3735540500,375000,375000,375000,375000,9
|
|
20231016,134800,3732165500,375000,375000,375000,375000,0
|
|
20231016,134700,3732165500,375000,375000,375000,374500,14
|
|
20231016,134600,3726917500,374500,375000,375000,374500,36
|
|
20231016,134500,3713433000,374500,374500,374500,374500,6
|
|
20231016,134400,3711186000,374500,375500,375500,374500,15
|
|
20231016,134300,3705558500,375500,375500,375500,374500,12
|
|
20231016,134200,3701054500,374500,375500,375500,374500,9
|
|
20231016,134100,3697677500,375500,375500,375500,375500,3
|
|
20231016,134000,3696551000,375500,375500,375500,375500,8
|
|
20231016,133900,3693547000,375500,375000,376000,375000,31
|
|
20231016,133800,3681905500,374500,374500,374500,374500,2
|
|
20231016,133700,3681156500,376000,376000,376000,376000,16
|
|
20231016,133600,3675140500,376000,376000,376000,376000,3
|
|
20231016,133500,3674012500,374500,375500,375500,374500,17
|
|
20231016,133400,3667640000,375500,376000,376000,374500,12
|
|
20231016,133300,3663137500,376000,376000,376000,376000,7
|
|
20231016,133200,3660505500,376000,376000,376000,376000,10
|
|
20231016,133100,3656745500,376000,376000,376000,376000,1
|
|
20231016,133000,3656369500,376000,375500,376000,375500,13
|
|
20231016,132900,3651484500,375500,375500,375500,375500,4
|
|
20231016,132800,3649982500,375000,375000,375000,375000,40
|
|
20231016,132700,3634982500,376000,376000,376000,376000,10
|
|
20231016,132600,3631222500,376000,375500,376000,375500,33
|
|
20231016,132500,3618827000,375500,375500,375500,375500,11
|
|
20231016,132400,3614696500,374500,375500,375500,374500,11
|
|
20231016,132300,3610571000,375000,375500,375500,375000,13
|
|
20231016,132200,3605690000,375500,375500,375500,375500,5
|
|
20231016,132100,3603812500,375000,376000,376000,375000,49
|
|
20231016,132000,3585433500,376000,376000,376000,374500,13
|
|
20231016,131900,3580548500,376000,374500,376000,374500,14
|
|
20231016,131800,3575289000,374500,376500,376500,374500,13
|
|
20231016,131700,3570410500,376500,376500,376500,376500,1
|
|
20231016,131600,3570034000,376500,376000,376500,376000,9
|
|
20231016,131500,3566649500,375500,375500,375500,374500,19
|
|
20231016,131400,3559521000,375500,375500,375500,375500,1
|
|
20231016,131300,3559145500,375500,375500,375500,375500,12
|
|
20231016,131200,3554639500,375500,375500,375500,375500,2
|
|
20231016,131100,3553888500,375500,376500,376500,375500,9
|
|
20231016,131000,3550504000,376500,376500,376500,376500,4
|
|
20231016,130900,3548998000,376500,376500,376500,376500,11
|
|
20231016,130800,3544856500,376500,375000,376500,375000,48
|
|
20231016,130700,3526851000,375000,376500,376500,375000,7
|
|
20231016,130600,3524221500,376500,376000,376500,375000,21
|
|
20231016,130500,3516329000,376000,375000,376500,375000,10
|
|
20231016,130400,3512572000,375500,375500,375500,375500,0
|
|
20231016,130300,3512572000,375500,376000,376500,375500,15
|
|
20231016,130200,3506935000,376500,376000,376500,375500,22
|
|
20231016,130100,3498664000,376000,375500,376000,375500,2
|
|
20231016,130000,3497912500,375500,375000,375500,375000,2
|
|
20231016,125900,3497162000,376000,376000,376500,375500,37
|
|
20231016,125800,3483261500,376000,376000,376000,376000,8
|
|
20231016,125700,3480253500,375500,376000,376000,375500,11
|
|
20231016,125600,3476120500,376000,376000,376000,376000,27
|
|
20231016,125500,3465968500,376000,376000,376000,376000,2
|
|
20231016,125400,3465216500,376000,376000,376000,376000,5
|
|
20231016,125300,3463336500,376000,375500,376000,375500,36
|
|
20231016,125200,3449816000,375000,375500,375500,375000,13
|
|
20231016,125100,3444936500,375000,375000,375000,375000,6
|
|
20231016,125000,3442686500,375500,375500,375500,375500,1
|
|
20231016,124900,3442311000,375500,375500,375500,375500,14
|
|
20231016,124800,3437054000,375500,375000,375500,375000,3
|
|
20231016,124700,3435928500,375500,375500,375500,375500,8
|
|
20231016,124600,3432924500,375500,375500,375500,375500,8
|
|
20231016,124500,3429920500,376000,375500,376000,375500,13
|
|
20231016,124400,3425034500,376000,375500,376000,375500,18
|
|
20231016,124300,3418267000,375500,375500,375500,375500,3
|
|
20231016,124200,3417140500,375000,375500,375500,375000,17
|
|
20231016,124100,3410761000,375000,375000,375000,375000,0
|
|
20231016,124000,3410761000,375000,375000,375500,375000,51
|
|
20231016,123900,3391635000,375000,375000,375000,375000,12
|
|
20231016,123800,3387135000,375000,375000,375000,375000,1
|
|
20231016,123700,3386760000,375000,375000,375000,375000,8
|
|
20231016,123600,3383760000,375000,374500,375000,374500,10
|
|
20231016,123500,3380012500,374500,374500,374500,374000,48
|
|
20231016,123400,3362037500,374500,375500,375500,374500,19
|
|
20231016,123300,3354917000,375500,375000,375500,375000,8
|
|
20231016,123200,3351916500,375000,375000,375000,375000,6
|
|
20231016,123100,3349666500,374500,374500,374500,374500,2
|
|
20231016,123000,3348917500,374500,374500,374500,374500,4
|
|
20231016,122900,3347419500,374000,374500,374500,374000,11
|
|
20231016,122800,3343302500,375000,375000,375500,375000,12
|
|
20231016,122700,3338798500,375500,375500,375500,375500,5
|
|
20231016,122600,3336921000,375500,374000,375500,374000,17
|
|
20231016,122500,3330556500,374000,375000,375000,374000,30
|
|
20231016,122400,3319320500,374500,374500,374500,374500,7
|
|
20231016,122300,3316699000,375500,375500,375500,375000,73
|
|
20231016,122200,3289322500,375000,376000,376000,375000,58
|
|
20231016,122100,3267543500,376000,376000,376000,376000,7
|
|
20231016,122000,3264911500,376000,376000,376000,376000,13
|
|
20231016,121900,3260023500,375500,375500,375500,375500,2
|
|
20231016,121800,3259272500,376000,375500,376000,375500,18
|
|
20231016,121700,3252508500,376500,376500,376500,376500,2
|
|
20231016,121600,3251755500,376500,376000,376500,376000,15
|
|
20231016,121500,3246114500,376000,376000,376000,376000,22
|
|
20231016,121400,3237842500,376000,376000,376000,376000,3
|
|
20231016,121300,3236714500,375500,376000,376000,375500,5
|
|
20231016,121200,3234836500,375500,375500,375500,375500,5
|
|
20231016,121100,3232959000,376000,376000,376000,376000,7
|
|
20231016,121000,3230327000,375500,376000,376000,375500,3
|
|
20231016,120900,3229199500,376000,376000,376000,376000,1
|
|
20231016,120800,3228823500,376000,376000,376000,376000,16
|
|
20231016,120700,3222807500,376000,376000,376000,376000,18
|
|
20231016,120600,3216039500,376500,376000,376500,376000,21
|
|
20231016,120500,3208143000,376000,377000,377000,376000,10
|
|
20231016,120400,3204381000,377000,376500,377000,376000,11
|
|
20231016,120300,3200240000,376000,376500,376500,376000,8
|
|
20231016,120200,3197229000,376000,376000,376000,376000,2
|
|
20231016,120100,3196477000,377000,376500,377000,376500,26
|
|
20231016,120000,3186682000,376500,377000,377000,376500,39
|
|
20231016,115900,3171997500,376500,377000,377000,376500,8
|
|
20231016,115800,3168983000,377000,377000,377000,376500,30
|
|
20231016,115700,3157683500,377000,377000,377000,377000,0
|
|
20231016,115600,3157683500,377000,376500,377000,376500,37
|
|
20231016,115500,3143752500,377000,377000,377000,377000,4
|
|
20231016,115400,3142244500,377000,376500,377000,376500,15
|
|
20231016,115300,3136591000,376500,377000,377000,376500,3
|
|
20231016,115200,3135461000,377000,377000,377000,376500,4
|
|
20231016,115100,3133953500,377000,377000,377000,377000,13
|
|
20231016,115000,3129052500,377000,377000,377000,377000,1
|
|
20231016,114900,3128675500,377000,377000,377000,377000,6
|
|
20231016,114800,3126413500,376500,377000,377000,376500,4
|
|
20231016,114700,3124907000,377000,377000,377000,376500,13
|
|
20231016,114600,3120006500,377000,377000,377000,377000,2
|
|
20231016,114500,3119252500,376500,377000,377000,376500,10
|
|
20231016,114400,3115486500,377000,377000,377000,377000,13
|
|
20231016,114300,3110585500,377000,377000,377000,377000,8
|
|
20231016,114200,3107569500,376500,376500,376500,376500,116
|
|
20231016,114100,3063895500,376500,377000,377000,376500,11
|
|
20231016,114000,3059750000,377000,377000,377000,377000,0
|
|
20231016,113900,3059750000,377000,377000,377000,377000,8
|
|
20231016,113800,3056734000,377000,377000,377000,377000,1
|
|
20231016,113700,3056357000,377000,377000,377000,377000,15
|
|
20231016,113600,3050702000,377000,377000,377000,377000,6
|
|
20231016,113500,3048440000,377000,377000,377000,377000,5
|
|
20231016,113400,3046555000,377000,377000,377000,377000,9
|
|
20231016,113300,3043162000,377000,377000,377000,377000,0
|
|
20231016,113200,3043162000,377000,377000,377000,377000,11
|
|
20231016,113100,3039015000,376500,377000,377000,376500,4
|
|
20231016,113000,3037507500,377000,377000,377000,377000,12
|
|
20231016,112900,3032983500,377000,376500,377000,376500,18
|
|
20231016,112800,3026205000,376500,377000,377000,376500,16
|
|
20231016,112700,3020180500,377000,377000,377000,377000,16
|
|
20231016,112600,3014148500,377000,377000,377000,377000,2
|
|
20231016,112500,3013394500,377000,377000,377000,377000,5
|
|
20231016,112400,3011509500,377000,377000,377000,377000,0
|
|
20231016,112300,3011509500,377000,377000,377000,377000,11
|
|
20231016,112200,3007362500,376500,376500,376500,376500,0
|
|
20231016,112100,3007362500,376500,377000,377000,376500,3
|
|
20231016,112000,3006232000,377000,377000,377000,377000,14
|
|
20231016,111900,3000954000,377000,376500,377000,376500,6
|
|
20231016,111800,2998694500,376500,377000,377000,376500,50
|
|
20231016,111700,2979851000,377000,377000,377000,377000,8
|
|
20231016,111600,2976835000,376500,376500,377000,376500,19
|
|
20231016,111500,2969680500,377000,377000,377000,377000,7
|
|
20231016,111400,2967041500,377000,377000,377000,377000,5
|
|
20231016,111300,2965156500,377000,377000,377000,377000,15
|
|
20231016,111200,2959501500,377000,377000,377000,377000,0
|
|
20231016,111100,2959501500,377000,377000,377000,376500,15
|
|
20231016,111000,2953848000,377000,377000,377000,377000,7
|
|
20231016,110900,2951209000,377000,376500,377000,376500,24
|
|
20231016,110800,2942172500,376500,377000,377000,376500,5
|
|
20231016,110700,2940288000,377000,376500,377000,376500,18
|
|
20231016,110600,2933510500,377000,376500,377000,376500,18
|
|
20231016,110500,2926729500,376500,377000,377000,376500,6
|
|
20231016,110400,2924470000,377000,376500,377000,376500,7
|
|
20231016,110300,2921833500,377000,376500,377000,376500,16
|
|
20231016,110200,2915802500,377000,377500,377500,377000,3
|
|
20231016,110100,2914671000,377500,377500,377500,376500,25
|
|
20231016,110000,2905241500,377500,377500,377500,377500,13
|
|
20231016,105900,2900334000,377500,377000,377500,377000,32
|
|
20231016,105800,2888268000,377000,377000,377000,377000,1
|
|
20231016,105700,2887891000,377000,377000,377000,377000,11
|
|
20231016,105600,2883744000,377000,377000,377000,377000,14
|
|
20231016,105500,2878466000,376500,376500,376500,376500,1
|
|
20231016,105400,2878089500,377000,377000,377000,377000,11
|
|
20231016,105300,2873942500,377000,376500,377000,376500,35
|
|
20231016,105200,2860761000,377000,377000,377000,377000,0
|
|
20231016,105100,2860761000,377000,377000,377000,377000,11
|
|
20231016,105000,2856614000,377000,377000,377000,377000,2
|
|
20231016,104900,2855860000,377000,377000,377000,377000,25
|
|
20231016,104800,2846435000,377000,377000,377500,377000,28
|
|
20231016,104700,2835875500,377500,377500,377500,377500,4
|
|
20231016,104600,2834365500,377000,377000,377000,376500,37
|
|
20231016,104500,2820426000,377000,377000,377000,377000,18
|
|
20231016,104400,2813640000,377000,378000,378000,377000,11
|
|
20231016,104300,2809485000,378000,378000,378000,378000,1
|
|
20231016,104200,2809107000,378000,377500,378000,377500,33
|
|
20231016,104100,2796644500,377500,378000,378000,377500,10
|
|
20231016,104000,2792869000,377500,377500,378000,377500,8
|
|
20231016,103900,2789848000,377500,377500,377500,377500,53
|
|
20231016,103800,2769840500,378000,378000,378000,378000,1
|
|
20231016,103700,2769462500,378000,378000,378000,378000,8
|
|
20231016,103600,2766438500,378500,378000,378500,378000,66
|
|
20231016,103500,2741486500,378500,378500,378500,378000,13
|
|
20231016,103400,2736568500,378500,378000,378500,378000,6
|
|
20231016,103300,2734300000,378000,378500,378500,378000,6
|
|
20231016,103200,2732030500,378500,378000,378500,378000,72
|
|
20231016,103100,2704789000,378000,378000,378500,378000,18
|
|
20231016,103000,2697983000,378500,378500,378500,378500,8
|
|
20231016,102900,2694955000,378500,378000,378500,377000,31
|
|
20231016,102800,2683241500,378000,378500,378500,378000,11
|
|
20231016,102700,2679083000,378500,378500,378500,377000,51
|
|
20231016,102600,2659806000,379500,379500,379500,379500,0
|
|
20231016,102500,2659806000,379500,379500,379500,379000,27
|
|
20231016,102400,2649566000,379500,379500,379500,379500,7
|
|
20231016,102300,2646909500,379000,379000,379000,379000,14
|
|
20231016,102200,2641603500,379000,379500,379500,379000,46
|
|
20231016,102100,2624154500,380000,379500,380000,379500,27
|
|
20231016,102000,2613907500,380000,379500,380000,379500,25
|
|
20231016,101900,2604419500,380000,380000,380000,379500,100
|
|
20231016,101800,2566454500,379500,380000,380000,379500,16
|
|
20231016,101700,2560380000,380000,380500,380500,380000,24
|
|
20231016,101600,2551256000,380500,381000,381000,380500,283
|
|
20231016,101500,2443567500,381000,381500,382000,381000,134
|
|
20231016,101400,2392467500,382000,381000,382000,381000,185
|
|
20231016,101300,2321931000,381000,380500,381000,380500,281
|
|
20231016,101200,2214885500,380500,379000,380500,378500,680
|
|
20231016,101100,1956638000,378500,378500,378500,378500,7
|
|
20231016,101000,1953988500,378500,378500,379000,378000,148
|
|
20231016,100900,1897978000,378500,377500,379000,377500,607
|
|
20231016,100800,1668445000,377500,376000,377500,376000,454
|
|
20231016,100700,1497478500,376000,375500,376000,375500,92
|
|
20231016,100600,1462929500,375000,375500,375500,375000,3
|
|
20231016,100500,1461803500,375500,375000,375500,375000,3
|
|
20231016,100400,1460677500,375000,375500,375500,375000,22
|
|
20231016,100300,1452426500,375000,375000,375000,375000,23
|
|
20231016,100200,1443801500,375000,375000,375000,374500,62
|
|
20231016,100100,1420566500,375000,374500,375000,374500,2
|
|
20231016,100000,1419817000,375000,375000,375000,375000,69
|
|
20231016,095900,1393942000,375000,375000,375000,375000,0
|
|
20231016,095800,1393942000,375000,375000,375500,375000,47
|
|
20231016,095700,1376313500,375500,375000,375500,375000,21
|
|
20231016,095600,1368438000,375000,375000,375500,375000,41
|
|
20231016,095500,1353060500,375000,375000,375500,375000,42
|
|
20231016,095400,1337306000,375000,375000,375000,375000,20
|
|
20231016,095300,1329806000,375500,374000,375500,374000,21
|
|
20231016,095200,1321935500,375500,376500,376500,371000,356
|
|
20231016,095100,1189635000,376500,377000,377000,374500,99
|
|
20231016,095000,1152467500,377000,377500,377500,377000,184
|
|
20231016,094900,1083054000,377500,377000,377500,377000,36
|
|
20231016,094800,1069472500,377000,375000,377000,375000,889
|
|
20231016,094700,735288000,375000,374500,375000,374500,35
|
|
20231016,094600,722163500,375000,375000,375000,375000,20
|
|
20231016,094500,714663500,374500,375000,375000,374500,55
|
|
20231016,094400,694054500,375000,375000,375000,374500,53
|
|
20231016,094300,674186000,375000,375000,375000,375000,25
|
|
20231016,094200,664811000,375000,375500,375500,375000,51
|
|
20231016,094100,645675500,375500,375500,375500,375500,19
|
|
20231016,094000,638541000,375000,375000,375000,375000,4
|
|
20231016,093900,637041000,375000,375000,375000,375000,62
|
|
20231016,093800,613791000,375000,375500,375500,375000,30
|
|
20231016,093700,602535000,375500,375500,375500,375500,11
|
|
20231016,093600,598404500,375500,375000,375500,375000,10
|
|
20231016,093500,594652500,375500,374000,375500,374000,355
|
|
20231016,093400,461507000,375000,374500,375000,374500,43
|
|
20231016,093300,445386000,374500,374000,374500,374000,218
|
|
20231016,093200,363821500,374000,374000,374000,374000,9
|
|
20231016,093100,360455500,374000,373500,374000,373500,17
|
|
20231016,093000,354101000,374000,374000,374000,374000,3
|
|
20231016,092900,352979000,374000,374000,374000,374000,0
|
|
20231016,092800,352979000,374000,373000,374000,373000,33
|
|
20231016,092700,340657000,373500,373000,373500,373000,26
|
|
20231016,092600,330946500,373500,373500,373500,373500,2
|
|
20231016,092500,330199500,373500,373500,373500,373500,6
|
|
20231016,092400,327958500,373500,373000,373500,373000,15
|
|
20231016,092300,322360000,374000,373500,374000,373500,3
|
|
20231016,092200,321239000,373500,373500,373500,373500,31
|
|
20231016,092100,309660500,374000,374000,374000,374000,13
|
|
20231016,092000,304798500,373500,373500,373500,373500,4
|
|
20231016,091900,303304500,373500,374000,374000,373500,73
|
|
20231016,091800,276012500,374500,374000,375000,374000,71
|
|
20231016,091700,249417500,374000,374500,375000,374000,150
|
|
20231016,091600,193209000,374000,374000,374500,374000,186
|
|
20231016,091500,123642500,374000,373000,374000,373000,85
|
|
20231016,091400,91894000,373000,371500,373000,371500,52
|
|
20231016,091300,72541000,372000,372000,372000,372000,2
|
|
20231016,091200,71797000,371500,371000,371500,371000,3
|
|
20231016,091100,70683500,371500,371000,371500,371000,25
|
|
20231016,091000,61404000,371000,371000,371000,371000,3
|
|
20231016,090900,60291000,370500,370500,370500,370500,2
|
|
20231016,090800,59550000,370500,370500,370500,370500,15
|
|
20231016,090700,53992500,370500,370500,370500,370500,1
|
|
20231016,090600,53622000,371500,372000,372000,371500,18
|
|
20231016,090500,46934500,372000,371500,372000,371500,7
|
|
20231016,090400,44333000,371500,370000,371500,370000,21
|
|
20231016,090300,36554000,372000,372000,372000,372000,1
|
|
20231016,090200,36182000,369000,369500,369500,368500,62
|
|
20231016,090100,13319000,370000,370000,370000,370000,2
|
|
20231016,090000,12579000,372000,369500,372000,369500,34
|