647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194400,48921598000,43250,43250,43250,43250,274921
|
|
20231012,194300,48921598000,43250,43250,43250,43250,0
|
|
20231012,194200,48921598000,43250,43250,43250,43250,0
|
|
20231012,194100,48921598000,43250,43250,43250,43250,0
|
|
20231012,194000,48921598000,43250,43250,43250,43250,0
|
|
20231012,193900,48921598000,43250,43250,43250,43250,0
|
|
20231012,193800,48921598000,43250,43250,43250,43250,0
|
|
20231012,193700,48921598000,43250,43250,43250,43250,0
|
|
20231012,193600,48921598000,43250,43250,43250,43250,0
|
|
20231012,193500,48921598000,43250,43250,43250,43250,0
|
|
20231012,193400,48921598000,43250,43250,43250,43250,0
|
|
20231012,193300,48921598000,43250,43250,43250,43250,0
|
|
20231012,193200,48921598000,43250,43250,43250,43250,0
|
|
20231012,193100,48921598000,43250,43250,43250,43250,0
|
|
20231012,193000,48921598000,43250,43250,43250,43250,0
|
|
20231012,192900,48921598000,43250,43250,43250,43250,0
|
|
20231012,192800,48921598000,43250,43250,43250,43250,0
|
|
20231012,192700,48921598000,43250,43250,43250,43250,0
|
|
20231012,192600,48921598000,43250,43250,43250,43250,0
|
|
20231012,192500,48921598000,43250,43250,43250,43250,0
|
|
20231012,192400,48921598000,43250,43250,43250,43250,0
|
|
20231012,192300,48921598000,43250,43250,43250,43250,0
|
|
20231012,192200,48921598000,43250,43250,43250,43250,0
|
|
20231012,192100,48921598000,43250,43250,43250,43250,0
|
|
20231012,192000,48921598000,43250,43250,43250,43250,0
|
|
20231012,191900,48921598000,43250,43250,43250,43250,0
|
|
20231012,191800,48921598000,43250,43250,43250,43250,0
|
|
20231012,191700,48921598000,43250,43250,43250,43250,0
|
|
20231012,191600,48921598000,43250,43250,43250,43250,0
|
|
20231012,191500,48921598000,43250,43250,43250,43250,0
|
|
20231012,191400,48921598000,43250,43250,43250,43250,274921
|
|
20231012,191300,48921598000,43250,43250,43250,43250,0
|
|
20231012,191200,48921598000,43250,43250,43250,43250,0
|
|
20231012,191100,48921598000,43250,43250,43250,43250,0
|
|
20231012,191000,48921598000,43250,43250,43250,43250,0
|
|
20231012,190900,48921598000,43250,43250,43250,43250,0
|
|
20231012,190800,48921598000,43250,43250,43250,43250,0
|
|
20231012,190700,48921598000,43250,43250,43250,43250,0
|
|
20231012,190600,48921598000,43250,43250,43250,43250,0
|
|
20231012,190500,48921598000,43250,43250,43250,43250,0
|
|
20231012,190400,48921598000,43250,43250,43250,43250,0
|
|
20231012,190300,48921598000,43250,43250,43250,43250,0
|
|
20231012,190200,48921598000,43250,43250,43250,43250,0
|
|
20231012,190100,48921598000,43250,43250,43250,43250,0
|
|
20231012,190000,48921598000,43250,43250,43250,43250,0
|
|
20231012,185900,48921598000,43250,43250,43250,43250,0
|
|
20231012,185800,48921598000,43250,43250,43250,43250,0
|
|
20231012,185700,48921598000,43250,43250,43250,43250,0
|
|
20231012,185600,48921598000,43250,43250,43250,43250,0
|
|
20231012,185500,48921598000,43250,43250,43250,43250,0
|
|
20231012,185400,48921598000,43250,43250,43250,43250,0
|
|
20231012,185300,48921598000,43250,43250,43250,43250,0
|
|
20231012,185200,48921598000,43250,43250,43250,43250,0
|
|
20231012,185100,48921598000,43250,43250,43250,43250,0
|
|
20231012,185000,48921598000,43250,43250,43250,43250,0
|
|
20231012,184900,48921598000,43250,43250,43250,43250,0
|
|
20231012,184800,48921598000,43250,43250,43250,43250,0
|
|
20231012,184700,48921598000,43250,43250,43250,43250,0
|
|
20231012,184600,48921598000,43250,43250,43250,43250,0
|
|
20231012,184500,48921598000,43250,43250,43250,43250,0
|
|
20231012,184400,48921598000,43250,43250,43250,43250,274921
|
|
20231012,184300,48921598000,43250,43250,43250,43250,0
|
|
20231012,184200,48921598000,43250,43250,43250,43250,0
|
|
20231012,184100,48921598000,43250,43250,43250,43250,0
|
|
20231012,184000,48921598000,43250,43250,43250,43250,0
|
|
20231012,183900,48921598000,43250,43250,43250,43250,0
|
|
20231012,183800,48921598000,43250,43250,43250,43250,0
|
|
20231012,183700,48921598000,43250,43250,43250,43250,0
|
|
20231012,183600,48921598000,43250,43250,43250,43250,0
|
|
20231012,183500,48921598000,43250,43250,43250,43250,0
|
|
20231012,183400,48921598000,43250,43250,43250,43250,0
|
|
20231012,183300,48921598000,43250,43250,43250,43250,0
|
|
20231012,183200,48921598000,43250,43250,43250,43250,0
|
|
20231012,183100,48921598000,43250,43250,43250,43250,0
|
|
20231012,183000,48921598000,43250,43250,43250,43250,0
|
|
20231012,182900,48921598000,43250,43250,43250,43250,0
|
|
20231012,182800,48921598000,43250,43250,43250,43250,0
|
|
20231012,182700,48921598000,43250,43250,43250,43250,0
|
|
20231012,182600,48921598000,43250,43250,43250,43250,0
|
|
20231012,182500,48921598000,43250,43250,43250,43250,0
|
|
20231012,182400,48921598000,43250,43250,43250,43250,0
|
|
20231012,182300,48921598000,43250,43250,43250,43250,0
|
|
20231012,182200,48921598000,43250,43250,43250,43250,0
|
|
20231012,182100,48921598000,43250,43250,43250,43250,0
|
|
20231012,182000,48921598000,43250,43250,43250,43250,0
|
|
20231012,181900,48921598000,43250,43250,43250,43250,0
|
|
20231012,181800,48921598000,43250,43250,43250,43250,0
|
|
20231012,181700,48921598000,43250,43250,43250,43250,0
|
|
20231012,181600,48921598000,43250,43250,43250,43250,0
|
|
20231012,181500,48921598000,43250,43250,43250,43250,0
|
|
20231012,181400,48921598000,43250,43250,43250,43250,274921
|
|
20231012,181300,48921598000,43250,43250,43250,43250,0
|
|
20231012,181200,48921598000,43250,43250,43250,43250,0
|
|
20231012,181100,48921598000,43250,43250,43250,43250,0
|
|
20231012,181000,48921598000,43250,43250,43250,43250,0
|
|
20231012,180900,48921598000,43250,43250,43250,43250,0
|
|
20231012,180800,48921598000,43250,43250,43250,43250,0
|
|
20231012,180700,48921598000,43250,43250,43250,43250,0
|
|
20231012,180600,48921598000,43250,43250,43250,43250,0
|
|
20231012,180500,48921598000,43250,43250,43250,43250,0
|
|
20231012,180400,48921598000,43250,43250,43250,43250,0
|
|
20231012,180300,48921598000,43250,43250,43250,43250,0
|
|
20231012,180200,48921598000,43250,43250,43250,43250,0
|
|
20231012,180100,48921598000,43250,43250,43250,43250,0
|
|
20231012,180000,48921598000,43250,43250,43250,43250,0
|
|
20231012,175900,48921598000,43250,43250,43250,43250,0
|
|
20231012,175800,48921598000,43250,43250,43250,43250,0
|
|
20231012,175700,48921598000,43250,43250,43250,43250,0
|
|
20231012,175600,48921598000,43250,43250,43250,43250,0
|
|
20231012,175500,48921598000,43250,43250,43250,43250,0
|
|
20231012,175400,48921598000,43250,43250,43250,43250,0
|
|
20231012,175300,48921598000,43250,43250,43250,43250,0
|
|
20231012,175200,48921598000,43250,43250,43250,43250,0
|
|
20231012,175100,48921598000,43250,43250,43250,43250,0
|
|
20231012,175000,48921598000,43250,43250,43250,43250,0
|
|
20231012,174900,48921598000,43250,43250,43250,43250,0
|
|
20231012,174800,48921598000,43250,43250,43250,43250,0
|
|
20231012,174700,48921598000,43250,43250,43250,43250,0
|
|
20231012,174600,48921598000,43250,43250,43250,43250,0
|
|
20231012,174500,48921598000,43250,43250,43250,43250,0
|
|
20231012,174400,48921598000,43250,43250,43250,43250,274921
|
|
20231012,174300,48921598000,43250,43250,43250,43250,0
|
|
20231012,174200,48921598000,43250,43250,43250,43250,0
|
|
20231012,174100,48921598000,43250,43250,43250,43250,0
|
|
20231012,174000,48921598000,43250,43250,43250,43250,0
|
|
20231012,173900,48921598000,43250,43250,43250,43250,0
|
|
20231012,173800,48921598000,43250,43250,43250,43250,0
|
|
20231012,173700,48921598000,43250,43250,43250,43250,0
|
|
20231012,173600,48921598000,43250,43250,43250,43250,0
|
|
20231012,173500,48921598000,43250,43250,43250,43250,0
|
|
20231012,173400,48921598000,43250,43250,43250,43250,0
|
|
20231012,173300,48921598000,43250,43250,43250,43250,0
|
|
20231012,173200,48921598000,43250,43250,43250,43250,0
|
|
20231012,173100,48921598000,43250,43250,43250,43250,0
|
|
20231012,173000,48921598000,43250,43250,43250,43250,0
|
|
20231012,172900,48921598000,43250,43250,43250,43250,0
|
|
20231012,172800,48921598000,43250,43250,43250,43250,0
|
|
20231012,172700,48921598000,43250,43250,43250,43250,0
|
|
20231012,172600,48921598000,43250,43250,43250,43250,0
|
|
20231012,172500,48921598000,43250,43250,43250,43250,0
|
|
20231012,172400,48921598000,43250,43250,43250,43250,0
|
|
20231012,172300,48921598000,43250,43250,43250,43250,0
|
|
20231012,172200,48921598000,43250,43250,43250,43250,0
|
|
20231012,172100,48921598000,43250,43250,43250,43250,0
|
|
20231012,172000,48921598000,43250,43250,43250,43250,0
|
|
20231012,171900,48921598000,43250,43250,43250,43250,0
|
|
20231012,171800,48921598000,43250,43250,43250,43250,0
|
|
20231012,171700,48921598000,43250,43250,43250,43250,0
|
|
20231012,171600,48921598000,43250,43250,43250,43250,0
|
|
20231012,171500,48921598000,43250,43250,43250,43250,0
|
|
20231012,171400,48921598000,43250,43250,43250,43250,274921
|
|
20231012,171300,48921598000,43250,43250,43250,43250,0
|
|
20231012,171200,48921598000,43250,43250,43250,43250,0
|
|
20231012,171100,48921598000,43250,43250,43250,43250,0
|
|
20231012,171000,48921598000,43250,43250,43250,43250,0
|
|
20231012,170900,48921598000,43250,43250,43250,43250,0
|
|
20231012,170800,48921598000,43250,43250,43250,43250,0
|
|
20231012,170700,48921598000,43250,43250,43250,43250,0
|
|
20231012,170600,48921598000,43250,43250,43250,43250,0
|
|
20231012,170500,48921598000,43250,43250,43250,43250,0
|
|
20231012,170400,48921598000,43250,43250,43250,43250,0
|
|
20231012,170300,48921598000,43250,43250,43250,43250,0
|
|
20231012,170200,48921598000,43250,43250,43250,43250,0
|
|
20231012,170100,48921598000,43250,43250,43250,43250,0
|
|
20231012,170000,48921598000,43250,43250,43250,43250,0
|
|
20231012,165900,48921598000,43250,43250,43250,43250,0
|
|
20231012,165800,48921598000,43250,43250,43250,43250,0
|
|
20231012,165700,48921598000,43250,43250,43250,43250,0
|
|
20231012,165600,48921598000,43250,43250,43250,43250,0
|
|
20231012,165500,48921598000,43250,43250,43250,43250,0
|
|
20231012,165400,48921598000,43250,43250,43250,43250,0
|
|
20231012,165300,48921598000,43250,43250,43250,43250,0
|
|
20231012,165200,48921598000,43250,43250,43250,43250,0
|
|
20231012,165100,48921598000,43250,43250,43250,43250,0
|
|
20231012,165000,48921598000,43250,43250,43250,43250,0
|
|
20231012,164900,48921598000,43250,43250,43250,43250,0
|
|
20231012,164800,48921598000,43250,43250,43250,43250,0
|
|
20231012,164700,48921598000,43250,43250,43250,43250,0
|
|
20231012,164600,48921598000,43250,43250,43250,43250,0
|
|
20231012,164500,48921598000,43250,43250,43250,43250,0
|
|
20231012,164400,48921598000,43250,43250,43250,43250,274921
|
|
20231012,164300,48921598000,43250,43250,43250,43250,0
|
|
20231012,164200,48921598000,43250,43250,43250,43250,0
|
|
20231012,164100,48921598000,43250,43250,43250,43250,0
|
|
20231012,164000,48921598000,43250,43250,43250,43250,0
|
|
20231012,163900,48921598000,43250,43250,43250,43250,0
|
|
20231012,163800,48921598000,43250,43250,43250,43250,0
|
|
20231012,163700,48921598000,43250,43250,43250,43250,0
|
|
20231012,163600,48921598000,43250,43250,43250,43250,0
|
|
20231012,163500,48921598000,43250,43250,43250,43250,0
|
|
20231012,163400,48921598000,43250,43250,43250,43250,0
|
|
20231012,163300,48921598000,43250,43250,43250,43250,0
|
|
20231012,163200,48921598000,43250,43250,43250,43250,0
|
|
20231012,163100,48921598000,43250,43250,43250,43250,0
|
|
20231012,163000,48921598000,43250,43250,43250,43250,0
|
|
20231012,162900,48921598000,43250,43250,43250,43250,0
|
|
20231012,162800,48921598000,43250,43250,43250,43250,0
|
|
20231012,162700,48921598000,43250,43250,43250,43250,0
|
|
20231012,162600,48921598000,43250,43250,43250,43250,0
|
|
20231012,162500,48921598000,43250,43250,43250,43250,0
|
|
20231012,162400,48921598000,43250,43250,43250,43250,0
|
|
20231012,162300,48921598000,43250,43250,43250,43250,0
|
|
20231012,162200,48921598000,43250,43250,43250,43250,0
|
|
20231012,162100,48921598000,43250,43250,43250,43250,0
|
|
20231012,162000,48921598000,43250,43250,43250,43250,0
|
|
20231012,161900,48921598000,43250,43250,43250,43250,0
|
|
20231012,161800,48921598000,43250,43250,43250,43250,0
|
|
20231012,161700,48921598000,43250,43250,43250,43250,0
|
|
20231012,161600,48921598000,43250,43250,43250,43250,0
|
|
20231012,161500,48921598000,43250,43250,43250,43250,0
|
|
20231012,161400,48921598000,43250,43250,43250,43250,274921
|
|
20231012,161300,48921598000,43250,43250,43250,43250,0
|
|
20231012,161200,48921598000,43250,43250,43250,43250,0
|
|
20231012,161100,48921598000,43250,43250,43250,43250,0
|
|
20231012,161000,48921598000,43250,43250,43250,43250,0
|
|
20231012,160900,48921598000,43250,43250,43250,43250,0
|
|
20231012,160800,48921598000,43250,43250,43250,43250,0
|
|
20231012,160700,48921598000,43250,43250,43250,43250,0
|
|
20231012,160600,48921598000,43250,43250,43250,43250,0
|
|
20231012,160500,48921598000,43250,43250,43250,43250,0
|
|
20231012,160400,48921598000,43250,43250,43250,43250,0
|
|
20231012,160300,48921598000,43250,43250,43250,43250,0
|
|
20231012,160200,48921598000,43250,43250,43250,43250,0
|
|
20231012,160100,48921598000,43250,43250,43250,43250,0
|
|
20231012,160000,48921598000,43250,43250,43250,43250,0
|
|
20231012,155900,48921598000,43250,43250,43250,43250,0
|
|
20231012,155800,48921598000,43250,43250,43250,43250,0
|
|
20231012,155700,48921598000,43250,43250,43250,43250,0
|
|
20231012,155600,48921598000,43250,43250,43250,43250,0
|
|
20231012,155500,48921598000,43250,43250,43250,43250,0
|
|
20231012,155400,48921598000,43250,43250,43250,43250,0
|
|
20231012,155300,48921598000,43250,43250,43250,43250,0
|
|
20231012,155200,48921598000,43250,43250,43250,43250,0
|
|
20231012,155100,48921598000,43250,43250,43250,43250,0
|
|
20231012,155000,48921598000,43250,43250,43250,43250,0
|
|
20231012,154900,48921598000,43250,43250,43250,43250,0
|
|
20231012,154800,48921598000,43250,43250,43250,43250,0
|
|
20231012,154700,48921598000,43250,43250,43250,43250,0
|
|
20231012,154600,48921598000,43250,43250,43250,43250,0
|
|
20231012,154500,48921598000,43250,43250,43250,43250,0
|
|
20231012,154400,48921598000,43250,43250,43250,43250,274921
|
|
20231012,154300,48921598000,43250,43250,43250,43250,0
|
|
20231012,154200,48921598000,43250,43250,43250,43250,0
|
|
20231012,154100,48921598000,43250,43250,43250,43250,0
|
|
20231012,154000,48921598000,43250,43250,43250,43250,0
|
|
20231012,153900,48921598000,43250,43250,43250,43250,0
|
|
20231012,153800,48921598000,43250,43250,43250,43250,0
|
|
20231012,153700,48921598000,43250,43250,43250,43250,0
|
|
20231012,153600,48921598000,43250,43250,43250,43250,0
|
|
20231012,153500,48921598000,43250,43250,43250,43250,0
|
|
20231012,153400,48921598000,43250,43250,43250,43250,0
|
|
20231012,153300,48921598000,43250,43250,43250,43250,0
|
|
20231012,153200,48921598000,43250,43250,43250,43250,0
|
|
20231012,153100,48921598000,43250,43250,43250,43250,0
|
|
20231012,153000,48921598000,43250,43250,43250,43250,274921
|
|
20231012,152900,37031264750,43100,43100,43100,43100,0
|
|
20231012,152800,37031264750,43100,43100,43100,43100,0
|
|
20231012,152700,37031264750,43100,43100,43100,43100,0
|
|
20231012,152600,37031264750,43100,43100,43100,43100,0
|
|
20231012,152500,37031264750,43100,43100,43100,43100,0
|
|
20231012,152400,37031264750,43100,43100,43100,43100,0
|
|
20231012,152300,37031264750,43100,43100,43100,43100,0
|
|
20231012,152200,37031264750,43100,43100,43100,43100,0
|
|
20231012,152100,37031264750,43100,43100,43100,43100,0
|
|
20231012,152000,37031264750,43100,43100,43100,43100,0
|
|
20231012,151900,37031264750,43100,43100,43100,43050,10039
|
|
20231012,151800,36598664000,43100,43050,43100,43050,2385
|
|
20231012,151700,36495900200,43050,43100,43100,43050,4699
|
|
20231012,151600,36293442350,43050,43050,43100,43050,4782
|
|
20231012,151500,36087457200,43050,43050,43100,43050,1578
|
|
20231012,151400,36019519800,43050,43050,43100,43050,1475
|
|
20231012,151300,35956013250,43100,43050,43100,43050,4318
|
|
20231012,151200,35769972650,43050,43050,43100,43050,3034
|
|
20231012,151100,35639251100,43050,43050,43100,43050,2376
|
|
20231012,151000,35536957950,43100,43050,43100,43050,1113
|
|
20231012,150900,35489020600,43100,43050,43100,43050,1356
|
|
20231012,150800,35430619650,43050,43050,43100,43050,985
|
|
20231012,150700,35388210500,43050,43050,43100,43050,1246
|
|
20231012,150600,35334542500,43050,43100,43150,43050,1379
|
|
20231012,150500,35275155400,43100,43100,43150,43100,8255
|
|
20231012,150400,34919361550,43150,43100,43150,43100,784
|
|
20231012,150300,34885569950,43100,43100,43150,43100,1133
|
|
20231012,150200,34836730800,43100,43050,43150,43050,2046
|
|
20231012,150100,34748538500,43050,43050,43150,43050,1542
|
|
20231012,150000,34682107050,43050,43100,43100,43050,3315
|
|
20231012,145900,34539264500,43050,43050,43100,43050,925
|
|
20231012,145800,34499440900,43050,43050,43100,43050,774
|
|
20231012,145700,34466116400,43050,43050,43100,43050,2116
|
|
20231012,145600,34375016150,43050,43000,43100,43000,1010
|
|
20231012,145500,34331536050,43050,43050,43050,43000,5943
|
|
20231012,145400,34075731050,43050,43000,43050,43000,1229
|
|
20231012,145300,34022867200,43000,43050,43050,43000,1373
|
|
20231012,145200,33963803300,43000,43000,43050,43000,2955
|
|
20231012,145100,33836661150,43000,43000,43050,43000,1007
|
|
20231012,145000,33793358950,43000,43150,43150,43000,4608
|
|
20231012,144900,33594921150,43100,43150,43150,43100,1910
|
|
20231012,144800,33512584950,43100,43100,43150,43100,1239
|
|
20231012,144700,33459161800,43150,43100,43150,43100,890
|
|
20231012,144600,33420791850,43100,43150,43150,43100,1425
|
|
20231012,144500,33359339850,43200,43100,43200,43100,3796
|
|
20231012,144400,33195554150,43100,43150,43200,43100,12905
|
|
20231012,144300,32638800000,43150,43150,43200,43150,848
|
|
20231012,144200,32602197750,43150,43150,43200,43150,1129
|
|
20231012,144100,32553464550,43200,43150,43200,43150,927
|
|
20231012,144000,32513442500,43150,43200,43200,43150,1330
|
|
20231012,143900,32456024000,43200,43150,43200,43150,956
|
|
20231012,143800,32414755350,43200,43150,43200,43150,653
|
|
20231012,143700,32386556600,43150,43150,43200,43150,4137
|
|
20231012,143600,32207860700,43200,43150,43200,43150,603
|
|
20231012,143500,32181833650,43150,43150,43200,43150,475
|
|
20231012,143400,32161322450,43200,43150,43200,43150,637
|
|
20231012,143300,32133819650,43200,43200,43200,43150,861
|
|
20231012,143200,32096648100,43150,43150,43200,43150,2773
|
|
20231012,143100,31976880800,43200,43100,43200,43100,2216
|
|
20231012,143000,31881259150,43100,43150,43150,43100,4755
|
|
20231012,142900,31676103150,43150,43100,43150,43100,2280
|
|
20231012,142800,31577742800,43150,43150,43150,43100,7143
|
|
20231012,142700,31269563800,43100,43100,43150,43100,990
|
|
20231012,142600,31226876650,43100,43150,43150,43100,2406
|
|
20231012,142500,31123085450,43150,43100,43150,43100,5485
|
|
20231012,142400,30886430750,43100,43100,43150,43100,700
|
|
20231012,142300,30856251200,43100,43150,43150,43100,665
|
|
20231012,142200,30827586750,43100,43150,43150,43100,912
|
|
20231012,142100,30788254900,43150,43100,43150,43100,555
|
|
20231012,142000,30764325450,43150,43100,43150,43100,711
|
|
20231012,141900,30733658500,43100,43100,43150,43100,682
|
|
20231012,141800,30704240500,43150,43100,43150,43100,916
|
|
20231012,141700,30664732450,43100,43100,43150,43100,996
|
|
20231012,141600,30621785150,43100,43100,43150,43100,651
|
|
20231012,141500,30593708350,43100,43100,43150,43100,786
|
|
20231012,141400,30559806350,43150,43100,43150,43100,634
|
|
20231012,141300,30532466500,43100,43100,43150,43050,888
|
|
20231012,141200,30494186550,43050,43050,43100,43050,866
|
|
20231012,141100,30456890550,43050,43100,43100,43050,622
|
|
20231012,141000,30430095300,43100,43050,43150,43050,6072
|
|
20231012,140900,30168237850,43050,43050,43100,43050,706
|
|
20231012,140800,30137823150,43050,43000,43100,43000,6451
|
|
20231012,140700,29859848150,43000,43050,43050,43000,825
|
|
20231012,140600,29824347200,43050,43000,43050,43000,1383
|
|
20231012,140500,29764816650,43050,43000,43050,43000,593
|
|
20231012,140400,29739304750,43000,43000,43050,43000,451
|
|
20231012,140300,29719907200,43050,43000,43050,43000,346
|
|
20231012,140200,29705027600,43050,43000,43050,43000,1297
|
|
20231012,140100,29649204350,43000,43100,43100,43000,4232
|
|
20231012,140000,29467105450,43050,42950,43050,42950,10550
|
|
20231012,135900,29013370200,42950,42850,43000,42850,2594
|
|
20231012,135800,28901978000,42850,42850,42900,42850,3792
|
|
20231012,135700,28739329150,42900,42900,42900,42850,519
|
|
20231012,135600,28717088350,42850,42950,42950,42850,6341
|
|
20231012,135500,28444908900,42950,42950,43000,42950,565
|
|
20231012,135400,28420628400,42950,42950,43000,42950,669
|
|
20231012,135300,28391876600,43000,42950,43000,42950,532
|
|
20231012,135200,28369016850,43000,42950,43000,42950,183
|
|
20231012,135100,28361156850,42950,42950,43000,42950,472
|
|
20231012,135000,28340880500,42950,42950,43000,42950,501
|
|
20231012,134900,28319361250,42950,42950,43000,42950,392
|
|
20231012,134800,28302521950,42950,42900,43000,42850,14722
|
|
20231012,134700,27670866600,42900,42900,42950,42900,4806
|
|
20231012,134600,27464461150,42900,43000,43050,42900,8753
|
|
20231012,134500,27088152850,43000,43000,43050,43000,629
|
|
20231012,134400,27061102900,43000,43000,43050,43000,502
|
|
20231012,134300,27039514650,43000,43050,43050,43000,3717
|
|
20231012,134200,26879578500,43050,43050,43100,43050,503
|
|
20231012,134100,26857924300,43050,43050,43100,43050,1073
|
|
20231012,134000,26811727750,43050,43050,43100,43050,6071
|
|
20231012,133900,26550360200,43050,43050,43100,43050,800
|
|
20231012,133800,26515909000,43050,43050,43100,43050,659
|
|
20231012,133700,26487528000,43050,43050,43100,43050,869
|
|
20231012,133600,26450105350,43050,43050,43100,43050,572
|
|
20231012,133500,26425465000,43050,43050,43100,43050,497
|
|
20231012,133400,26404060700,43050,43050,43100,43050,931
|
|
20231012,133300,26363944900,43050,43050,43100,43050,680
|
|
20231012,133200,26334657250,43100,43100,43100,43050,497
|
|
20231012,133100,26313250700,43050,43050,43100,43050,3217
|
|
20231012,133000,26174618050,43050,43050,43100,43050,701
|
|
20231012,132900,26144436100,43050,43050,43100,43050,578
|
|
20231012,132800,26119553150,43050,43100,43100,43050,5086
|
|
20231012,132700,25900371600,43150,43150,43150,43100,727
|
|
20231012,132600,25869034900,43100,43100,43150,43100,672
|
|
20231012,132500,25840071650,43100,43100,43150,43100,667
|
|
20231012,132400,25811319600,43100,43150,43200,43100,3472
|
|
20231012,132300,25661511650,43200,43150,43200,43150,466
|
|
20231012,132200,25641399300,43150,43150,43200,43150,376
|
|
20231012,132100,25625174850,43150,43150,43200,43150,432
|
|
20231012,132000,25606530300,43150,43150,43200,43150,369
|
|
20231012,131900,25590607650,43150,43150,43200,43150,608
|
|
20231012,131800,25564368500,43150,43150,43200,43150,352
|
|
20231012,131700,25549178450,43150,43200,43200,43150,2844
|
|
20231012,131600,25426454350,43150,43150,43200,43150,234
|
|
20231012,131500,25416353050,43150,43150,43200,43150,644
|
|
20231012,131400,25388553850,43150,43200,43200,43150,449
|
|
20231012,131300,25369168850,43150,43150,43200,43150,1423
|
|
20231012,131200,25307766350,43200,43200,43200,43150,624
|
|
20231012,131100,25280821550,43200,43150,43200,43150,830
|
|
20231012,131000,25244996900,43150,43150,43200,43150,415
|
|
20231012,130900,25227085750,43150,43150,43200,43150,1160
|
|
20231012,130800,25177028150,43150,43200,43200,43150,820
|
|
20231012,130700,25141622300,43150,43150,43200,43150,733
|
|
20231012,130600,25109973750,43150,43200,43200,43150,705
|
|
20231012,130500,25079546000,43150,43150,43200,43150,529
|
|
20231012,130400,25056717750,43200,43200,43250,43150,4648
|
|
20231012,130300,24855931900,43200,43200,43250,43200,336
|
|
20231012,130200,24841416550,43200,43200,43250,43200,802
|
|
20231012,130100,24806743050,43200,43250,43300,43200,5575
|
|
20231012,130000,24565616400,43300,43250,43300,43250,994
|
|
20231012,125900,24522597600,43300,43250,43300,43250,842
|
|
20231012,125800,24486161700,43250,43250,43300,43250,623
|
|
20231012,125700,24459204400,43250,43250,43250,43250,174
|
|
20231012,125600,24451678900,43250,43250,43300,43250,3337
|
|
20231012,125500,24307344000,43250,43250,43300,43250,557
|
|
20231012,125400,24283228650,43300,43250,43300,43250,847
|
|
20231012,125300,24246580300,43250,43250,43300,43250,783
|
|
20231012,125200,24212686400,43250,43250,43300,43250,541
|
|
20231012,125100,24189277750,43250,43250,43300,43250,546
|
|
20231012,125000,24165652800,43300,43250,43300,43250,432
|
|
20231012,124900,24146949100,43250,43250,43300,43250,522
|
|
20231012,124800,24124364800,43250,43300,43300,43250,837
|
|
20231012,124700,24088149950,43250,43250,43250,43250,105
|
|
20231012,124600,24083608700,43250,43250,43300,43250,4479
|
|
20231012,124500,23889680350,43250,43300,43300,43250,307
|
|
20231012,124400,23876400200,43300,43250,43300,43250,295
|
|
20231012,124300,23863637100,43250,43250,43250,43250,629
|
|
20231012,124200,23836432850,43250,43250,43300,43250,430
|
|
20231012,124100,23817831350,43300,43250,43300,43250,1801
|
|
20231012,124000,23739936800,43250,43250,43300,43250,471
|
|
20231012,123900,23719563200,43250,43250,43300,43250,1288
|
|
20231012,123800,23663853400,43250,43250,43250,43250,455
|
|
20231012,123700,23644174650,43250,43300,43300,43250,3609
|
|
20231012,123600,23488025850,43250,43200,43300,43200,7195
|
|
20231012,123500,23176832200,43200,43200,43250,43200,401
|
|
20231012,123400,23159505750,43200,43200,43250,43200,698
|
|
20231012,123300,23129322900,43200,43250,43250,43200,453
|
|
20231012,123200,23109736400,43250,43200,43250,43200,297
|
|
20231012,123100,23096895000,43200,43150,43250,43150,3896
|
|
20231012,123000,22928594950,43150,43150,43200,43150,300
|
|
20231012,122900,22915639600,43150,43150,43200,43150,437
|
|
20231012,122800,22896766150,43200,43150,43200,43150,301
|
|
20231012,122700,22883764800,43150,43200,43200,43150,479
|
|
20231012,122600,22863082600,43150,43150,43200,43150,236
|
|
20231012,122500,22852894000,43150,43100,43200,43100,7559
|
|
20231012,122400,22526738100,43100,43150,43150,43100,502
|
|
20231012,122300,22505098650,43100,43100,43150,43100,2713
|
|
20231012,122200,22388158250,43100,43050,43100,43050,4959
|
|
20231012,122100,22174438100,43050,43050,43100,43050,356
|
|
20231012,122000,22159104800,43050,43050,43100,43050,338
|
|
20231012,121900,22144551050,43050,43050,43100,43050,234
|
|
20231012,121800,22134474550,43050,43050,43050,43050,224
|
|
20231012,121700,22124831350,43050,43050,43050,43050,267
|
|
20231012,121600,22113337000,43050,43050,43100,43050,1098
|
|
20231012,121500,22066062100,43050,43050,43050,43050,244
|
|
20231012,121400,22055557900,43050,43050,43100,43050,104
|
|
20231012,121300,22051080600,43050,43050,43100,43050,2685
|
|
20231012,121200,21935490250,43050,43000,43100,43000,1077
|
|
20231012,121100,21889131350,43000,43100,43100,43000,4796
|
|
20231012,121000,21682668700,43050,43050,43100,43050,187
|
|
20231012,120900,21674613600,43050,43050,43100,43050,80
|
|
20231012,120800,21671168450,43050,43150,43150,43050,3638
|
|
20231012,120700,21514377700,43150,43100,43150,43100,395
|
|
20231012,120600,21497336050,43100,43150,43150,43100,432
|
|
20231012,120500,21478701800,43100,43100,43150,43100,292
|
|
20231012,120400,21466109550,43100,43050,43150,43000,7702
|
|
20231012,120300,21134442950,43000,43050,43050,43000,964
|
|
20231012,120200,21092944000,43000,43050,43050,43000,582
|
|
20231012,120100,21067906550,43050,43000,43050,43000,533
|
|
20231012,120000,21044972400,43050,43000,43050,43000,1441
|
|
20231012,115900,20982956750,43050,43000,43050,43000,808
|
|
20231012,115800,20948190150,43000,43000,43050,43000,793
|
|
20231012,115700,20914062800,43050,43000,43050,43000,641
|
|
20231012,115600,20886480650,43000,43050,43050,43000,691
|
|
20231012,115500,20856756350,43000,43050,43050,43000,975
|
|
20231012,115400,20814810500,43050,43000,43050,43000,645
|
|
20231012,115300,20787060500,43050,43000,43050,43000,767
|
|
20231012,115200,20754057800,43000,43050,43050,43000,227
|
|
20231012,115100,20744291950,43050,43050,43050,43000,599
|
|
20231012,115000,20718513650,43000,43000,43050,43000,195
|
|
20231012,114900,20710127600,43000,43050,43050,43000,31
|
|
20231012,114800,20708793750,43000,43100,43150,43000,7549
|
|
20231012,114700,20383560750,43100,43100,43150,43100,596
|
|
20231012,114600,20357857450,43100,43100,43150,43100,914
|
|
20231012,114500,20318429450,43100,43100,43150,43100,659
|
|
20231012,114400,20290026000,43150,43100,43150,43100,530
|
|
20231012,114300,20267161050,43150,43100,43150,43100,177
|
|
20231012,114200,20259531450,43100,43100,43150,43100,1211
|
|
20231012,114100,20207279100,43100,43200,43300,43100,12703
|
|
20231012,114000,19658303850,43200,43250,43250,43200,1045
|
|
20231012,113900,19613114150,43200,43200,43250,43200,677
|
|
20231012,113800,19583847900,43200,43200,43250,43200,1369
|
|
20231012,113700,19524646350,43200,43250,43250,43200,516
|
|
20231012,113600,19502339250,43250,43250,43250,43200,839
|
|
20231012,113500,19466065350,43200,43200,43250,43200,4345
|
|
20231012,113400,19278302650,43200,43150,43200,43150,2434
|
|
20231012,113300,19173170050,43150,43200,43200,43150,424
|
|
20231012,113200,19154855500,43200,43150,43200,43150,498
|
|
20231012,113100,19133352050,43150,43200,43200,43150,684
|
|
20231012,113000,19103811450,43200,43200,43200,43150,615
|
|
20231012,112900,19077253800,43200,43100,43200,43100,8623
|
|
20231012,112800,18705124350,43150,43100,43150,43100,782
|
|
20231012,112700,18671382850,43100,43100,43150,43100,849
|
|
20231012,112600,18634759000,43100,43150,43200,43100,7799
|
|
20231012,112500,18298276950,43150,43150,43200,43150,7597
|
|
20231012,112400,17970420050,43150,43050,43150,43050,7709
|
|
20231012,112300,17638145300,43050,43050,43100,43050,1273
|
|
20231012,112200,17583296050,43050,43050,43100,43050,1136
|
|
20231012,112100,17534346700,43050,43050,43100,43050,1366
|
|
20231012,112000,17475502150,43050,43050,43100,43050,1686
|
|
20231012,111900,17402867400,43050,43050,43100,43050,1133
|
|
20231012,111800,17354053800,43050,43050,43100,43050,532
|
|
20231012,111700,17331150150,43050,43050,43100,43050,484
|
|
20231012,111600,17310313000,43100,43050,43100,43050,650
|
|
20231012,111500,17282327900,43050,43050,43050,43050,501
|
|
20231012,111400,17260759850,43050,43100,43150,43050,8990
|
|
20231012,111300,16873324250,43150,43100,43150,43100,2093
|
|
20231012,111200,16783031150,43100,43150,43150,43100,521
|
|
20231012,111100,16760557200,43100,43150,43150,43100,866
|
|
20231012,111000,16723195550,43100,43100,43150,43100,556
|
|
20231012,110900,16699204750,43100,43100,43150,43100,859
|
|
20231012,110800,16662154950,43100,43100,43150,43100,517
|
|
20231012,110700,16639851350,43100,43100,43150,43100,374
|
|
20231012,110600,16623719950,43100,43100,43100,43100,185
|
|
20231012,110500,16615746450,43100,43050,43150,43050,1713
|
|
20231012,110400,16541909900,43100,43100,43150,43050,2804
|
|
20231012,110300,16421051500,43100,43050,43150,43050,2066
|
|
20231012,110200,16332002700,43100,43000,43100,43000,13633
|
|
20231012,110100,15744719950,43000,43050,43050,43000,247
|
|
20231012,110000,15734092950,43000,43050,43050,43000,294
|
|
20231012,105900,15721443550,43050,43000,43050,43000,1026
|
|
20231012,105800,15677316550,43000,43000,43050,43000,938
|
|
20231012,105700,15636966600,43000,42950,43050,42950,5441
|
|
20231012,105600,15402920300,42950,42950,43000,42950,658
|
|
20231012,105500,15374642250,42950,42950,43000,42950,384
|
|
20231012,105400,15358138100,43000,42850,43000,42850,4639
|
|
20231012,105300,15159015300,42900,42850,42900,42850,579
|
|
20231012,105200,15134188950,42850,42850,42900,42850,100
|
|
20231012,105100,15129903900,42850,42900,42900,42850,306
|
|
20231012,105000,15116789200,42900,42850,42900,42850,323
|
|
20231012,104900,15102939450,42900,42900,42900,42850,727
|
|
20231012,104800,15071756300,42900,42850,42950,42850,4785
|
|
20231012,104700,14866452600,42850,42900,42950,42850,426
|
|
20231012,104600,14848179600,42900,42950,43000,42900,6635
|
|
20231012,104500,14563270450,42950,42950,43000,42950,485
|
|
20231012,104400,14542419950,42950,43000,43000,42950,746
|
|
20231012,104300,14510346450,42950,42950,43000,42950,444
|
|
20231012,104200,14491258250,42950,42950,43000,42950,339
|
|
20231012,104100,14476681900,43000,43000,43000,42950,1082
|
|
20231012,104000,14430158700,42950,42900,43000,42900,2549
|
|
20231012,103900,14320664300,42900,42900,42950,42900,947
|
|
20231012,103800,14279997050,42900,42900,42950,42900,356
|
|
20231012,103700,14264716900,42900,42900,42950,42900,871
|
|
20231012,103600,14227315200,42900,42850,42900,42850,2181
|
|
20231012,103500,14133753300,42900,42750,42900,42750,6216
|
|
20231012,103400,13867605250,42750,42800,42800,42750,530
|
|
20231012,103300,13844929450,42800,42750,42800,42750,1097
|
|
20231012,103200,13797982750,42800,42750,42800,42750,3332
|
|
20231012,103100,13655396250,42750,42750,42750,42750,460
|
|
20231012,103000,13635731250,42750,42750,42800,42750,328
|
|
20231012,102900,13621704200,42750,42850,42900,42750,6570
|
|
20231012,102800,13340310650,42850,42850,42900,42850,754
|
|
20231012,102700,13307984300,42900,42850,42900,42850,396
|
|
20231012,102600,13291006050,42850,42850,42900,42850,621
|
|
20231012,102500,13264388900,42850,42850,42900,42850,365
|
|
20231012,102400,13248746700,42900,42850,42900,42850,558
|
|
20231012,102300,13224824750,42850,42950,42950,42850,5613
|
|
20231012,102200,12983839950,42950,43000,43000,42950,367
|
|
20231012,102100,12968075500,42950,43000,43000,42950,381
|
|
20231012,102000,12951702100,42950,43000,43050,42950,5849
|
|
20231012,101900,12700176500,43050,43050,43050,43000,844
|
|
20231012,101800,12663850700,43000,43000,43050,43000,1224
|
|
20231012,101700,12611184250,43050,43000,43050,43000,1359
|
|
20231012,101600,12552691950,43000,43050,43050,43000,551
|
|
20231012,101500,12528980250,43050,42950,43050,42950,7235
|
|
20231012,101400,12217881050,42950,43000,43000,42950,403
|
|
20231012,101300,12200555950,42950,43000,43000,42950,736
|
|
20231012,101200,12168916400,42950,43000,43000,42950,1121
|
|
20231012,101100,12120719050,43000,42950,43000,42950,271
|
|
20231012,101000,12109076900,42950,42900,43000,42900,3176
|
|
20231012,100900,11972691400,42900,42900,42950,42900,878
|
|
20231012,100800,11935023150,42900,42800,42900,42800,4042
|
|
20231012,100700,11761776350,42800,42800,42850,42800,1442
|
|
20231012,100600,11700048100,42800,42750,42850,42750,602
|
|
20231012,100500,11674289500,42750,42750,42800,42750,7061
|
|
20231012,100400,11372088900,42750,42750,42800,42750,753
|
|
20231012,100300,11339881600,42750,42750,42800,42750,861
|
|
20231012,100200,11303073550,42750,42750,42800,42750,1338
|
|
20231012,100100,11245872350,42750,42750,42800,42750,1077
|
|
20231012,100000,11199809450,42750,42750,42800,42750,1097
|
|
20231012,095900,11152912600,42750,42750,42800,42750,614
|
|
20231012,095800,11126658900,42750,42750,42800,42750,706
|
|
20231012,095700,11096470900,42750,42750,42800,42750,550
|
|
20231012,095600,11072958200,42800,42750,42800,42750,2743
|
|
20231012,095500,10955682200,42800,42800,42850,42750,4496
|
|
20231012,095400,10763235900,42850,42800,42850,42800,744
|
|
20231012,095300,10731370700,42800,42800,42850,42800,1934
|
|
20231012,095200,10648594500,42850,42800,42850,42800,2188
|
|
20231012,095100,10554900850,42800,42850,42850,42800,1559
|
|
20231012,095000,10488100650,42800,42800,42850,42800,571
|
|
20231012,094900,10463637150,42850,42850,42850,42800,807
|
|
20231012,094800,10429059700,42850,42850,42850,42800,1337
|
|
20231012,094700,10371772050,42850,42800,42850,42800,378
|
|
20231012,094600,10355593250,42850,42850,42850,42850,3370
|
|
20231012,094500,10211188750,42850,42900,42950,42850,4382
|
|
20231012,094400,10023187400,42900,42900,42950,42900,4554
|
|
20231012,094300,9827809750,42900,42900,42900,42850,620
|
|
20231012,094200,9801216800,42900,42900,42900,42850,2131
|
|
20231012,094100,9709799550,42900,42900,42900,42850,3381
|
|
20231012,094000,9564757550,42850,42750,42900,42750,5449
|
|
20231012,093900,9331446500,42800,42750,42800,42750,1058
|
|
20231012,093800,9286194850,42750,42650,42800,42650,8966
|
|
20231012,093700,8902999450,42650,42700,42700,42650,488
|
|
20231012,093600,8882167700,42700,42650,42700,42650,27
|
|
20231012,093500,8881015150,42700,42600,42700,42600,5870
|
|
20231012,093400,8630658150,42600,42700,42750,42600,5630
|
|
20231012,093300,8390353800,42750,42750,42750,42700,550
|
|
20231012,093200,8366846700,42750,42700,42800,42700,3528
|
|
20231012,093100,8216110500,42700,42650,42700,42600,4420
|
|
20231012,093000,8027519700,42650,42550,42650,42550,2974
|
|
20231012,092900,7900903250,42550,42550,42550,42500,2764
|
|
20231012,092800,7783324750,42550,42450,42550,42450,6645
|
|
20231012,092700,7500921250,42500,42500,42550,42450,1807
|
|
20231012,092600,7424141750,42500,42500,42550,42500,811
|
|
20231012,092500,7389673850,42500,42500,42550,42500,1783
|
|
20231012,092400,7313858800,42500,42550,42550,42500,3760
|
|
20231012,092300,7154031200,42500,42600,42600,42500,5742
|
|
20231012,092200,6909792150,42600,42600,42600,42600,2471
|
|
20231012,092100,6804527550,42650,42600,42650,42600,3393
|
|
20231012,092000,6659882250,42550,42750,42750,42500,17706
|
|
20231012,091900,5904791050,42700,42700,42750,42700,475
|
|
20231012,091800,5884504900,42700,42800,42800,42700,1927
|
|
20231012,091700,5802123800,42750,42750,42800,42750,6992
|
|
20231012,091600,5502965800,42800,42950,42950,42750,3867
|
|
20231012,091500,5337197400,43000,43000,43050,42950,10729
|
|
20231012,091400,4875507050,43000,43050,43050,43000,2117
|
|
20231012,091300,4784415900,43050,43050,43150,43050,9235
|
|
20231012,091200,4386464250,43050,43050,43100,43050,2837
|
|
20231012,091100,4264299500,43050,43000,43050,42950,10761
|
|
20231012,091000,3801470650,43000,42950,43000,42950,1421
|
|
20231012,090900,3740437600,43000,43050,43050,43000,5935
|
|
20231012,090800,3485067200,43100,43050,43100,43000,4318
|
|
20231012,090700,3299148550,43050,42950,43050,42950,6747
|
|
20231012,090600,3009149900,42950,42900,42950,42850,4799
|
|
20231012,090500,2803239500,42900,42850,42900,42850,3280
|
|
20231012,090400,2662547950,42850,42800,42950,42750,8876
|
|
20231012,090300,2282225100,42800,42750,42800,42750,4283
|
|
20231012,090200,2098981700,42750,42900,42900,42750,7425
|
|
20231012,090100,1780740550,42900,42900,43050,42900,7642
|
|
20231012,090000,1452323100,43000,42950,43050,42650,33809
|