643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194000,6811256800,39750,39750,39750,39750,38340
|
|
20231012,193900,6811256800,39750,39750,39750,39750,0
|
|
20231012,193800,6811256800,39750,39750,39750,39750,0
|
|
20231012,193700,6811256800,39750,39750,39750,39750,0
|
|
20231012,193600,6811256800,39750,39750,39750,39750,0
|
|
20231012,193500,6811256800,39750,39750,39750,39750,0
|
|
20231012,193400,6811256800,39750,39750,39750,39750,0
|
|
20231012,193300,6811256800,39750,39750,39750,39750,0
|
|
20231012,193200,6811256800,39750,39750,39750,39750,0
|
|
20231012,193100,6811256800,39750,39750,39750,39750,0
|
|
20231012,193000,6811256800,39750,39750,39750,39750,0
|
|
20231012,192900,6811256800,39750,39750,39750,39750,0
|
|
20231012,192800,6811256800,39750,39750,39750,39750,0
|
|
20231012,192700,6811256800,39750,39750,39750,39750,0
|
|
20231012,192600,6811256800,39750,39750,39750,39750,0
|
|
20231012,192500,6811256800,39750,39750,39750,39750,0
|
|
20231012,192400,6811256800,39750,39750,39750,39750,0
|
|
20231012,192300,6811256800,39750,39750,39750,39750,0
|
|
20231012,192200,6811256800,39750,39750,39750,39750,0
|
|
20231012,192100,6811256800,39750,39750,39750,39750,0
|
|
20231012,192000,6811256800,39750,39750,39750,39750,0
|
|
20231012,191900,6811256800,39750,39750,39750,39750,0
|
|
20231012,191800,6811256800,39750,39750,39750,39750,0
|
|
20231012,191700,6811256800,39750,39750,39750,39750,0
|
|
20231012,191600,6811256800,39750,39750,39750,39750,0
|
|
20231012,191500,6811256800,39750,39750,39750,39750,0
|
|
20231012,191400,6811256800,39750,39750,39750,39750,0
|
|
20231012,191300,6811256800,39750,39750,39750,39750,0
|
|
20231012,191200,6811256800,39750,39750,39750,39750,0
|
|
20231012,191100,6811256800,39750,39750,39750,39750,0
|
|
20231012,191000,6811256800,39750,39750,39750,39750,38340
|
|
20231012,190900,6811256800,39750,39750,39750,39750,0
|
|
20231012,190800,6811256800,39750,39750,39750,39750,0
|
|
20231012,190700,6811256800,39750,39750,39750,39750,0
|
|
20231012,190600,6811256800,39750,39750,39750,39750,0
|
|
20231012,190500,6811256800,39750,39750,39750,39750,0
|
|
20231012,190400,6811256800,39750,39750,39750,39750,0
|
|
20231012,190300,6811256800,39750,39750,39750,39750,0
|
|
20231012,190200,6811256800,39750,39750,39750,39750,0
|
|
20231012,190100,6811256800,39750,39750,39750,39750,0
|
|
20231012,190000,6811256800,39750,39750,39750,39750,0
|
|
20231012,185900,6811256800,39750,39750,39750,39750,0
|
|
20231012,185800,6811256800,39750,39750,39750,39750,0
|
|
20231012,185700,6811256800,39750,39750,39750,39750,0
|
|
20231012,185600,6811256800,39750,39750,39750,39750,0
|
|
20231012,185500,6811256800,39750,39750,39750,39750,0
|
|
20231012,185400,6811256800,39750,39750,39750,39750,0
|
|
20231012,185300,6811256800,39750,39750,39750,39750,0
|
|
20231012,185200,6811256800,39750,39750,39750,39750,0
|
|
20231012,185100,6811256800,39750,39750,39750,39750,0
|
|
20231012,185000,6811256800,39750,39750,39750,39750,0
|
|
20231012,184900,6811256800,39750,39750,39750,39750,0
|
|
20231012,184800,6811256800,39750,39750,39750,39750,0
|
|
20231012,184700,6811256800,39750,39750,39750,39750,0
|
|
20231012,184600,6811256800,39750,39750,39750,39750,0
|
|
20231012,184500,6811256800,39750,39750,39750,39750,0
|
|
20231012,184400,6811256800,39750,39750,39750,39750,0
|
|
20231012,184300,6811256800,39750,39750,39750,39750,0
|
|
20231012,184200,6811256800,39750,39750,39750,39750,0
|
|
20231012,184100,6811256800,39750,39750,39750,39750,0
|
|
20231012,184000,6811256800,39750,39750,39750,39750,38340
|
|
20231012,183900,6811256800,39750,39750,39750,39750,0
|
|
20231012,183800,6811256800,39750,39750,39750,39750,0
|
|
20231012,183700,6811256800,39750,39750,39750,39750,0
|
|
20231012,183600,6811256800,39750,39750,39750,39750,0
|
|
20231012,183500,6811256800,39750,39750,39750,39750,0
|
|
20231012,183400,6811256800,39750,39750,39750,39750,0
|
|
20231012,183300,6811256800,39750,39750,39750,39750,0
|
|
20231012,183200,6811256800,39750,39750,39750,39750,0
|
|
20231012,183100,6811256800,39750,39750,39750,39750,0
|
|
20231012,183000,6811256800,39750,39750,39750,39750,0
|
|
20231012,182900,6811256800,39750,39750,39750,39750,0
|
|
20231012,182800,6811256800,39750,39750,39750,39750,0
|
|
20231012,182700,6811256800,39750,39750,39750,39750,0
|
|
20231012,182600,6811256800,39750,39750,39750,39750,0
|
|
20231012,182500,6811256800,39750,39750,39750,39750,0
|
|
20231012,182400,6811256800,39750,39750,39750,39750,0
|
|
20231012,182300,6811256800,39750,39750,39750,39750,0
|
|
20231012,182200,6811256800,39750,39750,39750,39750,0
|
|
20231012,182100,6811256800,39750,39750,39750,39750,0
|
|
20231012,182000,6811256800,39750,39750,39750,39750,0
|
|
20231012,181900,6811256800,39750,39750,39750,39750,0
|
|
20231012,181800,6811256800,39750,39750,39750,39750,0
|
|
20231012,181700,6811256800,39750,39750,39750,39750,0
|
|
20231012,181600,6811256800,39750,39750,39750,39750,0
|
|
20231012,181500,6811256800,39750,39750,39750,39750,0
|
|
20231012,181400,6811256800,39750,39750,39750,39750,0
|
|
20231012,181300,6811256800,39750,39750,39750,39750,0
|
|
20231012,181200,6811256800,39750,39750,39750,39750,0
|
|
20231012,181100,6811256800,39750,39750,39750,39750,0
|
|
20231012,181000,6811256800,39750,39750,39750,39750,38340
|
|
20231012,180900,6811256800,39750,39750,39750,39750,0
|
|
20231012,180800,6811256800,39750,39750,39750,39750,0
|
|
20231012,180700,6811256800,39750,39750,39750,39750,0
|
|
20231012,180600,6811256800,39750,39750,39750,39750,0
|
|
20231012,180500,6811256800,39750,39750,39750,39750,0
|
|
20231012,180400,6811256800,39750,39750,39750,39750,0
|
|
20231012,180300,6811256800,39750,39750,39750,39750,0
|
|
20231012,180200,6811256800,39750,39750,39750,39750,0
|
|
20231012,180100,6811256800,39750,39750,39750,39750,0
|
|
20231012,180000,6811256800,39750,39750,39750,39750,0
|
|
20231012,175900,6811256800,39750,39750,39750,39750,0
|
|
20231012,175800,6811256800,39750,39750,39750,39750,0
|
|
20231012,175700,6811256800,39750,39750,39750,39750,0
|
|
20231012,175600,6811256800,39750,39750,39750,39750,0
|
|
20231012,175500,6811256800,39750,39750,39750,39750,0
|
|
20231012,175400,6811256800,39750,39750,39750,39750,0
|
|
20231012,175300,6811256800,39750,39750,39750,39750,0
|
|
20231012,175200,6811256800,39750,39750,39750,39750,0
|
|
20231012,175100,6811256800,39750,39750,39750,39750,0
|
|
20231012,175000,6811256800,39750,39750,39750,39750,0
|
|
20231012,174900,6811256800,39750,39750,39750,39750,0
|
|
20231012,174800,6811256800,39750,39750,39750,39750,0
|
|
20231012,174700,6811256800,39750,39750,39750,39750,0
|
|
20231012,174600,6811256800,39750,39750,39750,39750,0
|
|
20231012,174500,6811256800,39750,39750,39750,39750,0
|
|
20231012,174400,6811256800,39750,39750,39750,39750,0
|
|
20231012,174300,6811256800,39750,39750,39750,39750,0
|
|
20231012,174200,6811256800,39750,39750,39750,39750,0
|
|
20231012,174100,6811256800,39750,39750,39750,39750,0
|
|
20231012,174000,6811256800,39750,39750,39750,39750,38340
|
|
20231012,173900,6811256800,39750,39750,39750,39750,0
|
|
20231012,173800,6811256800,39750,39750,39750,39750,0
|
|
20231012,173700,6811256800,39750,39750,39750,39750,0
|
|
20231012,173600,6811256800,39750,39750,39750,39750,0
|
|
20231012,173500,6811256800,39750,39750,39750,39750,0
|
|
20231012,173400,6811256800,39750,39750,39750,39750,0
|
|
20231012,173300,6811256800,39750,39750,39750,39750,0
|
|
20231012,173200,6811256800,39750,39750,39750,39750,0
|
|
20231012,173100,6811256800,39750,39750,39750,39750,0
|
|
20231012,173000,6811256800,39750,39750,39750,39750,0
|
|
20231012,172900,6811256800,39750,39750,39750,39750,0
|
|
20231012,172800,6811256800,39750,39750,39750,39750,0
|
|
20231012,172700,6811256800,39750,39750,39750,39750,0
|
|
20231012,172600,6811256800,39750,39750,39750,39750,0
|
|
20231012,172500,6811256800,39750,39750,39750,39750,0
|
|
20231012,172400,6811256800,39750,39750,39750,39750,0
|
|
20231012,172300,6811256800,39750,39750,39750,39750,0
|
|
20231012,172200,6811256800,39750,39750,39750,39750,0
|
|
20231012,172100,6811256800,39750,39750,39750,39750,0
|
|
20231012,172000,6811256800,39750,39750,39750,39750,0
|
|
20231012,171900,6811256800,39750,39750,39750,39750,0
|
|
20231012,171800,6811256800,39750,39750,39750,39750,0
|
|
20231012,171700,6811256800,39750,39750,39750,39750,0
|
|
20231012,171600,6811256800,39750,39750,39750,39750,0
|
|
20231012,171500,6811256800,39750,39750,39750,39750,0
|
|
20231012,171400,6811256800,39750,39750,39750,39750,0
|
|
20231012,171300,6811256800,39750,39750,39750,39750,0
|
|
20231012,171200,6811256800,39750,39750,39750,39750,0
|
|
20231012,171100,6811256800,39750,39750,39750,39750,0
|
|
20231012,171000,6811256800,39750,39750,39750,39750,38340
|
|
20231012,170900,6811256800,39750,39750,39750,39750,0
|
|
20231012,170800,6811256800,39750,39750,39750,39750,0
|
|
20231012,170700,6811256800,39750,39750,39750,39750,0
|
|
20231012,170600,6811256800,39750,39750,39750,39750,0
|
|
20231012,170500,6811256800,39750,39750,39750,39750,0
|
|
20231012,170400,6811256800,39750,39750,39750,39750,0
|
|
20231012,170300,6811256800,39750,39750,39750,39750,0
|
|
20231012,170200,6811256800,39750,39750,39750,39750,0
|
|
20231012,170100,6811256800,39750,39750,39750,39750,0
|
|
20231012,170000,6811256800,39750,39750,39750,39750,0
|
|
20231012,165900,6811256800,39750,39750,39750,39750,0
|
|
20231012,165800,6811256800,39750,39750,39750,39750,0
|
|
20231012,165700,6811256800,39750,39750,39750,39750,0
|
|
20231012,165600,6811256800,39750,39750,39750,39750,0
|
|
20231012,165500,6811256800,39750,39750,39750,39750,0
|
|
20231012,165400,6811256800,39750,39750,39750,39750,0
|
|
20231012,165300,6811256800,39750,39750,39750,39750,0
|
|
20231012,165200,6811256800,39750,39750,39750,39750,0
|
|
20231012,165100,6811256800,39750,39750,39750,39750,0
|
|
20231012,165000,6811256800,39750,39750,39750,39750,0
|
|
20231012,164900,6811256800,39750,39750,39750,39750,0
|
|
20231012,164800,6811256800,39750,39750,39750,39750,0
|
|
20231012,164700,6811256800,39750,39750,39750,39750,0
|
|
20231012,164600,6811256800,39750,39750,39750,39750,0
|
|
20231012,164500,6811256800,39750,39750,39750,39750,0
|
|
20231012,164400,6811256800,39750,39750,39750,39750,0
|
|
20231012,164300,6811256800,39750,39750,39750,39750,0
|
|
20231012,164200,6811256800,39750,39750,39750,39750,0
|
|
20231012,164100,6811256800,39750,39750,39750,39750,0
|
|
20231012,164000,6811256800,39750,39750,39750,39750,38340
|
|
20231012,163900,6811256800,39750,39750,39750,39750,0
|
|
20231012,163800,6811256800,39750,39750,39750,39750,0
|
|
20231012,163700,6811256800,39750,39750,39750,39750,0
|
|
20231012,163600,6811256800,39750,39750,39750,39750,0
|
|
20231012,163500,6811256800,39750,39750,39750,39750,0
|
|
20231012,163400,6811256800,39750,39750,39750,39750,0
|
|
20231012,163300,6811256800,39750,39750,39750,39750,0
|
|
20231012,163200,6811256800,39750,39750,39750,39750,0
|
|
20231012,163100,6811256800,39750,39750,39750,39750,0
|
|
20231012,163000,6811256800,39750,39750,39750,39750,0
|
|
20231012,162900,6811256800,39750,39750,39750,39750,0
|
|
20231012,162800,6811256800,39750,39750,39750,39750,0
|
|
20231012,162700,6811256800,39750,39750,39750,39750,0
|
|
20231012,162600,6811256800,39750,39750,39750,39750,0
|
|
20231012,162500,6811256800,39750,39750,39750,39750,0
|
|
20231012,162400,6811256800,39750,39750,39750,39750,0
|
|
20231012,162300,6811256800,39750,39750,39750,39750,0
|
|
20231012,162200,6811256800,39750,39750,39750,39750,0
|
|
20231012,162100,6811256800,39750,39750,39750,39750,0
|
|
20231012,162000,6811256800,39750,39750,39750,39750,0
|
|
20231012,161900,6811256800,39750,39750,39750,39750,0
|
|
20231012,161800,6811256800,39750,39750,39750,39750,0
|
|
20231012,161700,6811256800,39750,39750,39750,39750,0
|
|
20231012,161600,6811256800,39750,39750,39750,39750,0
|
|
20231012,161500,6811256800,39750,39750,39750,39750,0
|
|
20231012,161400,6811256800,39750,39750,39750,39750,0
|
|
20231012,161300,6811256800,39750,39750,39750,39750,0
|
|
20231012,161200,6811256800,39750,39750,39750,39750,0
|
|
20231012,161100,6811256800,39750,39750,39750,39750,0
|
|
20231012,161000,6811256800,39750,39750,39750,39750,38340
|
|
20231012,160900,6811256800,39750,39750,39750,39750,0
|
|
20231012,160800,6811256800,39750,39750,39750,39750,0
|
|
20231012,160700,6811256800,39750,39750,39750,39750,0
|
|
20231012,160600,6811256800,39750,39750,39750,39750,0
|
|
20231012,160500,6811256800,39750,39750,39750,39750,0
|
|
20231012,160400,6811256800,39750,39750,39750,39750,0
|
|
20231012,160300,6811256800,39750,39750,39750,39750,0
|
|
20231012,160200,6811256800,39750,39750,39750,39750,0
|
|
20231012,160100,6811256800,39750,39750,39750,39750,0
|
|
20231012,160000,6811256800,39750,39750,39750,39750,0
|
|
20231012,155900,6811256800,39750,39750,39750,39750,0
|
|
20231012,155800,6811256800,39750,39750,39750,39750,0
|
|
20231012,155700,6811256800,39750,39750,39750,39750,0
|
|
20231012,155600,6811256800,39750,39750,39750,39750,0
|
|
20231012,155500,6811256800,39750,39750,39750,39750,0
|
|
20231012,155400,6811256800,39750,39750,39750,39750,0
|
|
20231012,155300,6811256800,39750,39750,39750,39750,0
|
|
20231012,155200,6811256800,39750,39750,39750,39750,0
|
|
20231012,155100,6811256800,39750,39750,39750,39750,0
|
|
20231012,155000,6811256800,39750,39750,39750,39750,0
|
|
20231012,154900,6811256800,39750,39750,39750,39750,0
|
|
20231012,154800,6811256800,39750,39750,39750,39750,0
|
|
20231012,154700,6811256800,39750,39750,39750,39750,0
|
|
20231012,154600,6811256800,39750,39750,39750,39750,0
|
|
20231012,154500,6811256800,39750,39750,39750,39750,0
|
|
20231012,154400,6811256800,39750,39750,39750,39750,0
|
|
20231012,154300,6811256800,39750,39750,39750,39750,0
|
|
20231012,154200,6811256800,39750,39750,39750,39750,0
|
|
20231012,154100,6811256800,39750,39750,39750,39750,0
|
|
20231012,154000,6811256800,39750,39750,39750,39750,38340
|
|
20231012,153900,6811256800,39750,39750,39750,39750,0
|
|
20231012,153800,6811256800,39750,39750,39750,39750,0
|
|
20231012,153700,6811256800,39750,39750,39750,39750,0
|
|
20231012,153600,6811256800,39750,39750,39750,39750,0
|
|
20231012,153500,6811256800,39750,39750,39750,39750,0
|
|
20231012,153400,6811256800,39750,39750,39750,39750,0
|
|
20231012,153300,6811256800,39750,39750,39750,39750,0
|
|
20231012,153200,6811256800,39750,39750,39750,39750,0
|
|
20231012,153100,6811256800,39750,39750,39750,39750,0
|
|
20231012,153000,6811256800,39750,39750,39750,39750,38340
|
|
20231012,152900,5287241800,39700,39700,39700,39700,0
|
|
20231012,152800,5287241800,39700,39700,39700,39700,0
|
|
20231012,152700,5287241800,39700,39700,39700,39700,0
|
|
20231012,152600,5287241800,39700,39700,39700,39700,0
|
|
20231012,152500,5287241800,39700,39700,39700,39700,0
|
|
20231012,152400,5287241800,39700,39700,39700,39700,0
|
|
20231012,152300,5287241800,39700,39700,39700,39700,0
|
|
20231012,152200,5287241800,39700,39700,39700,39700,0
|
|
20231012,152100,5287241800,39700,39700,39700,39700,0
|
|
20231012,152000,5287241800,39700,39700,39700,39700,0
|
|
20231012,151900,5287241800,39700,39700,39750,39700,345
|
|
20231012,151800,5273535500,39700,39750,39750,39650,296
|
|
20231012,151700,5261784600,39750,39850,39900,39750,1238
|
|
20231012,151600,5212451500,39800,39800,39900,39800,666
|
|
20231012,151500,5185922750,39850,39750,39850,39750,453
|
|
20231012,151400,5167892700,39750,39800,39800,39750,911
|
|
20231012,151300,5131639250,39800,39850,39850,39800,242
|
|
20231012,151200,5121997200,39800,39850,39850,39750,404
|
|
20231012,151100,5105910300,39800,39850,39850,39800,1778
|
|
20231012,151000,5035104000,39800,39800,39800,39750,712
|
|
20231012,150900,5006771100,39750,39800,39800,39750,450
|
|
20231012,150800,4988864950,39750,39700,39800,39700,268
|
|
20231012,150700,4978213500,39750,39700,39800,39700,400
|
|
20231012,150600,4962319200,39750,39750,39850,39700,914
|
|
20231012,150500,4925973650,39750,39850,39900,39750,941
|
|
20231012,150400,4888490900,39850,39800,39850,39800,631
|
|
20231012,150300,4863348250,39800,39800,39850,39800,306
|
|
20231012,150200,4851159850,39800,39800,39850,39800,244
|
|
20231012,150100,4841439700,39850,39800,39850,39750,625
|
|
20231012,150000,4816553950,39750,39700,39800,39700,265
|
|
20231012,145900,4806010500,39700,39800,39850,39700,3062
|
|
20231012,145800,4684303850,39800,39850,39850,39800,265
|
|
20231012,145700,4673744600,39850,39800,39850,39800,567
|
|
20231012,145600,4651156200,39850,39800,39850,39800,524
|
|
20231012,145500,4630275750,39800,39800,39850,39800,260
|
|
20231012,145400,4619916650,39850,39800,39850,39800,477
|
|
20231012,145300,4600915050,39800,39800,39850,39800,658
|
|
20231012,145200,4574717450,39800,39800,39850,39750,488
|
|
20231012,145100,4555308950,39800,39800,39800,39750,516
|
|
20231012,145000,4534773150,39750,39750,39800,39750,304
|
|
20231012,144900,4522676450,39800,39800,39800,39750,312
|
|
20231012,144800,4510259900,39750,39800,39800,39750,1008
|
|
20231012,144700,4470142300,39800,39800,39850,39800,315
|
|
20231012,144600,4457593900,39800,39750,39850,39750,362
|
|
20231012,144500,4443177950,39750,39750,39800,39750,220
|
|
20231012,144400,4434423600,39750,39800,39800,39750,621
|
|
20231012,144300,4409713600,39750,39800,39800,39750,602
|
|
20231012,144200,4385755750,39800,39750,39800,39750,235
|
|
20231012,144100,4376404300,39800,39750,39800,39750,267
|
|
20231012,144000,4365778700,39750,39750,39800,39750,93
|
|
20231012,143900,4362078800,39750,39750,39750,39700,708
|
|
20231012,143800,4333940000,39750,39750,39750,39700,158
|
|
20231012,143700,4327661450,39700,39700,39750,39700,170
|
|
20231012,143600,4320905050,39700,39700,39750,39700,87
|
|
20231012,143500,4317448850,39700,39750,39750,39700,176
|
|
20231012,143400,4310459350,39700,39700,39750,39700,89
|
|
20231012,143300,4306923700,39700,39750,39750,39700,61
|
|
20231012,143200,4304500300,39700,39700,39750,39700,64
|
|
20231012,143100,4301958200,39700,39700,39750,39700,53
|
|
20231012,143000,4299852250,39700,39750,39750,39700,75
|
|
20231012,142900,4296872700,39750,39700,39750,39700,81
|
|
20231012,142800,4293654200,39700,39700,39750,39700,368
|
|
20231012,142700,4279042800,39750,39700,39750,39700,184
|
|
20231012,142600,4271735750,39700,39700,39750,39700,62
|
|
20231012,142500,4269273950,39700,39750,39750,39700,98
|
|
20231012,142400,4265380800,39750,39700,39750,39700,91
|
|
20231012,142300,4261766300,39700,39700,39750,39700,101
|
|
20231012,142200,4257754400,39700,39650,39750,39650,1751
|
|
20231012,142100,4188241650,39650,39900,39900,39600,6255
|
|
20231012,142000,3939402350,39850,39900,39900,39850,42
|
|
20231012,141900,3937726950,39900,39850,39900,39850,123
|
|
20231012,141800,3932823050,39900,39850,39900,39850,80
|
|
20231012,141700,3929631950,39850,39850,39900,39850,214
|
|
20231012,141600,3921101150,39850,39900,39900,39850,59
|
|
20231012,141500,3918747900,39850,39850,39900,39850,39
|
|
20231012,141400,3917192250,39900,39900,39900,39850,61
|
|
20231012,141300,3914759300,39850,39900,39900,39850,680
|
|
20231012,141200,3887658900,39900,39850,39900,39850,116
|
|
20231012,141100,3883031950,39850,39850,39900,39850,80
|
|
20231012,141000,3879840750,39900,39900,39900,39850,423
|
|
20231012,140900,3862974950,39900,39850,39900,39850,66
|
|
20231012,140800,3860341750,39850,39900,39900,39850,257
|
|
20231012,140700,3850097850,39900,39900,39900,39850,68
|
|
20231012,140600,3847384750,39850,39900,39900,39850,133
|
|
20231012,140500,3842079450,39850,39900,39900,39850,75
|
|
20231012,140400,3839087300,39850,39850,39900,39850,188
|
|
20231012,140300,3831590150,39900,39900,39900,39850,144
|
|
20231012,140200,3825848000,39900,39900,39900,39850,178
|
|
20231012,140100,3818749150,39850,39900,39900,39850,211
|
|
20231012,140000,3810337300,39850,39850,39900,39850,143
|
|
20231012,135900,3804632850,39850,39850,39900,39850,88
|
|
20231012,135800,3801123250,39900,39900,39900,39850,123
|
|
20231012,135700,3796216100,39900,39900,39900,39850,102
|
|
20231012,135600,3792148350,39850,39850,39900,39850,117
|
|
20231012,135500,3787481450,39900,39900,39900,39850,110
|
|
20231012,135400,3783093650,39900,39850,39900,39850,77
|
|
20231012,135300,3780022150,39900,39900,39900,39850,106
|
|
20231012,135200,3775793050,39900,39900,39900,39850,185
|
|
20231012,135100,3768415200,39900,39900,39900,39850,109
|
|
20231012,135000,3764066750,39900,39900,39900,39850,117
|
|
20231012,134900,3759398950,39900,39900,39900,39850,162
|
|
20231012,134800,3752938400,39850,39850,39900,39850,107
|
|
20231012,134700,3748670050,39850,39850,39900,39850,113
|
|
20231012,134600,3744161900,39850,39850,39900,39850,133
|
|
20231012,134500,3738856150,39850,39900,39900,39850,177
|
|
20231012,134400,3731797800,39850,39900,39900,39850,120
|
|
20231012,134300,3727010500,39850,39900,39900,39850,88
|
|
20231012,134200,3723499800,39900,39850,39900,39850,44
|
|
20231012,134100,3721745700,39850,39850,39900,39850,65
|
|
20231012,134000,3719153000,39900,39850,39900,39850,50
|
|
20231012,133900,3717158950,39900,39850,39900,39850,457
|
|
20231012,133800,3698943900,39900,39900,39900,39850,144
|
|
20231012,133700,3693200850,39900,39900,39900,39850,154
|
|
20231012,133600,3687059100,39900,39850,39900,39850,102
|
|
20231012,133500,3682990850,39900,39850,39900,39850,90
|
|
20231012,133400,3679401600,39900,39900,39900,39850,140
|
|
20231012,133300,3673818150,39900,39850,39900,39850,85
|
|
20231012,133200,3670427550,39850,39900,39900,39850,109
|
|
20231012,133100,3666080550,39850,39900,39900,39850,93
|
|
20231012,133000,3662370600,39850,39900,39900,39850,84
|
|
20231012,132900,3659019900,39900,39850,39900,39850,55
|
|
20231012,132800,3656826300,39850,39900,39900,39850,141
|
|
20231012,132700,3651204750,39850,39900,39900,39850,169
|
|
20231012,132600,3644466700,39850,39850,39900,39850,96
|
|
20231012,132500,3640637500,39900,39850,39900,39850,133
|
|
20231012,132400,3635331950,39850,39850,39850,39800,2397
|
|
20231012,132300,3539845950,39800,39850,39850,39800,44
|
|
20231012,132200,3538094000,39850,39850,39850,39800,122
|
|
20231012,132100,3533234300,39850,39800,39850,39800,83
|
|
20231012,132000,3529927250,39800,39850,39850,39800,90
|
|
20231012,131900,3526342400,39850,39800,39850,39800,129
|
|
20231012,131800,3521204200,39800,39850,39850,39800,64
|
|
20231012,131700,3518655400,39850,39850,39850,39800,80
|
|
20231012,131600,3515468350,39800,39800,39850,39800,62
|
|
20231012,131500,3513000600,39800,39800,39850,39800,71
|
|
20231012,131400,3510172050,39800,39800,39850,39800,132
|
|
20231012,131300,3504912400,39800,39800,39850,39800,65
|
|
20231012,131200,3502322450,39800,39950,39950,39700,1236
|
|
20231012,131100,3453042900,39900,39950,39950,39900,483
|
|
20231012,131000,3433766350,39900,39950,39950,39900,68
|
|
20231012,130900,3431052050,39950,39950,39950,39900,96
|
|
20231012,130800,3427217450,39950,39900,39950,39900,139
|
|
20231012,130700,3421667700,39900,39900,39950,39900,78
|
|
20231012,130600,3418552200,39950,39900,39950,39850,1750
|
|
20231012,130500,3348724750,39850,39900,39900,39850,90
|
|
20231012,130400,3345135250,39900,39850,39900,39850,70
|
|
20231012,130300,3342344150,39900,39850,39900,39850,80
|
|
20231012,130200,3339152800,39900,39850,39900,39850,102
|
|
20231012,130100,3335086300,39850,39850,39900,39850,97
|
|
20231012,130000,3331218850,39850,39800,39900,39800,403
|
|
20231012,125900,3315158350,39800,39850,39850,39800,99
|
|
20231012,125800,3311215450,39850,39900,39900,39850,484
|
|
20231012,125700,3291926650,39900,39850,39900,39850,171
|
|
20231012,125600,3285111650,39900,39850,39900,39850,94
|
|
20231012,125500,3281364350,39850,39850,39900,39850,175
|
|
20231012,125400,3274388850,39850,39850,39900,39850,50
|
|
20231012,125300,3272394950,39850,39850,39900,39850,338
|
|
20231012,125200,3258924150,39900,39900,39900,39850,42
|
|
20231012,125100,3257248750,39900,39850,39900,39850,25
|
|
20231012,125000,3256251900,39900,39850,39900,39850,269
|
|
20231012,124900,3245519850,39900,39900,39950,39900,801
|
|
20231012,124800,3213558550,39950,39950,39950,39900,162
|
|
20231012,124700,3207092600,39900,39950,39950,39900,218
|
|
20231012,124600,3198391600,39900,39950,39950,39900,185
|
|
20231012,124500,3191006550,39900,39950,39950,39900,39
|
|
20231012,124400,3189448950,39950,39950,39950,39900,59
|
|
20231012,124300,3187092050,39950,39950,39950,39900,267
|
|
20231012,124200,3176436600,39900,39900,39950,39900,53
|
|
20231012,124100,3174319700,39950,39900,39950,39900,54
|
|
20231012,124000,3172163100,39900,39900,39950,39900,45
|
|
20231012,123900,3170365800,39900,39950,39950,39900,45
|
|
20231012,123800,3168568850,39900,39900,39900,39900,311
|
|
20231012,123700,3156159950,39950,39900,39950,39900,41
|
|
20231012,123600,3154522050,39900,39900,39950,39900,464
|
|
20231012,123500,3136007000,39950,39950,39950,39900,65
|
|
20231012,123400,3133410750,39900,39950,39950,39900,30
|
|
20231012,123300,3132212300,39900,39950,39950,39900,2272
|
|
20231012,123200,3041557450,39950,39950,39950,39900,55
|
|
20231012,123100,3039361000,39950,39950,39950,39900,86
|
|
20231012,123000,3035926100,39900,39950,39950,39900,57
|
|
20231012,122900,3033649400,39900,39900,39950,39900,77
|
|
20231012,122800,3030573900,39950,39950,39950,39900,104
|
|
20231012,122700,3026421450,39900,39950,39950,39900,78
|
|
20231012,122600,3023306450,39900,39900,39950,39900,50
|
|
20231012,122500,3021309900,39950,39900,39950,39850,1181
|
|
20231012,122400,2974183900,39900,39900,39900,39850,92
|
|
20231012,122300,2970514300,39850,39900,39900,39850,167
|
|
20231012,122200,2963851400,39850,39900,39900,39850,51
|
|
20231012,122100,2961816600,39900,39900,39900,39850,62
|
|
20231012,122000,2959344350,39850,39900,39900,39850,23
|
|
20231012,121900,2958426750,39900,39900,39900,39850,117
|
|
20231012,121800,2953761600,39900,39900,39900,39850,73
|
|
20231012,121700,2950849250,39900,39900,39900,39850,93
|
|
20231012,121600,2947139350,39850,39850,39900,39850,60
|
|
20231012,121500,2944746250,39850,39900,39900,39850,188
|
|
20231012,121400,2937245200,39900,39900,39900,39850,144
|
|
20231012,121300,2931502350,39850,39900,39900,39850,35
|
|
20231012,121200,2930106200,39900,39900,39900,39850,89
|
|
20231012,121100,2926555850,39850,39850,39900,39850,78
|
|
20231012,121000,2923444050,39850,39900,39900,39850,62
|
|
20231012,120900,2920970950,39900,39850,39900,39850,102
|
|
20231012,120800,2916902150,39850,39900,39900,39850,43
|
|
20231012,120700,2915186550,39900,39900,39900,39850,108
|
|
20231012,120600,2910878050,39850,39850,39900,39850,64
|
|
20231012,120500,2908325450,39900,39900,39900,39850,76
|
|
20231012,120400,2905293300,39900,39900,39900,39850,176
|
|
20231012,120300,2898271750,39850,39900,39900,39850,132
|
|
20231012,120200,2893008200,39900,39850,39900,39800,2084
|
|
20231012,120100,2809890400,39800,39850,39850,39800,18
|
|
20231012,120000,2809173400,39850,39850,39850,39800,43
|
|
20231012,115900,2807459950,39800,39800,39850,39750,211
|
|
20231012,115800,2799061050,39750,39800,39800,39750,42
|
|
20231012,115700,2797390150,39750,39750,39800,39750,63
|
|
20231012,115600,2794884150,39750,39850,39900,39750,1685
|
|
20231012,115500,2727763700,39850,39800,39950,39800,2918
|
|
20231012,115400,2611427300,39800,39750,39800,39750,21
|
|
20231012,115300,2610591950,39750,39750,39800,39750,73
|
|
20231012,115200,2607688800,39800,39800,39800,39750,76
|
|
20231012,115100,2604665550,39750,39800,39800,39750,45
|
|
20231012,115000,2602874850,39800,39700,39800,39700,434
|
|
20231012,114900,2585621150,39700,39800,39800,39700,326
|
|
20231012,114800,2572661700,39750,39750,39800,39750,243
|
|
20231012,114700,2563002400,39800,39800,39800,39750,56
|
|
20231012,114600,2560774500,39800,39750,39800,39750,47
|
|
20231012,114500,2558904800,39750,39750,39800,39750,172
|
|
20231012,114400,2552066350,39750,39800,39800,39750,103
|
|
20231012,114300,2547970650,39750,39750,39800,39750,297
|
|
20231012,114200,2536163450,39800,39750,39800,39750,34
|
|
20231012,114100,2534811650,39800,39800,39850,39800,318
|
|
20231012,114000,2522155200,39800,39800,39850,39800,49
|
|
20231012,113900,2520203550,39850,39850,39850,39800,794
|
|
20231012,113800,2488562700,39900,39900,39900,39850,81
|
|
20231012,113700,2485331350,39900,39900,39900,39850,388
|
|
20231012,113600,2469851500,39900,39900,39900,39850,106
|
|
20231012,113500,2465622200,39850,39900,39900,39850,143
|
|
20231012,113400,2459917600,39900,39900,39900,39850,131
|
|
20231012,113300,2454691450,39900,39900,39900,39850,167
|
|
20231012,113200,2448030800,39850,39800,39850,39800,414
|
|
20231012,113100,2431533150,39800,39850,39850,39800,34
|
|
20231012,113000,2430178300,39800,39800,39850,39750,211
|
|
20231012,112900,2421776200,39750,39800,39800,39750,48
|
|
20231012,112800,2419866150,39800,39850,39850,39750,346
|
|
20231012,112700,2406081350,39900,39850,39900,39850,125
|
|
20231012,112600,2401097950,39900,39800,39950,39750,3625
|
|
20231012,112500,2256537800,39850,39800,39850,39800,58
|
|
20231012,112400,2254226900,39800,39850,39850,39800,134
|
|
20231012,112300,2248887200,39800,39800,39850,39750,2404
|
|
20231012,112200,2153192950,39750,39800,39900,39750,5000
|
|
20231012,112100,1954009850,39800,39800,39800,39750,265
|
|
20231012,112000,1943463600,39750,39750,39800,39700,907
|
|
20231012,111900,1907410100,39750,39700,39800,39700,2119
|
|
20231012,111800,1823132550,39750,39750,39750,39700,164
|
|
20231012,111700,1816614400,39700,39700,39750,39700,28
|
|
20231012,111600,1815501700,39750,39750,39750,39700,65
|
|
20231012,111500,1812919600,39700,39750,39750,39700,34
|
|
20231012,111400,1811568300,39750,39750,39750,39700,58
|
|
20231012,111300,1809264050,39700,39750,39750,39700,66
|
|
20231012,111200,1806641000,39700,39750,39750,39700,42
|
|
20231012,111100,1804972450,39700,39750,39750,39700,68
|
|
20231012,111000,1802269850,39750,39750,39750,39700,47
|
|
20231012,110900,1800402350,39700,39700,39750,39700,93
|
|
20231012,110800,1796705800,39700,39750,39750,39700,75
|
|
20231012,110700,1793725750,39750,39750,39750,39700,58
|
|
20231012,110600,1791420450,39750,39750,39750,39700,87
|
|
20231012,110500,1787962750,39700,39700,39750,39700,62
|
|
20231012,110400,1785499600,39750,39750,39750,39700,50
|
|
20231012,110300,1783512400,39750,39700,39750,39700,35
|
|
20231012,110200,1782121400,39750,39650,39800,39650,2237
|
|
20231012,110100,1693305900,39650,39650,39650,39600,72
|
|
20231012,110000,1690452350,39650,39600,39650,39600,99
|
|
20231012,105900,1686530550,39600,39650,39650,39600,48
|
|
20231012,105800,1684628050,39600,39600,39600,39600,4
|
|
20231012,105700,1684469650,39600,39650,39650,39600,15
|
|
20231012,105600,1683875550,39600,39600,39650,39600,176
|
|
20231012,105500,1676905200,39650,39600,39650,39600,28
|
|
20231012,105400,1675795250,39650,39550,39650,39550,205
|
|
20231012,105300,1667677800,39550,39550,39600,39550,256
|
|
20231012,105200,1657552700,39500,39500,39500,39500,93
|
|
20231012,105100,1653879200,39500,39500,39500,39500,6
|
|
20231012,105000,1653642200,39500,39500,39500,39500,264
|
|
20231012,104900,1643214200,39500,39500,39500,39500,25
|
|
20231012,104800,1642226700,39550,39550,39600,39500,2534
|
|
20231012,104700,1542037250,39500,39550,39550,39500,33
|
|
20231012,104600,1540733500,39550,39550,39600,39550,914
|
|
20231012,104500,1504584350,39550,39550,39550,39550,10
|
|
20231012,104400,1504188850,39550,39550,39550,39550,8
|
|
20231012,104300,1503872450,39550,39600,39600,39550,303
|
|
20231012,104200,1491874450,39600,39600,39650,39600,83
|
|
20231012,104100,1488587600,39650,39600,39650,39600,3
|
|
20231012,104000,1488468750,39600,39500,39600,39500,2062
|
|
20231012,103900,1406893650,39500,39550,39550,39500,373
|
|
20231012,103800,1392142250,39550,39500,39550,39500,383
|
|
20231012,103700,1376995000,39500,39500,39500,39450,216
|
|
20231012,103600,1368463300,39500,39550,39550,39500,452
|
|
20231012,103500,1350589650,39550,39600,39600,39550,27
|
|
20231012,103400,1349521100,39550,39600,39600,39550,629
|
|
20231012,103300,1324638000,39600,39450,39600,39450,1374
|
|
20231012,103200,1270331900,39450,39450,39500,39450,37
|
|
20231012,103100,1268871500,39450,39500,39500,39450,42
|
|
20231012,103000,1267212850,39500,39500,39500,39450,23
|
|
20231012,102900,1266304700,39450,39450,39500,39450,60
|
|
20231012,102800,1263937000,39500,39500,39500,39450,27
|
|
20231012,102700,1262871200,39450,39450,39500,39450,27
|
|
20231012,102600,1261805350,39450,39450,39450,39450,5
|
|
20231012,102500,1261608100,39450,39450,39500,39450,14
|
|
20231012,102400,1261055500,39450,39450,39450,39450,7
|
|
20231012,102300,1260779350,39450,39450,39450,39450,24
|
|
20231012,102200,1259832550,39450,39500,39500,39450,36
|
|
20231012,102100,1258412050,39450,39500,39500,39450,21
|
|
20231012,102000,1257583350,39500,39500,39500,39450,911
|
|
20231012,101900,1221599700,39500,39500,39500,39500,1
|
|
20231012,101800,1221560200,39500,39400,39550,39400,1666
|
|
20231012,101700,1155682500,39400,39450,39450,39400,1803
|
|
20231012,101600,1084554950,39450,39550,39550,39450,1446
|
|
20231012,101500,1027366350,39550,39600,39600,39550,38
|
|
20231012,101400,1025862300,39550,39550,39550,39550,0
|
|
20231012,101300,1025862300,39550,39600,39600,39550,99
|
|
20231012,101200,1021942550,39600,39450,39750,39450,3219
|
|
20231012,101100,894640300,39450,39500,39500,39450,105
|
|
20231012,101000,890495550,39450,39450,39450,39450,340
|
|
20231012,100900,877082550,39450,39450,39450,39450,137
|
|
20231012,100800,871677900,39450,39450,39450,39450,76
|
|
20231012,100700,868679700,39400,39400,39400,39400,366
|
|
20231012,100600,854259300,39400,39400,39450,39400,134
|
|
20231012,100500,848975300,39400,39450,39450,39400,190
|
|
20231012,100400,841481000,39450,39550,39550,39400,1794
|
|
20231012,100300,770654250,39550,39550,39550,39500,75
|
|
20231012,100200,767689250,39500,39500,39500,39500,4
|
|
20231012,100100,767531250,39550,39500,39550,39500,60
|
|
20231012,100000,765158750,39500,39550,39550,39500,79
|
|
20231012,095900,762037200,39550,39500,39550,39500,58
|
|
20231012,095800,759744000,39500,39550,39550,39500,47
|
|
20231012,095700,757886050,39550,39500,39550,39500,16
|
|
20231012,095600,757253400,39550,39500,39550,39500,88
|
|
20231012,095500,753777100,39550,39500,39550,39500,237
|
|
20231012,095400,744415550,39550,39550,39550,39500,128
|
|
20231012,095300,739357950,39500,39550,39550,39500,56
|
|
20231012,095200,737143300,39500,39550,39550,39500,127
|
|
20231012,095100,732126150,39500,39550,39550,39500,287
|
|
20231012,095000,720783050,39550,39500,39550,39500,34
|
|
20231012,094900,719438700,39550,39550,39550,39550,30
|
|
20231012,094800,718252200,39550,39550,39550,39500,10
|
|
20231012,094700,717856850,39500,39500,39500,39500,195
|
|
20231012,094600,710154350,39500,39550,39550,39500,9
|
|
20231012,094500,709798600,39550,39550,39550,39550,436
|
|
20231012,094400,692554800,39550,39550,39600,39550,206
|
|
20231012,094300,684407450,39600,39600,39600,39550,33
|
|
20231012,094200,683101750,39600,39600,39600,39600,25
|
|
20231012,094100,682111750,39600,39600,39600,39550,246
|
|
20231012,094000,672370300,39600,39600,39600,39600,11
|
|
20231012,093900,671934700,39600,39550,39700,39550,3652
|
|
20231012,093800,527288300,39550,39550,39550,39500,117
|
|
20231012,093700,522663950,39500,39550,39550,39500,167
|
|
20231012,093600,516059250,39550,39550,39550,39500,101
|
|
20231012,093500,512065900,39550,39550,39550,39500,176
|
|
20231012,093400,505110750,39550,39550,39550,39500,110
|
|
20231012,093300,500760450,39550,39550,39550,39550,75
|
|
20231012,093200,497794200,39550,39550,39550,39500,77
|
|
20231012,093100,494749200,39550,39550,39550,39550,126
|
|
20231012,093000,489765900,39550,39500,39550,39500,298
|
|
20231012,092900,477992000,39500,39450,39500,39450,9
|
|
20231012,092800,477636650,39500,39500,39500,39500,210
|
|
20231012,092700,469341650,39450,39450,39450,39450,10
|
|
20231012,092600,468947150,39450,39450,39450,39450,70
|
|
20231012,092500,466185650,39450,39450,39450,39400,544
|
|
20231012,092400,444726100,39400,39500,39500,39400,774
|
|
20231012,092300,414174050,39550,39550,39550,39550,438
|
|
20231012,092200,396851150,39550,39550,39550,39550,110
|
|
20231012,092100,392500650,39550,39550,39600,39550,109
|
|
20231012,092000,388188450,39550,39600,39600,39550,9
|
|
20231012,091900,387832350,39550,39550,39550,39550,20
|
|
20231012,091800,387041350,39550,39550,39550,39550,88
|
|
20231012,091700,383560950,39550,39550,39550,39550,732
|
|
20231012,091600,354610350,39550,39700,39700,39550,1293
|
|
20231012,091500,303395200,39700,39700,39700,39650,72
|
|
20231012,091400,300537250,39650,39650,39700,39650,152
|
|
20231012,091300,294510400,39650,39650,39700,39650,104
|
|
20231012,091200,290384450,39650,39700,39700,39650,103
|
|
20231012,091100,286298850,39700,39700,39700,39700,56
|
|
20231012,091000,284075650,39700,39700,39700,39650,46
|
|
20231012,090900,282249950,39700,39700,39700,39650,55
|
|
20231012,090800,280066500,39700,39600,39700,39600,989
|
|
20231012,090700,240827100,39600,39600,39600,39600,157
|
|
20231012,090600,234609900,39550,39650,39650,39550,828
|
|
20231012,090500,201831300,39650,39600,39650,39600,522
|
|
20231012,090400,181155100,39550,39550,39650,39550,1002
|
|
20231012,090300,141525150,39500,39500,39500,39500,22
|
|
20231012,090200,140656150,39500,39500,39500,39450,420
|
|
20231012,090100,124068150,39500,39450,39550,39450,1072
|
|
20231012,090000,81688900,39500,39500,39550,39500,2068
|