702 lines
40 KiB
CSV
702 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,203900,12399205000,359500,359500,359500,359500,6240
|
|
20231018,203800,12399205000,359500,359500,359500,359500,0
|
|
20231018,203700,12399205000,359500,359500,359500,359500,0
|
|
20231018,203600,12399205000,359500,359500,359500,359500,0
|
|
20231018,203500,12399205000,359500,359500,359500,359500,0
|
|
20231018,203400,12399205000,359500,359500,359500,359500,0
|
|
20231018,203300,12399205000,359500,359500,359500,359500,0
|
|
20231018,203200,12399205000,359500,359500,359500,359500,0
|
|
20231018,203100,12399205000,359500,359500,359500,359500,0
|
|
20231018,203000,12399205000,359500,359500,359500,359500,0
|
|
20231018,202900,12399205000,359500,359500,359500,359500,0
|
|
20231018,202800,12399205000,359500,359500,359500,359500,0
|
|
20231018,202700,12399205000,359500,359500,359500,359500,0
|
|
20231018,202600,12399205000,359500,359500,359500,359500,0
|
|
20231018,202500,12399205000,359500,359500,359500,359500,0
|
|
20231018,202400,12399205000,359500,359500,359500,359500,0
|
|
20231018,202300,12399205000,359500,359500,359500,359500,0
|
|
20231018,202200,12399205000,359500,359500,359500,359500,0
|
|
20231018,202100,12399205000,359500,359500,359500,359500,0
|
|
20231018,202000,12399205000,359500,359500,359500,359500,0
|
|
20231018,201900,12399205000,359500,359500,359500,359500,0
|
|
20231018,201800,12399205000,359500,359500,359500,359500,0
|
|
20231018,201700,12399205000,359500,359500,359500,359500,0
|
|
20231018,201600,12399205000,359500,359500,359500,359500,0
|
|
20231018,201500,12399205000,359500,359500,359500,359500,0
|
|
20231018,201400,12399205000,359500,359500,359500,359500,0
|
|
20231018,201300,12399205000,359500,359500,359500,359500,0
|
|
20231018,201200,12399205000,359500,359500,359500,359500,0
|
|
20231018,201100,12399205000,359500,359500,359500,359500,0
|
|
20231018,201000,12399205000,359500,359500,359500,359500,0
|
|
20231018,200900,12399205000,359500,359500,359500,359500,6240
|
|
20231018,200800,12399205000,359500,359500,359500,359500,0
|
|
20231018,200700,12399205000,359500,359500,359500,359500,0
|
|
20231018,200600,12399205000,359500,359500,359500,359500,0
|
|
20231018,200500,12399205000,359500,359500,359500,359500,0
|
|
20231018,200400,12399205000,359500,359500,359500,359500,0
|
|
20231018,200300,12399205000,359500,359500,359500,359500,0
|
|
20231018,200200,12399205000,359500,359500,359500,359500,0
|
|
20231018,200100,12399205000,359500,359500,359500,359500,0
|
|
20231018,200000,12399205000,359500,359500,359500,359500,0
|
|
20231018,195900,12399205000,359500,359500,359500,359500,0
|
|
20231018,195800,12399205000,359500,359500,359500,359500,0
|
|
20231018,195700,12399205000,359500,359500,359500,359500,0
|
|
20231018,195600,12399205000,359500,359500,359500,359500,0
|
|
20231018,195500,12399205000,359500,359500,359500,359500,0
|
|
20231018,195400,12399205000,359500,359500,359500,359500,0
|
|
20231018,195300,12399205000,359500,359500,359500,359500,0
|
|
20231018,195200,12399205000,359500,359500,359500,359500,0
|
|
20231018,195100,12399205000,359500,359500,359500,359500,0
|
|
20231018,195000,12399205000,359500,359500,359500,359500,0
|
|
20231018,194900,12399205000,359500,359500,359500,359500,0
|
|
20231018,194800,12399205000,359500,359500,359500,359500,0
|
|
20231018,194700,12399205000,359500,359500,359500,359500,0
|
|
20231018,194600,12399205000,359500,359500,359500,359500,0
|
|
20231018,194500,12399205000,359500,359500,359500,359500,0
|
|
20231018,194400,12399205000,359500,359500,359500,359500,0
|
|
20231018,194300,12399205000,359500,359500,359500,359500,0
|
|
20231018,194200,12399205000,359500,359500,359500,359500,0
|
|
20231018,194100,12399205000,359500,359500,359500,359500,0
|
|
20231018,194000,12399205000,359500,359500,359500,359500,0
|
|
20231018,193900,12399205000,359500,359500,359500,359500,6240
|
|
20231018,193800,12399205000,359500,359500,359500,359500,0
|
|
20231018,193700,12399205000,359500,359500,359500,359500,0
|
|
20231018,193600,12399205000,359500,359500,359500,359500,0
|
|
20231018,193500,12399205000,359500,359500,359500,359500,0
|
|
20231018,193400,12399205000,359500,359500,359500,359500,0
|
|
20231018,193300,12399205000,359500,359500,359500,359500,0
|
|
20231018,193200,12399205000,359500,359500,359500,359500,0
|
|
20231018,193100,12399205000,359500,359500,359500,359500,0
|
|
20231018,193000,12399205000,359500,359500,359500,359500,0
|
|
20231018,192900,12399205000,359500,359500,359500,359500,0
|
|
20231018,192800,12399205000,359500,359500,359500,359500,0
|
|
20231018,192700,12399205000,359500,359500,359500,359500,0
|
|
20231018,192600,12399205000,359500,359500,359500,359500,0
|
|
20231018,192500,12399205000,359500,359500,359500,359500,0
|
|
20231018,192400,12399205000,359500,359500,359500,359500,0
|
|
20231018,192300,12399205000,359500,359500,359500,359500,0
|
|
20231018,192200,12399205000,359500,359500,359500,359500,0
|
|
20231018,192100,12399205000,359500,359500,359500,359500,0
|
|
20231018,192000,12399205000,359500,359500,359500,359500,0
|
|
20231018,191900,12399205000,359500,359500,359500,359500,0
|
|
20231018,191800,12399205000,359500,359500,359500,359500,0
|
|
20231018,191700,12399205000,359500,359500,359500,359500,0
|
|
20231018,191600,12399205000,359500,359500,359500,359500,0
|
|
20231018,191500,12399205000,359500,359500,359500,359500,0
|
|
20231018,191400,12399205000,359500,359500,359500,359500,0
|
|
20231018,191300,12399205000,359500,359500,359500,359500,0
|
|
20231018,191200,12399205000,359500,359500,359500,359500,0
|
|
20231018,191100,12399205000,359500,359500,359500,359500,0
|
|
20231018,191000,12399205000,359500,359500,359500,359500,0
|
|
20231018,190900,12399205000,359500,359500,359500,359500,6240
|
|
20231018,190800,12399205000,359500,359500,359500,359500,0
|
|
20231018,190700,12399205000,359500,359500,359500,359500,0
|
|
20231018,190600,12399205000,359500,359500,359500,359500,0
|
|
20231018,190500,12399205000,359500,359500,359500,359500,0
|
|
20231018,190400,12399205000,359500,359500,359500,359500,0
|
|
20231018,190300,12399205000,359500,359500,359500,359500,0
|
|
20231018,190200,12399205000,359500,359500,359500,359500,0
|
|
20231018,190100,12399205000,359500,359500,359500,359500,0
|
|
20231018,190000,12399205000,359500,359500,359500,359500,0
|
|
20231018,185900,12399205000,359500,359500,359500,359500,0
|
|
20231018,185800,12399205000,359500,359500,359500,359500,0
|
|
20231018,185700,12399205000,359500,359500,359500,359500,0
|
|
20231018,185600,12399205000,359500,359500,359500,359500,0
|
|
20231018,185500,12399205000,359500,359500,359500,359500,0
|
|
20231018,185400,12399205000,359500,359500,359500,359500,0
|
|
20231018,185300,12399205000,359500,359500,359500,359500,0
|
|
20231018,185200,12399205000,359500,359500,359500,359500,0
|
|
20231018,185100,12399205000,359500,359500,359500,359500,0
|
|
20231018,185000,12399205000,359500,359500,359500,359500,0
|
|
20231018,184900,12399205000,359500,359500,359500,359500,0
|
|
20231018,184800,12399205000,359500,359500,359500,359500,0
|
|
20231018,184700,12399205000,359500,359500,359500,359500,0
|
|
20231018,184600,12399205000,359500,359500,359500,359500,0
|
|
20231018,184500,12399205000,359500,359500,359500,359500,0
|
|
20231018,184400,12399205000,359500,359500,359500,359500,0
|
|
20231018,184300,12399205000,359500,359500,359500,359500,0
|
|
20231018,184200,12399205000,359500,359500,359500,359500,0
|
|
20231018,184100,12399205000,359500,359500,359500,359500,0
|
|
20231018,184000,12399205000,359500,359500,359500,359500,0
|
|
20231018,183900,12399205000,359500,359500,359500,359500,6240
|
|
20231018,183800,12399205000,359500,359500,359500,359500,0
|
|
20231018,183700,12399205000,359500,359500,359500,359500,0
|
|
20231018,183600,12399205000,359500,359500,359500,359500,0
|
|
20231018,183500,12399205000,359500,359500,359500,359500,0
|
|
20231018,183400,12399205000,359500,359500,359500,359500,0
|
|
20231018,183300,12399205000,359500,359500,359500,359500,0
|
|
20231018,183200,12399205000,359500,359500,359500,359500,0
|
|
20231018,183100,12399205000,359500,359500,359500,359500,0
|
|
20231018,183000,12399205000,359500,359500,359500,359500,0
|
|
20231018,182900,12399205000,359500,359500,359500,359500,0
|
|
20231018,182800,12399205000,359500,359500,359500,359500,0
|
|
20231018,182700,12399205000,359500,359500,359500,359500,0
|
|
20231018,182600,12399205000,359500,359500,359500,359500,0
|
|
20231018,182500,12399205000,359500,359500,359500,359500,0
|
|
20231018,182400,12399205000,359500,359500,359500,359500,0
|
|
20231018,182300,12399205000,359500,359500,359500,359500,0
|
|
20231018,182200,12399205000,359500,359500,359500,359500,0
|
|
20231018,182100,12399205000,359500,359500,359500,359500,0
|
|
20231018,182000,12399205000,359500,359500,359500,359500,0
|
|
20231018,181900,12399205000,359500,359500,359500,359500,0
|
|
20231018,181800,12399205000,359500,359500,359500,359500,0
|
|
20231018,181700,12399205000,359500,359500,359500,359500,0
|
|
20231018,181600,12399205000,359500,359500,359500,359500,0
|
|
20231018,181500,12399205000,359500,359500,359500,359500,0
|
|
20231018,181400,12399205000,359500,359500,359500,359500,0
|
|
20231018,181300,12399205000,359500,359500,359500,359500,0
|
|
20231018,181200,12399205000,359500,359500,359500,359500,0
|
|
20231018,181100,12399205000,359500,359500,359500,359500,0
|
|
20231018,181000,12399205000,359500,359500,359500,359500,0
|
|
20231018,180900,12399205000,359500,359500,359500,359500,6240
|
|
20231018,180800,12399205000,359500,359500,359500,359500,0
|
|
20231018,180700,12399205000,359500,359500,359500,359500,0
|
|
20231018,180600,12399205000,359500,359500,359500,359500,0
|
|
20231018,180500,12399205000,359500,359500,359500,359500,0
|
|
20231018,180400,12399205000,359500,359500,359500,359500,0
|
|
20231018,180300,12399205000,359500,359500,359500,359500,0
|
|
20231018,180200,12399205000,359500,359500,359500,359500,0
|
|
20231018,180100,12399205000,359500,359500,359500,359500,0
|
|
20231018,180000,12399205000,359500,359500,359500,359500,0
|
|
20231018,175900,12399205000,359500,359500,359500,359500,0
|
|
20231018,175800,12399205000,359500,359500,359500,359500,0
|
|
20231018,175700,12399205000,359500,359500,359500,359500,0
|
|
20231018,175600,12399205000,359500,359500,359500,359500,0
|
|
20231018,175500,12399205000,359500,359500,359500,359500,0
|
|
20231018,175400,12399205000,359500,359500,359500,359500,0
|
|
20231018,175300,12399205000,359500,359500,359500,359500,0
|
|
20231018,175200,12399205000,359500,359500,359500,359500,0
|
|
20231018,175100,12399205000,359500,359500,359500,359500,0
|
|
20231018,175000,12399205000,359500,359500,359500,359500,0
|
|
20231018,174900,12399205000,359500,359500,359500,359500,0
|
|
20231018,174800,12399205000,359500,359500,359500,359500,0
|
|
20231018,174700,12399205000,359500,359500,359500,359500,0
|
|
20231018,174600,12399205000,359500,359500,359500,359500,0
|
|
20231018,174500,12399205000,359500,359500,359500,359500,0
|
|
20231018,174400,12399205000,359500,359500,359500,359500,0
|
|
20231018,174300,12399205000,359500,359500,359500,359500,0
|
|
20231018,174200,12399205000,359500,359500,359500,359500,0
|
|
20231018,174100,12399205000,359500,359500,359500,359500,0
|
|
20231018,174000,12399205000,359500,359500,359500,359500,0
|
|
20231018,173900,12399205000,359500,359500,359500,359500,6240
|
|
20231018,173800,12399205000,359500,359500,359500,359500,0
|
|
20231018,173700,12399205000,359500,359500,359500,359500,0
|
|
20231018,173600,12399205000,359500,359500,359500,359500,0
|
|
20231018,173500,12399205000,359500,359500,359500,359500,0
|
|
20231018,173400,12399205000,359500,359500,359500,359500,0
|
|
20231018,173300,12399205000,359500,359500,359500,359500,0
|
|
20231018,173200,12399205000,359500,359500,359500,359500,0
|
|
20231018,173100,12399205000,359500,359500,359500,359500,0
|
|
20231018,173000,12399205000,359500,359500,359500,359500,0
|
|
20231018,172900,12399205000,359500,359500,359500,359500,0
|
|
20231018,172800,12399205000,359500,359500,359500,359500,0
|
|
20231018,172700,12399205000,359500,359500,359500,359500,0
|
|
20231018,172600,12399205000,359500,359500,359500,359500,0
|
|
20231018,172500,12399205000,359500,359500,359500,359500,0
|
|
20231018,172400,12399205000,359500,359500,359500,359500,0
|
|
20231018,172300,12399205000,359500,359500,359500,359500,0
|
|
20231018,172200,12399205000,359500,359500,359500,359500,0
|
|
20231018,172100,12399205000,359500,359500,359500,359500,0
|
|
20231018,172000,12399205000,359500,359500,359500,359500,0
|
|
20231018,171900,12399205000,359500,359500,359500,359500,0
|
|
20231018,171800,12399205000,359500,359500,359500,359500,0
|
|
20231018,171700,12399205000,359500,359500,359500,359500,0
|
|
20231018,171600,12399205000,359500,359500,359500,359500,0
|
|
20231018,171500,12399205000,359500,359500,359500,359500,0
|
|
20231018,171400,12399205000,359500,359500,359500,359500,0
|
|
20231018,171300,12399205000,359500,359500,359500,359500,0
|
|
20231018,171200,12399205000,359500,359500,359500,359500,0
|
|
20231018,171100,12399205000,359500,359500,359500,359500,0
|
|
20231018,171000,12399205000,359500,359500,359500,359500,0
|
|
20231018,170900,12399205000,359500,359500,359500,359500,6240
|
|
20231018,170800,12399205000,359500,359500,359500,359500,0
|
|
20231018,170700,12399205000,359500,359500,359500,359500,0
|
|
20231018,170600,12399205000,359500,359500,359500,359500,0
|
|
20231018,170500,12399205000,359500,359500,359500,359500,0
|
|
20231018,170400,12399205000,359500,359500,359500,359500,0
|
|
20231018,170300,12399205000,359500,359500,359500,359500,0
|
|
20231018,170200,12399205000,359500,359500,359500,359500,0
|
|
20231018,170100,12399205000,359500,359500,359500,359500,0
|
|
20231018,170000,12399205000,359500,359500,359500,359500,0
|
|
20231018,165900,12399205000,359500,359500,359500,359500,0
|
|
20231018,165800,12399205000,359500,359500,359500,359500,0
|
|
20231018,165700,12399205000,359500,359500,359500,359500,0
|
|
20231018,165600,12399205000,359500,359500,359500,359500,0
|
|
20231018,165500,12399205000,359500,359500,359500,359500,0
|
|
20231018,165400,12399205000,359500,359500,359500,359500,0
|
|
20231018,165300,12399205000,359500,359500,359500,359500,0
|
|
20231018,165200,12399205000,359500,359500,359500,359500,0
|
|
20231018,165100,12399205000,359500,359500,359500,359500,0
|
|
20231018,165000,12399205000,359500,359500,359500,359500,0
|
|
20231018,164900,12399205000,359500,359500,359500,359500,0
|
|
20231018,164800,12399205000,359500,359500,359500,359500,0
|
|
20231018,164700,12399205000,359500,359500,359500,359500,0
|
|
20231018,164600,12399205000,359500,359500,359500,359500,0
|
|
20231018,164500,12399205000,359500,359500,359500,359500,0
|
|
20231018,164400,12399205000,359500,359500,359500,359500,0
|
|
20231018,164300,12399205000,359500,359500,359500,359500,0
|
|
20231018,164200,12399205000,359500,359500,359500,359500,0
|
|
20231018,164100,12399205000,359500,359500,359500,359500,0
|
|
20231018,164000,12399205000,359500,359500,359500,359500,0
|
|
20231018,163900,12399205000,359500,359500,359500,359500,6240
|
|
20231018,163800,12399205000,359500,359500,359500,359500,0
|
|
20231018,163700,12399205000,359500,359500,359500,359500,0
|
|
20231018,163600,12399205000,359500,359500,359500,359500,0
|
|
20231018,163500,12399205000,359500,359500,359500,359500,0
|
|
20231018,163400,12399205000,359500,359500,359500,359500,0
|
|
20231018,163300,12399205000,359500,359500,359500,359500,0
|
|
20231018,163200,12399205000,359500,359500,359500,359500,0
|
|
20231018,163100,12399205000,359500,359500,359500,359500,0
|
|
20231018,163000,12399205000,359500,359500,359500,359500,0
|
|
20231018,162900,12399205000,359500,359500,359500,359500,0
|
|
20231018,162800,12399205000,359500,359500,359500,359500,0
|
|
20231018,162700,12399205000,359500,359500,359500,359500,0
|
|
20231018,162600,12399205000,359500,359500,359500,359500,0
|
|
20231018,162500,12399205000,359500,359500,359500,359500,0
|
|
20231018,162400,12399205000,359500,359500,359500,359500,0
|
|
20231018,162300,12399205000,359500,359500,359500,359500,0
|
|
20231018,162200,12399205000,359500,359500,359500,359500,0
|
|
20231018,162100,12399205000,359500,359500,359500,359500,0
|
|
20231018,162000,12399205000,359500,359500,359500,359500,0
|
|
20231018,161900,12399205000,359500,359500,359500,359500,0
|
|
20231018,161800,12399205000,359500,359500,359500,359500,0
|
|
20231018,161700,12399205000,359500,359500,359500,359500,0
|
|
20231018,161600,12399205000,359500,359500,359500,359500,0
|
|
20231018,161500,12399205000,359500,359500,359500,359500,0
|
|
20231018,161400,12399205000,359500,359500,359500,359500,0
|
|
20231018,161300,12399205000,359500,359500,359500,359500,0
|
|
20231018,161200,12399205000,359500,359500,359500,359500,0
|
|
20231018,161100,12399205000,359500,359500,359500,359500,0
|
|
20231018,161000,12399205000,359500,359500,359500,359500,0
|
|
20231018,160900,12399205000,359500,359500,359500,359500,6240
|
|
20231018,160800,12399205000,359500,359500,359500,359500,0
|
|
20231018,160700,12399205000,359500,359500,359500,359500,0
|
|
20231018,160600,12399205000,359500,359500,359500,359500,0
|
|
20231018,160500,12399205000,359500,359500,359500,359500,0
|
|
20231018,160400,12399205000,359500,359500,359500,359500,0
|
|
20231018,160300,12399205000,359500,359500,359500,359500,0
|
|
20231018,160200,12399205000,359500,359500,359500,359500,0
|
|
20231018,160100,12399205000,359500,359500,359500,359500,0
|
|
20231018,160000,12399205000,359500,359500,359500,359500,0
|
|
20231018,155900,12399205000,359500,359500,359500,359500,0
|
|
20231018,155800,12399205000,359500,359500,359500,359500,0
|
|
20231018,155700,12399205000,359500,359500,359500,359500,0
|
|
20231018,155600,12399205000,359500,359500,359500,359500,0
|
|
20231018,155500,12399205000,359500,359500,359500,359500,0
|
|
20231018,155400,12399205000,359500,359500,359500,359500,0
|
|
20231018,155300,12399205000,359500,359500,359500,359500,0
|
|
20231018,155200,12399205000,359500,359500,359500,359500,0
|
|
20231018,155100,12399205000,359500,359500,359500,359500,0
|
|
20231018,155000,12399205000,359500,359500,359500,359500,0
|
|
20231018,154900,12399205000,359500,359500,359500,359500,0
|
|
20231018,154800,12399205000,359500,359500,359500,359500,0
|
|
20231018,154700,12399205000,359500,359500,359500,359500,0
|
|
20231018,154600,12399205000,359500,359500,359500,359500,0
|
|
20231018,154500,12399205000,359500,359500,359500,359500,0
|
|
20231018,154400,12399205000,359500,359500,359500,359500,0
|
|
20231018,154300,12399205000,359500,359500,359500,359500,0
|
|
20231018,154200,12399205000,359500,359500,359500,359500,0
|
|
20231018,154100,12399205000,359500,359500,359500,359500,0
|
|
20231018,154000,12399205000,359500,359500,359500,359500,0
|
|
20231018,153900,12399205000,359500,359500,359500,359500,6240
|
|
20231018,153800,12399205000,359500,359500,359500,359500,0
|
|
20231018,153700,12399205000,359500,359500,359500,359500,0
|
|
20231018,153600,12399205000,359500,359500,359500,359500,0
|
|
20231018,153500,12399205000,359500,359500,359500,359500,0
|
|
20231018,153400,12399205000,359500,359500,359500,359500,0
|
|
20231018,153300,12399205000,359500,359500,359500,359500,0
|
|
20231018,153200,12399205000,359500,359500,359500,359500,0
|
|
20231018,153100,12399205000,359500,359500,359500,359500,0
|
|
20231018,153000,12399205000,359500,359500,359500,359500,6240
|
|
20231018,152900,10155925000,359000,359000,359000,359000,0
|
|
20231018,152800,10155925000,359000,359000,359000,359000,0
|
|
20231018,152700,10155925000,359000,359000,359000,359000,0
|
|
20231018,152600,10155925000,359000,359000,359000,359000,0
|
|
20231018,152500,10155925000,359000,359000,359000,359000,0
|
|
20231018,152400,10155925000,359000,359000,359000,359000,0
|
|
20231018,152300,10155925000,359000,359000,359000,359000,0
|
|
20231018,152200,10155925000,359000,359000,359000,359000,0
|
|
20231018,152100,10155925000,359000,359000,359000,359000,0
|
|
20231018,152000,10155925000,359000,359000,359000,359000,0
|
|
20231018,151900,10155925000,359000,358500,359000,358500,81
|
|
20231018,151800,10126868500,358000,358000,358500,357500,76
|
|
20231018,151700,10099658500,357500,357500,358000,357500,175
|
|
20231018,151600,10037045000,358000,358000,358000,358000,15
|
|
20231018,151500,10031675000,358000,358000,358500,357500,79
|
|
20231018,151400,10003399000,358000,358500,358500,358000,28
|
|
20231018,151300,9993372000,358000,357500,358000,357500,31
|
|
20231018,151200,9982281000,357500,357500,358500,357500,38
|
|
20231018,151100,9968679000,357500,358500,358500,357500,28
|
|
20231018,151000,9958661000,358500,358000,358500,357500,27
|
|
20231018,150900,9948996000,358000,358000,358000,358000,63
|
|
20231018,150800,9926442000,358000,358000,358500,358000,32
|
|
20231018,150700,9914985000,358000,358000,358000,357500,201
|
|
20231018,150600,9843039000,358000,357500,358000,357500,32
|
|
20231018,150500,9831598000,357500,357500,357500,357500,54
|
|
20231018,150400,9812293000,358000,358000,358000,358000,112
|
|
20231018,150300,9772197000,358000,358000,358000,358000,45
|
|
20231018,150200,9756087000,358000,358000,358000,358000,17
|
|
20231018,150100,9750001000,358000,358500,358500,358000,20
|
|
20231018,150000,9742838000,358500,358500,358500,358000,36
|
|
20231018,145900,9729942000,358000,358500,358500,358000,36
|
|
20231018,145800,9717036500,359000,358000,359000,358000,24
|
|
20231018,145700,9708436500,358500,358000,359000,358000,28
|
|
20231018,145600,9698403000,358000,358500,358500,358000,36
|
|
20231018,145500,9685513000,359000,358000,359000,358000,168
|
|
20231018,145400,9625251000,358500,358500,358500,358000,97
|
|
20231018,145300,9590490500,358000,358500,358500,358000,9
|
|
20231018,145200,9587268000,358500,357500,358500,357500,124
|
|
20231018,145100,9542882500,357500,357500,357500,357000,40
|
|
20231018,145000,9528588500,357500,357000,357500,357000,105
|
|
20231018,144900,9491067000,357000,357000,357000,357000,10
|
|
20231018,144800,9487497000,357000,357000,357500,357000,75
|
|
20231018,144700,9460721500,357000,357000,357000,357000,20
|
|
20231018,144600,9453581500,357000,357500,357500,357000,26
|
|
20231018,144500,9444296500,357500,357500,357500,357000,20
|
|
20231018,144400,9437155500,357000,358000,358000,357000,34
|
|
20231018,144300,9425014500,358000,357500,358000,357500,23
|
|
20231018,144200,9416787500,357500,358000,358000,357000,34
|
|
20231018,144100,9404635000,357500,358000,358000,357000,36
|
|
20231018,144000,9391763000,358000,357500,358000,357500,22
|
|
20231018,143900,9383897000,357500,357000,357500,357000,16
|
|
20231018,143800,9378183000,357000,357500,358000,357000,37
|
|
20231018,143700,9364957500,357500,357500,357500,357000,28
|
|
20231018,143600,9354955500,357500,358000,358000,357500,34
|
|
20231018,143500,9342799500,357500,357000,357500,357000,51
|
|
20231018,143400,9324579500,357000,357000,357000,357000,6
|
|
20231018,143300,9322437500,357000,357500,358000,357000,133
|
|
20231018,143200,9274929500,357500,358000,358000,357500,17
|
|
20231018,143100,9268848000,358000,357000,358500,357000,19
|
|
20231018,143000,9262058500,358500,358000,358500,357500,30
|
|
20231018,142900,9251327500,358000,358000,358000,357500,27
|
|
20231018,142800,9241671500,358000,358000,358000,358000,21
|
|
20231018,142700,9234153500,358000,357500,358000,357500,44
|
|
20231018,142600,9218413000,357500,358000,358000,357500,18
|
|
20231018,142500,9211977000,358000,357500,358000,357500,23
|
|
20231018,142400,9203754000,357500,357000,357500,357000,128
|
|
20231018,142300,9158005500,357000,357000,357000,357000,26
|
|
20231018,142200,9148723500,357500,357000,357500,357000,9
|
|
20231018,142100,9145510000,357500,357000,357500,357000,36
|
|
20231018,142000,9132657500,357000,357000,357000,357000,19
|
|
20231018,141900,9125874500,356500,357500,357500,356500,14
|
|
20231018,141800,9120881500,357000,357000,357000,356500,83
|
|
20231018,141700,9091251000,357000,357500,357500,357000,16
|
|
20231018,141600,9085538500,357000,357000,357000,357000,24
|
|
20231018,141500,9076970500,357000,357000,357000,357000,58
|
|
20231018,141400,9056264500,357500,357000,357500,357000,46
|
|
20231018,141300,9039841000,357000,357500,357500,357000,34
|
|
20231018,141200,9027702500,357000,357000,357500,357000,43
|
|
20231018,141100,9012350500,357000,357500,357500,357000,20
|
|
20231018,141000,9005209000,357500,357000,357500,357000,20
|
|
20231018,140900,8998068000,357500,357500,357500,357000,12
|
|
20231018,140800,8993781500,357000,357000,357500,357000,45
|
|
20231018,140700,8977715500,357000,357000,357500,357000,10
|
|
20231018,140600,8974145000,357500,357000,357500,357000,51
|
|
20231018,140500,8955936500,357000,357500,357500,357000,23
|
|
20231018,140400,8947724500,357500,357000,357500,357000,23
|
|
20231018,140300,8939511500,357000,357000,357000,357000,45
|
|
20231018,140200,8923446500,357000,358000,358000,357000,140
|
|
20231018,140100,8873413000,357500,357500,358000,357500,14
|
|
20231018,140000,8868407500,357500,358000,358000,357500,86
|
|
20231018,135900,8837626000,358000,358000,358000,358000,25
|
|
20231018,135800,8828676000,358000,358500,359000,358000,27
|
|
20231018,135700,8818999500,358000,358000,358000,358000,21
|
|
20231018,135600,8811481500,358500,358500,358500,358000,25
|
|
20231018,135500,8802523500,358500,359000,359000,358000,14
|
|
20231018,135400,8797509500,358500,358500,359000,358500,14
|
|
20231018,135300,8792488500,358500,358500,358500,358000,53
|
|
20231018,135200,8773504500,359000,359000,359000,359000,2
|
|
20231018,135100,8772786500,358500,358500,358500,358000,27
|
|
20231018,135000,8763115500,358500,358500,358500,358000,27
|
|
20231018,134900,8753442000,358500,358500,359000,358500,142
|
|
20231018,134800,8702532500,358500,357500,358500,357500,144
|
|
20231018,134700,8650984500,358000,357500,358000,357500,86
|
|
20231018,134600,8620223500,358000,358000,358000,357500,10
|
|
20231018,134500,8616647500,357500,357500,358000,357000,31
|
|
20231018,134400,8605571500,357500,357500,357500,357500,31
|
|
20231018,134300,8594489000,358000,357500,358000,357000,21
|
|
20231018,134200,8586986000,357500,357500,357500,357000,9
|
|
20231018,134100,8583769000,357500,358000,358000,357000,42
|
|
20231018,134000,8568765000,358000,357500,358000,357500,16
|
|
20231018,133900,8563044500,357000,357000,357000,357000,12
|
|
20231018,133800,8558760500,358000,357500,358000,357000,47
|
|
20231018,133700,8541963000,357500,357500,357500,357500,3
|
|
20231018,133600,8540890500,357500,358000,358000,357000,47
|
|
20231018,133500,8524089500,357500,357500,357500,357500,91
|
|
20231018,133400,8491557000,357500,357500,357500,357000,26
|
|
20231018,133300,8482273500,357000,357000,357000,357000,11
|
|
20231018,133200,8478346500,357000,357500,357500,357000,55
|
|
20231018,133100,8458704500,357000,357000,357500,357000,24
|
|
20231018,133000,8450136000,357500,357000,357500,357000,58
|
|
20231018,132900,8429429500,357000,357000,357500,356500,108
|
|
20231018,132800,8390879000,357000,357500,357500,357000,29
|
|
20231018,132700,8380525500,357000,357500,357500,357000,40
|
|
20231018,132600,8366245000,357000,357000,357000,357000,33
|
|
20231018,132500,8354464000,357000,357000,357000,357000,11
|
|
20231018,132400,8350537000,357000,357000,357500,357000,23
|
|
20231018,132300,8342325000,357000,357000,357000,357000,24
|
|
20231018,132200,8333757000,357000,357000,357500,357000,34
|
|
20231018,132100,8321618500,357000,357000,357000,357000,11
|
|
20231018,132000,8317691500,357000,357000,357000,357000,41
|
|
20231018,131900,8303054500,357500,357000,357500,357000,8
|
|
20231018,131800,8300198000,357000,357000,357000,357000,13
|
|
20231018,131700,8295557000,357500,357000,357500,357000,42
|
|
20231018,131600,8280561500,357000,357000,357000,357000,1
|
|
20231018,131500,8280204500,357000,357000,357500,357000,34
|
|
20231018,131400,8268060000,357000,357000,357500,357000,31
|
|
20231018,131300,8256992500,357000,357000,357000,357000,13
|
|
20231018,131200,8252351500,357000,357500,357500,357000,15
|
|
20231018,131100,8246996000,357000,357000,357000,357000,42
|
|
20231018,131000,8232002000,357500,357000,357500,357000,2
|
|
20231018,130900,8231287500,357000,357000,357000,357000,29
|
|
20231018,130800,8220934500,357000,357000,357000,357000,21
|
|
20231018,130700,8213437500,357000,357000,357500,357000,27
|
|
20231018,130600,8203795000,357500,357000,357500,357000,11
|
|
20231018,130500,8199865500,357000,357000,357500,357000,39
|
|
20231018,130400,8185939500,357500,358000,358000,357500,7
|
|
20231018,130300,8183436500,357000,357500,357500,357000,32
|
|
20231018,130200,8172003500,357000,357500,357500,357000,77
|
|
20231018,130100,8144482500,357500,358000,358000,357500,26
|
|
20231018,130000,8135184000,358000,358000,358000,357500,9
|
|
20231018,125900,8131965000,357500,357500,358000,357500,42
|
|
20231018,125800,8116948500,357500,357500,358000,357500,22
|
|
20231018,125700,8109083000,357500,357500,357500,357500,5
|
|
20231018,125600,8107295500,357500,358000,358000,357500,44
|
|
20231018,125500,8091565000,357500,357500,357500,357500,8
|
|
20231018,125400,8088705000,358000,358000,358000,357500,20
|
|
20231018,125300,8081551500,358000,358000,358000,357500,28
|
|
20231018,125200,8071537500,358000,358000,358000,358000,16
|
|
20231018,125100,8065809500,358500,358500,358500,358000,21
|
|
20231018,125000,8058289000,358000,358000,358500,358000,44
|
|
20231018,124900,8042536500,358000,358000,358000,358000,308
|
|
20231018,124800,7932272500,358500,358000,358500,358000,21
|
|
20231018,124700,7924754000,358000,358000,358000,357500,21
|
|
20231018,124600,7917241500,358000,357000,358000,357000,161
|
|
20231018,124500,7859672500,357500,357000,357500,357000,8
|
|
20231018,124400,7856816000,357000,357000,357500,357000,38
|
|
20231018,124300,7843249500,357500,357000,357500,357000,44
|
|
20231018,124200,7827541000,357000,357000,357000,356500,28
|
|
20231018,124100,7817555000,357000,356500,357000,356500,16
|
|
20231018,124000,7811849500,357000,357000,357000,356500,30
|
|
20231018,123900,7801140000,357000,357000,357500,357000,6
|
|
20231018,123800,7798997500,357000,357000,357000,357000,38
|
|
20231018,123700,7785431500,357500,357000,357500,357000,27
|
|
20231018,123600,7775791000,357500,357000,357500,357000,24
|
|
20231018,123500,7767222500,357000,356500,357000,356500,41
|
|
20231018,123400,7752601000,357000,357000,357500,357000,19
|
|
20231018,123300,7745817500,357500,357000,357500,357000,18
|
|
20231018,123200,7739390000,357000,357500,357500,356500,33
|
|
20231018,123100,7727610500,357000,357000,357000,357000,32
|
|
20231018,123000,7716186500,357000,357500,357500,357000,9
|
|
20231018,122900,7712972500,357500,357000,357500,357000,34
|
|
20231018,122800,7700834000,357000,357000,357000,357000,21
|
|
20231018,122700,7693337000,357000,357500,358000,357000,26
|
|
20231018,122600,7684047500,357500,357500,357500,357000,14
|
|
20231018,122500,7679048500,357500,358000,358000,357500,24
|
|
20231018,122400,7670468000,357500,357500,357500,357500,15
|
|
20231018,122300,7665105500,357000,357500,358000,357000,32
|
|
20231018,122200,7653673500,357500,357500,358000,357000,23
|
|
20231018,122100,7645452000,357500,357500,357500,357500,32
|
|
20231018,122000,7634012000,357500,357000,357500,357000,28
|
|
20231018,121900,7624008000,357000,357500,357500,357000,26
|
|
20231018,121800,7614718500,358000,357000,358000,357000,17
|
|
20231018,121700,7608646500,357500,357500,358000,357000,49
|
|
20231018,121600,7591132000,357500,358000,358000,357500,43
|
|
20231018,121500,7575754000,358000,358000,358000,357500,3
|
|
20231018,121400,7574680500,357500,357500,357500,357500,49
|
|
20231018,121300,7557163000,358000,357500,358000,357500,8
|
|
20231018,121200,7554302000,358000,357500,358000,357500,63
|
|
20231018,121100,7531758000,357500,357000,357500,357000,21
|
|
20231018,121000,7524257000,358000,357000,358000,357000,24
|
|
20231018,120900,7515682500,358000,358000,358000,357000,42
|
|
20231018,120800,7500679000,358000,358000,358500,357500,20
|
|
20231018,120700,7493524000,357000,357500,358000,357000,42
|
|
20231018,120600,7478504500,357500,357500,358000,357000,29
|
|
20231018,120500,7468138000,358000,357500,358000,357500,2
|
|
20231018,120400,7467422500,357500,357500,358500,357000,138
|
|
20231018,120300,7418007000,357500,357500,357500,357000,17
|
|
20231018,120200,7411933000,357000,357000,357000,357000,16
|
|
20231018,120100,7406221000,357000,357500,357500,356500,30
|
|
20231018,120000,7395518500,357000,357000,357500,356500,41
|
|
20231018,115900,7380887500,357000,356500,357000,356500,37
|
|
20231018,115800,7367687500,356500,356500,357000,356500,50
|
|
20231018,115700,7349862000,357000,356000,357000,356000,40
|
|
20231018,115600,7335615500,356500,356500,357000,356000,35
|
|
20231018,115500,7323138000,356500,356500,356500,356500,54
|
|
20231018,115400,7303887000,356500,356500,357000,356500,11
|
|
20231018,115300,7299964500,356500,356000,356500,356000,54
|
|
20231018,115200,7280725500,356500,357000,357000,356500,27
|
|
20231018,115100,7271099500,357000,356500,357000,356500,26
|
|
20231018,115000,7261829500,356500,356500,356500,356000,38
|
|
20231018,114900,7248290500,356000,356500,356500,356000,86
|
|
20231018,114800,7217669000,356000,356000,356500,356000,18
|
|
20231018,114700,7211258500,356000,356500,356500,356000,75
|
|
20231018,114600,7184534000,357000,356500,357000,356500,28
|
|
20231018,114500,7174551000,356500,357000,357000,356500,27
|
|
20231018,114400,7164925000,356500,356500,357000,356500,24
|
|
20231018,114300,7156368500,356500,356500,356500,356500,48
|
|
20231018,114200,7139256500,356500,357000,357000,356500,28
|
|
20231018,114100,7129270000,356500,357000,357000,356500,21
|
|
20231018,114000,7121780000,357000,356500,357000,356500,37
|
|
20231018,113900,7108589000,356500,357000,357000,356500,34
|
|
20231018,113800,7096460000,357000,356500,357000,356500,34
|
|
20231018,113700,7084332500,356500,358000,358000,356500,41
|
|
20231018,113600,7069697500,357000,357500,357500,356500,25
|
|
20231018,113500,7060774500,357000,357500,357500,357000,19
|
|
20231018,113400,7053988000,357500,357500,357500,357000,62
|
|
20231018,113300,7031850000,357500,357500,357500,357000,15
|
|
20231018,113200,7026490000,357000,357000,357500,357000,38
|
|
20231018,113100,7012919500,357000,357000,357500,357000,43
|
|
20231018,113000,6997565500,357000,357500,358000,357000,24
|
|
20231018,112900,6988986500,358000,357500,358000,357000,20
|
|
20231018,112800,6981841500,357500,357500,357500,357000,86
|
|
20231018,112700,6951108500,357500,357000,357500,357000,68
|
|
20231018,112600,6926831500,357500,357500,358000,357000,31
|
|
20231018,112500,6915751000,357500,357500,358000,357500,35
|
|
20231018,112400,6903237500,357500,357500,358000,357500,34
|
|
20231018,112300,6891079000,357500,357500,358000,357500,23
|
|
20231018,112200,6882856000,357500,358000,358500,357500,72
|
|
20231018,112100,6857092500,357500,357500,358000,357500,18
|
|
20231018,112000,6850657000,357500,357500,358000,357500,28
|
|
20231018,111900,6840646500,357500,357500,358000,357500,48
|
|
20231018,111800,6823477000,357500,357500,358000,357500,31
|
|
20231018,111700,6812394000,357500,358000,358000,357500,103
|
|
20231018,111600,6775522500,358500,358000,358500,358000,45
|
|
20231018,111500,6759410000,358500,358000,358500,358000,32
|
|
20231018,111400,6747946500,358000,358500,358500,358000,27
|
|
20231018,111300,6738276000,358000,358500,359000,358000,49
|
|
20231018,111200,6720718000,358500,359000,359000,358500,22
|
|
20231018,111100,6712827500,358500,359000,359000,358500,49
|
|
20231018,111000,6695260500,358500,359000,359000,358500,40
|
|
20231018,110900,6680911500,359000,359000,359500,359000,49
|
|
20231018,110800,6663319000,359000,359000,359500,359000,27
|
|
20231018,110700,6653624500,359000,359000,359000,358500,81
|
|
20231018,110600,6624560500,359000,358500,359500,358500,91
|
|
20231018,110500,6591900000,358500,358000,358500,358000,185
|
|
20231018,110400,6525637000,358000,358000,358500,358000,65
|
|
20231018,110300,6502343500,358000,358000,358000,357500,62
|
|
20231018,110200,6480171500,357500,357500,358000,357000,171
|
|
20231018,110100,6419039000,358000,358000,358500,357000,151
|
|
20231018,110000,6365042500,357500,357500,357500,357000,24
|
|
20231018,105900,6356468000,357500,357000,357500,357000,19
|
|
20231018,105800,6349678500,357000,357000,357500,357000,73
|
|
20231018,105700,6323613500,357500,357000,357500,356500,34
|
|
20231018,105600,6311473000,357500,357500,357500,357000,18
|
|
20231018,105500,6305044000,357000,357500,357500,357000,56
|
|
20231018,105400,6285048000,357500,357000,357500,357000,26
|
|
20231018,105300,6275762000,357000,357500,357500,357000,11
|
|
20231018,105200,6271832500,357500,357500,358000,357000,62
|
|
20231018,105100,6249670000,357000,357500,358000,356500,54
|
|
20231018,105000,6230353000,358000,357500,358000,356500,55
|
|
20231018,104900,6210689500,357500,357000,357500,356500,64
|
|
20231018,104800,6187843500,357000,357000,357500,357000,33
|
|
20231018,104700,6176062000,357000,357000,357500,357000,37
|
|
20231018,104600,6162852500,357000,357000,357500,357000,54
|
|
20231018,104500,6143570000,357000,357000,357000,357000,18
|
|
20231018,104400,6137144000,357500,357000,357500,357000,33
|
|
20231018,104300,6125362500,357000,357000,357000,356500,73
|
|
20231018,104200,6099311000,357000,357000,357500,357000,41
|
|
20231018,104100,6084672000,357000,357500,357500,357000,34
|
|
20231018,104000,6072532500,357500,357000,357500,356500,48
|
|
20231018,103900,6055401500,357000,356500,357000,356500,19
|
|
20231018,103800,6048622500,357000,357000,357500,356500,33
|
|
20231018,103700,6036841000,357500,357000,357500,356500,42
|
|
20231018,103600,6021849000,357500,357500,357500,357000,32
|
|
20231018,103500,6010415500,357000,357000,357500,356500,27
|
|
20231018,103400,6000778500,357500,356500,357500,356500,61
|
|
20231018,103300,5979021500,356500,357000,357000,356500,53
|
|
20231018,103200,5960118500,356500,356500,357000,356500,36
|
|
20231018,103100,5947274000,356500,357000,357500,356500,36
|
|
20231018,103000,5934434000,358000,358000,358000,357000,167
|
|
20231018,102900,5874806500,357500,357000,358000,357000,71
|
|
20231018,102800,5849427000,357000,357000,357000,356500,54
|
|
20231018,102700,5830161500,357000,357000,357000,356500,70
|
|
20231018,102600,5805185500,357000,357000,357000,357000,16
|
|
20231018,102500,5799473500,357000,357000,357500,356500,102
|
|
20231018,102400,5763046500,357000,357000,357500,356500,134
|
|
20231018,102300,5715207000,356500,356500,357000,356000,33
|
|
20231018,102200,5703448500,356500,356000,357000,356000,37
|
|
20231018,102100,5690272000,356500,357000,357000,356000,49
|
|
20231018,102000,5672808500,356500,356000,356500,356000,35
|
|
20231018,101900,5660335500,356500,356500,356500,356000,40
|
|
20231018,101800,5646087500,356500,355500,356500,355500,58
|
|
20231018,101700,5625428500,356500,356000,356500,355500,79
|
|
20231018,101600,5597287500,355500,355500,356000,355500,47
|
|
20231018,101500,5580572000,355500,354500,355500,354500,85
|
|
20231018,101400,5550372500,355500,355500,356000,354500,1091
|
|
20231018,101300,5163043000,356500,355000,356500,354500,686
|
|
20231018,101200,4919431500,355000,355000,355000,354500,102
|
|
20231018,101100,4883265500,354500,355000,355000,354500,329
|
|
20231018,101000,4766480000,354500,355000,355000,354500,418
|
|
20231018,100900,4618287500,355000,355000,355000,354500,98
|
|
20231018,100800,4583499000,355000,355000,355000,354500,154
|
|
20231018,100700,4528858500,355000,355000,355000,354500,191
|
|
20231018,100600,4461074000,355000,355500,355500,354500,679
|
|
20231018,100500,4219999000,355000,356000,356500,355000,1117
|
|
20231018,100400,3823343500,356000,357500,357500,356000,131
|
|
20231018,100300,3776609000,357000,357500,357500,355000,946
|
|
20231018,100200,3440014000,357000,357500,357500,357000,136
|
|
20231018,100100,3391458000,357500,357500,357500,356500,52
|
|
20231018,100000,3372884000,357000,358000,358500,357000,215
|
|
20231018,095900,3296001500,358000,357500,358000,357500,45
|
|
20231018,095800,3279912000,357500,357500,358000,357500,30
|
|
20231018,095700,3269182500,357500,358000,358000,357500,202
|
|
20231018,095600,3196914000,357500,357500,357500,357000,78
|
|
20231018,095500,3169032500,357500,357000,357500,357000,97
|
|
20231018,095400,3134384000,357000,356500,357000,356500,81
|
|
20231018,095300,3105507000,356500,356500,356500,356000,89
|
|
20231018,095200,3073808000,356500,357500,357500,356500,243
|
|
20231018,095100,2987159500,357500,357000,357500,357000,63
|
|
20231018,095000,2964664000,357000,357500,357500,357000,14
|
|
20231018,094900,2959661000,357000,357000,357500,357000,89
|
|
20231018,094800,2927868000,357000,357500,357500,357000,88
|
|
20231018,094700,2896448500,357500,357500,357500,356500,110
|
|
20231018,094600,2857146500,357500,358500,358500,356000,1153
|
|
20231018,094500,2445311000,358500,358500,358500,358000,141
|
|
20231018,094400,2394813500,358500,357500,359000,357500,277
|
|
20231018,094300,2295634500,358000,357000,358000,357000,239
|
|
20231018,094200,2210218000,357500,358000,358500,357000,321
|
|
20231018,094100,2095441500,358500,359500,359500,358000,349
|
|
20231018,094000,1970209000,359500,360500,361000,359500,794
|
|
20231018,093900,1684435500,361000,361000,361500,360500,556
|
|
20231018,093800,1483848500,361500,361000,361500,361000,181
|
|
20231018,093700,1418448500,361000,362000,362000,361000,320
|
|
20231018,093600,1302717500,362000,362500,362500,362000,35
|
|
20231018,093500,1290044000,362500,362000,363000,362000,75
|
|
20231018,093400,1262879000,363000,362500,363000,362000,115
|
|
20231018,093300,1221193500,362500,363000,363500,361500,196
|
|
20231018,093200,1150102000,362500,362500,363000,361000,393
|
|
20231018,093100,1007860500,363000,363000,363000,362500,75
|
|
20231018,093000,980660000,363000,363500,363500,363000,335
|
|
20231018,092900,858993500,363500,364000,364000,363500,72
|
|
20231018,092800,832816000,364000,363500,364000,363500,100
|
|
20231018,092700,796440000,363500,364500,364500,363500,115
|
|
20231018,092600,754575000,364500,364500,365000,364000,63
|
|
20231018,092500,731624000,364500,365500,365500,364000,338
|
|
20231018,092400,608391000,365000,365000,365000,365000,40
|
|
20231018,092300,593791000,365000,365500,365500,365000,11
|
|
20231018,092200,589773500,365500,365500,366000,365500,49
|
|
20231018,092100,571857500,366000,365500,366000,365500,20
|
|
20231018,092000,564545000,365500,366000,366000,365500,22
|
|
20231018,091900,556501000,365500,366000,366000,365500,9
|
|
20231018,091800,553208500,365500,366000,366000,365500,35
|
|
20231018,091700,540414500,366000,366000,366000,366000,23
|
|
20231018,091600,531996500,366000,366000,366500,366000,12
|
|
20231018,091500,527604000,366500,366500,366500,366000,300
|
|
20231018,091400,417743000,367000,367000,367000,366500,13
|
|
20231018,091300,412972500,367000,368000,368000,367000,36
|
|
20231018,091200,399746500,368000,368500,368500,368000,26
|
|
20231018,091100,390174000,369000,369000,369000,368500,29
|
|
20231018,091000,379476000,369000,369000,369000,369000,0
|
|
20231018,090900,379476000,369000,370000,370000,369000,47
|
|
20231018,090800,362101500,370500,370500,370500,370500,22
|
|
20231018,090700,353950500,370500,369000,370500,369000,183
|
|
20231018,090600,286238000,369000,369000,369500,369000,77
|
|
20231018,090500,257824000,369000,369000,369500,368500,134
|
|
20231018,090400,208394500,369000,367500,369000,367500,204
|
|
20231018,090300,133256000,367500,368000,368000,367500,64
|
|
20231018,090200,109707500,368000,365000,368000,365000,118
|
|
20231018,090100,66506500,365000,365500,366000,365000,46
|
|
20231018,090000,49698000,366000,365500,366000,365000,135
|