653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195000,3718069000,21100,21100,21100,21100,4709
|
|
20231019,194900,3718069000,21100,21100,21100,21100,0
|
|
20231019,194800,3718069000,21100,21100,21100,21100,0
|
|
20231019,194700,3718069000,21100,21100,21100,21100,0
|
|
20231019,194600,3718069000,21100,21100,21100,21100,0
|
|
20231019,194500,3718069000,21100,21100,21100,21100,0
|
|
20231019,194400,3718069000,21100,21100,21100,21100,0
|
|
20231019,194300,3718069000,21100,21100,21100,21100,0
|
|
20231019,194200,3718069000,21100,21100,21100,21100,0
|
|
20231019,194100,3718069000,21100,21100,21100,21100,0
|
|
20231019,194000,3718069000,21100,21100,21100,21100,0
|
|
20231019,193900,3718069000,21100,21100,21100,21100,0
|
|
20231019,193800,3718069000,21100,21100,21100,21100,0
|
|
20231019,193700,3718069000,21100,21100,21100,21100,0
|
|
20231019,193600,3718069000,21100,21100,21100,21100,0
|
|
20231019,193500,3718069000,21100,21100,21100,21100,0
|
|
20231019,193400,3718069000,21100,21100,21100,21100,0
|
|
20231019,193300,3718069000,21100,21100,21100,21100,0
|
|
20231019,193200,3718069000,21100,21100,21100,21100,0
|
|
20231019,193100,3718069000,21100,21100,21100,21100,0
|
|
20231019,193000,3718069000,21100,21100,21100,21100,0
|
|
20231019,192900,3718069000,21100,21100,21100,21100,0
|
|
20231019,192800,3718069000,21100,21100,21100,21100,0
|
|
20231019,192700,3718069000,21100,21100,21100,21100,0
|
|
20231019,192600,3718069000,21100,21100,21100,21100,0
|
|
20231019,192500,3718069000,21100,21100,21100,21100,0
|
|
20231019,192400,3718069000,21100,21100,21100,21100,0
|
|
20231019,192300,3718069000,21100,21100,21100,21100,0
|
|
20231019,192200,3718069000,21100,21100,21100,21100,0
|
|
20231019,192100,3718069000,21100,21100,21100,21100,0
|
|
20231019,192000,3718069000,21100,21100,21100,21100,4709
|
|
20231019,191900,3718069000,21100,21100,21100,21100,0
|
|
20231019,191800,3718069000,21100,21100,21100,21100,0
|
|
20231019,191700,3718069000,21100,21100,21100,21100,0
|
|
20231019,191600,3718069000,21100,21100,21100,21100,0
|
|
20231019,191500,3718069000,21100,21100,21100,21100,0
|
|
20231019,191400,3718069000,21100,21100,21100,21100,0
|
|
20231019,191300,3718069000,21100,21100,21100,21100,0
|
|
20231019,191200,3718069000,21100,21100,21100,21100,0
|
|
20231019,191100,3718069000,21100,21100,21100,21100,0
|
|
20231019,191000,3718069000,21100,21100,21100,21100,0
|
|
20231019,190900,3718069000,21100,21100,21100,21100,0
|
|
20231019,190800,3718069000,21100,21100,21100,21100,0
|
|
20231019,190700,3718069000,21100,21100,21100,21100,0
|
|
20231019,190600,3718069000,21100,21100,21100,21100,0
|
|
20231019,190500,3718069000,21100,21100,21100,21100,0
|
|
20231019,190400,3718069000,21100,21100,21100,21100,0
|
|
20231019,190300,3718069000,21100,21100,21100,21100,0
|
|
20231019,190200,3718069000,21100,21100,21100,21100,0
|
|
20231019,190100,3718069000,21100,21100,21100,21100,0
|
|
20231019,190000,3718069000,21100,21100,21100,21100,0
|
|
20231019,185900,3718069000,21100,21100,21100,21100,0
|
|
20231019,185800,3718069000,21100,21100,21100,21100,0
|
|
20231019,185700,3718069000,21100,21100,21100,21100,0
|
|
20231019,185600,3718069000,21100,21100,21100,21100,0
|
|
20231019,185500,3718069000,21100,21100,21100,21100,0
|
|
20231019,185400,3718069000,21100,21100,21100,21100,0
|
|
20231019,185300,3718069000,21100,21100,21100,21100,0
|
|
20231019,185200,3718069000,21100,21100,21100,21100,0
|
|
20231019,185100,3718069000,21100,21100,21100,21100,0
|
|
20231019,185000,3718069000,21100,21100,21100,21100,4709
|
|
20231019,184900,3718069000,21100,21100,21100,21100,0
|
|
20231019,184800,3718069000,21100,21100,21100,21100,0
|
|
20231019,184700,3718069000,21100,21100,21100,21100,0
|
|
20231019,184600,3718069000,21100,21100,21100,21100,0
|
|
20231019,184500,3718069000,21100,21100,21100,21100,0
|
|
20231019,184400,3718069000,21100,21100,21100,21100,0
|
|
20231019,184300,3718069000,21100,21100,21100,21100,0
|
|
20231019,184200,3718069000,21100,21100,21100,21100,0
|
|
20231019,184100,3718069000,21100,21100,21100,21100,0
|
|
20231019,184000,3718069000,21100,21100,21100,21100,0
|
|
20231019,183900,3718069000,21100,21100,21100,21100,0
|
|
20231019,183800,3718069000,21100,21100,21100,21100,0
|
|
20231019,183700,3718069000,21100,21100,21100,21100,0
|
|
20231019,183600,3718069000,21100,21100,21100,21100,0
|
|
20231019,183500,3718069000,21100,21100,21100,21100,0
|
|
20231019,183400,3718069000,21100,21100,21100,21100,0
|
|
20231019,183300,3718069000,21100,21100,21100,21100,0
|
|
20231019,183200,3718069000,21100,21100,21100,21100,0
|
|
20231019,183100,3718069000,21100,21100,21100,21100,0
|
|
20231019,183000,3718069000,21100,21100,21100,21100,0
|
|
20231019,182900,3718069000,21100,21100,21100,21100,0
|
|
20231019,182800,3718069000,21100,21100,21100,21100,0
|
|
20231019,182700,3718069000,21100,21100,21100,21100,0
|
|
20231019,182600,3718069000,21100,21100,21100,21100,0
|
|
20231019,182500,3718069000,21100,21100,21100,21100,0
|
|
20231019,182400,3718069000,21100,21100,21100,21100,0
|
|
20231019,182300,3718069000,21100,21100,21100,21100,0
|
|
20231019,182200,3718069000,21100,21100,21100,21100,0
|
|
20231019,182100,3718069000,21100,21100,21100,21100,0
|
|
20231019,182000,3718069000,21100,21100,21100,21100,4709
|
|
20231019,181900,3718069000,21100,21100,21100,21100,0
|
|
20231019,181800,3718069000,21100,21100,21100,21100,0
|
|
20231019,181700,3718069000,21100,21100,21100,21100,0
|
|
20231019,181600,3718069000,21100,21100,21100,21100,0
|
|
20231019,181500,3718069000,21100,21100,21100,21100,0
|
|
20231019,181400,3718069000,21100,21100,21100,21100,0
|
|
20231019,181300,3718069000,21100,21100,21100,21100,0
|
|
20231019,181200,3718069000,21100,21100,21100,21100,0
|
|
20231019,181100,3718069000,21100,21100,21100,21100,0
|
|
20231019,181000,3718069000,21100,21100,21100,21100,0
|
|
20231019,180900,3718069000,21100,21100,21100,21100,0
|
|
20231019,180800,3718069000,21100,21100,21100,21100,0
|
|
20231019,180700,3718069000,21100,21100,21100,21100,0
|
|
20231019,180600,3718069000,21100,21100,21100,21100,0
|
|
20231019,180500,3718069000,21100,21100,21100,21100,0
|
|
20231019,180400,3718069000,21100,21100,21100,21100,0
|
|
20231019,180300,3718069000,21100,21100,21100,21100,0
|
|
20231019,180200,3718069000,21100,21100,21100,21100,0
|
|
20231019,180100,3718069000,21100,21100,21100,21100,0
|
|
20231019,180000,3718069000,21100,21100,21100,21100,0
|
|
20231019,175900,3718069000,21100,21100,21100,21100,0
|
|
20231019,175800,3718069000,21100,21100,21100,21100,0
|
|
20231019,175700,3718069000,21100,21100,21100,21100,0
|
|
20231019,175600,3718069000,21100,21100,21100,21100,0
|
|
20231019,175500,3718069000,21100,21100,21100,21100,0
|
|
20231019,175400,3718069000,21100,21100,21100,21100,0
|
|
20231019,175300,3718069000,21100,21100,21100,21100,0
|
|
20231019,175200,3718069000,21100,21100,21100,21100,0
|
|
20231019,175100,3718069000,21100,21100,21100,21100,0
|
|
20231019,175000,3718069000,21100,21100,21100,21100,4709
|
|
20231019,174900,3718069000,21100,21100,21100,21100,0
|
|
20231019,174800,3718069000,21100,21100,21100,21100,0
|
|
20231019,174700,3718069000,21100,21100,21100,21100,0
|
|
20231019,174600,3718069000,21100,21100,21100,21100,0
|
|
20231019,174500,3718069000,21100,21100,21100,21100,0
|
|
20231019,174400,3718069000,21100,21100,21100,21100,0
|
|
20231019,174300,3718069000,21100,21100,21100,21100,0
|
|
20231019,174200,3718069000,21100,21100,21100,21100,0
|
|
20231019,174100,3718069000,21100,21100,21100,21100,0
|
|
20231019,174000,3718069000,21100,21100,21100,21100,0
|
|
20231019,173900,3718069000,21100,21100,21100,21100,0
|
|
20231019,173800,3718069000,21100,21100,21100,21100,0
|
|
20231019,173700,3718069000,21100,21100,21100,21100,0
|
|
20231019,173600,3718069000,21100,21100,21100,21100,0
|
|
20231019,173500,3718069000,21100,21100,21100,21100,0
|
|
20231019,173400,3718069000,21100,21100,21100,21100,0
|
|
20231019,173300,3718069000,21100,21100,21100,21100,0
|
|
20231019,173200,3718069000,21100,21100,21100,21100,0
|
|
20231019,173100,3718069000,21100,21100,21100,21100,0
|
|
20231019,173000,3718069000,21100,21100,21100,21100,0
|
|
20231019,172900,3718069000,21100,21100,21100,21100,0
|
|
20231019,172800,3718069000,21100,21100,21100,21100,0
|
|
20231019,172700,3718069000,21100,21100,21100,21100,0
|
|
20231019,172600,3718069000,21100,21100,21100,21100,0
|
|
20231019,172500,3718069000,21100,21100,21100,21100,0
|
|
20231019,172400,3718069000,21100,21100,21100,21100,0
|
|
20231019,172300,3718069000,21100,21100,21100,21100,0
|
|
20231019,172200,3718069000,21100,21100,21100,21100,0
|
|
20231019,172100,3718069000,21100,21100,21100,21100,0
|
|
20231019,172000,3718069000,21100,21100,21100,21100,4709
|
|
20231019,171900,3718069000,21100,21100,21100,21100,0
|
|
20231019,171800,3718069000,21100,21100,21100,21100,0
|
|
20231019,171700,3718069000,21100,21100,21100,21100,0
|
|
20231019,171600,3718069000,21100,21100,21100,21100,0
|
|
20231019,171500,3718069000,21100,21100,21100,21100,0
|
|
20231019,171400,3718069000,21100,21100,21100,21100,0
|
|
20231019,171300,3718069000,21100,21100,21100,21100,0
|
|
20231019,171200,3718069000,21100,21100,21100,21100,0
|
|
20231019,171100,3718069000,21100,21100,21100,21100,0
|
|
20231019,171000,3718069000,21100,21100,21100,21100,0
|
|
20231019,170900,3718069000,21100,21100,21100,21100,0
|
|
20231019,170800,3718069000,21100,21100,21100,21100,0
|
|
20231019,170700,3718069000,21100,21100,21100,21100,0
|
|
20231019,170600,3718069000,21100,21100,21100,21100,0
|
|
20231019,170500,3718069000,21100,21100,21100,21100,0
|
|
20231019,170400,3718069000,21100,21100,21100,21100,0
|
|
20231019,170300,3718069000,21100,21100,21100,21100,0
|
|
20231019,170200,3718069000,21100,21100,21100,21100,0
|
|
20231019,170100,3718069000,21100,21100,21100,21100,0
|
|
20231019,170000,3718069000,21100,21100,21100,21100,0
|
|
20231019,165900,3718069000,21100,21100,21100,21100,0
|
|
20231019,165800,3718069000,21100,21100,21100,21100,0
|
|
20231019,165700,3718069000,21100,21100,21100,21100,0
|
|
20231019,165600,3718069000,21100,21100,21100,21100,0
|
|
20231019,165500,3718069000,21100,21100,21100,21100,0
|
|
20231019,165400,3718069000,21100,21100,21100,21100,0
|
|
20231019,165300,3718069000,21100,21100,21100,21100,0
|
|
20231019,165200,3718069000,21100,21100,21100,21100,0
|
|
20231019,165100,3718069000,21100,21100,21100,21100,0
|
|
20231019,165000,3718069000,21100,21100,21100,21100,4709
|
|
20231019,164900,3718069000,21100,21100,21100,21100,0
|
|
20231019,164800,3718069000,21100,21100,21100,21100,0
|
|
20231019,164700,3718069000,21100,21100,21100,21100,0
|
|
20231019,164600,3718069000,21100,21100,21100,21100,0
|
|
20231019,164500,3718069000,21100,21100,21100,21100,0
|
|
20231019,164400,3718069000,21100,21100,21100,21100,0
|
|
20231019,164300,3718069000,21100,21100,21100,21100,0
|
|
20231019,164200,3718069000,21100,21100,21100,21100,0
|
|
20231019,164100,3718069000,21100,21100,21100,21100,0
|
|
20231019,164000,3718069000,21100,21100,21100,21100,0
|
|
20231019,163900,3718069000,21100,21100,21100,21100,0
|
|
20231019,163800,3718069000,21100,21100,21100,21100,0
|
|
20231019,163700,3718069000,21100,21100,21100,21100,0
|
|
20231019,163600,3718069000,21100,21100,21100,21100,0
|
|
20231019,163500,3718069000,21100,21100,21100,21100,0
|
|
20231019,163400,3718069000,21100,21100,21100,21100,0
|
|
20231019,163300,3718069000,21100,21100,21100,21100,0
|
|
20231019,163200,3718069000,21100,21100,21100,21100,0
|
|
20231019,163100,3718069000,21100,21100,21100,21100,0
|
|
20231019,163000,3718069000,21100,21100,21100,21100,0
|
|
20231019,162900,3718069000,21100,21100,21100,21100,0
|
|
20231019,162800,3718069000,21100,21100,21100,21100,0
|
|
20231019,162700,3718069000,21100,21100,21100,21100,0
|
|
20231019,162600,3718069000,21100,21100,21100,21100,0
|
|
20231019,162500,3718069000,21100,21100,21100,21100,0
|
|
20231019,162400,3718069000,21100,21100,21100,21100,0
|
|
20231019,162300,3718069000,21100,21100,21100,21100,0
|
|
20231019,162200,3718069000,21100,21100,21100,21100,0
|
|
20231019,162100,3718069000,21100,21100,21100,21100,0
|
|
20231019,162000,3718069000,21100,21100,21100,21100,4709
|
|
20231019,161900,3718069000,21100,21100,21100,21100,0
|
|
20231019,161800,3718069000,21100,21100,21100,21100,0
|
|
20231019,161700,3718069000,21100,21100,21100,21100,0
|
|
20231019,161600,3718069000,21100,21100,21100,21100,0
|
|
20231019,161500,3718069000,21100,21100,21100,21100,0
|
|
20231019,161400,3718069000,21100,21100,21100,21100,0
|
|
20231019,161300,3718069000,21100,21100,21100,21100,0
|
|
20231019,161200,3718069000,21100,21100,21100,21100,0
|
|
20231019,161100,3718069000,21100,21100,21100,21100,0
|
|
20231019,161000,3718069000,21100,21100,21100,21100,0
|
|
20231019,160900,3718069000,21100,21100,21100,21100,0
|
|
20231019,160800,3718069000,21100,21100,21100,21100,0
|
|
20231019,160700,3718069000,21100,21100,21100,21100,0
|
|
20231019,160600,3718069000,21100,21100,21100,21100,0
|
|
20231019,160500,3718069000,21100,21100,21100,21100,0
|
|
20231019,160400,3718069000,21100,21100,21100,21100,0
|
|
20231019,160300,3718069000,21100,21100,21100,21100,0
|
|
20231019,160200,3718069000,21100,21100,21100,21100,0
|
|
20231019,160100,3718069000,21100,21100,21100,21100,0
|
|
20231019,160000,3718069000,21100,21100,21100,21100,0
|
|
20231019,155900,3718069000,21100,21100,21100,21100,0
|
|
20231019,155800,3718069000,21100,21100,21100,21100,0
|
|
20231019,155700,3718069000,21100,21100,21100,21100,0
|
|
20231019,155600,3718069000,21100,21100,21100,21100,0
|
|
20231019,155500,3718069000,21100,21100,21100,21100,0
|
|
20231019,155400,3718069000,21100,21100,21100,21100,0
|
|
20231019,155300,3718069000,21100,21100,21100,21100,0
|
|
20231019,155200,3718069000,21100,21100,21100,21100,0
|
|
20231019,155100,3718069000,21100,21100,21100,21100,0
|
|
20231019,155000,3718069000,21100,21100,21100,21100,4709
|
|
20231019,154900,3718069000,21100,21100,21100,21100,0
|
|
20231019,154800,3718069000,21100,21100,21100,21100,0
|
|
20231019,154700,3718069000,21100,21100,21100,21100,0
|
|
20231019,154600,3718069000,21100,21100,21100,21100,0
|
|
20231019,154500,3718069000,21100,21100,21100,21100,0
|
|
20231019,154400,3718069000,21100,21100,21100,21100,0
|
|
20231019,154300,3718069000,21100,21100,21100,21100,0
|
|
20231019,154200,3718069000,21100,21100,21100,21100,0
|
|
20231019,154100,3718069000,21100,21100,21100,21100,0
|
|
20231019,154000,3718069000,21100,21100,21100,21100,0
|
|
20231019,153900,3718069000,21100,21100,21100,21100,0
|
|
20231019,153800,3718069000,21100,21100,21100,21100,0
|
|
20231019,153700,3718069000,21100,21100,21100,21100,0
|
|
20231019,153600,3718069000,21100,21100,21100,21100,0
|
|
20231019,153500,3718069000,21100,21100,21100,21100,0
|
|
20231019,153400,3718069000,21100,21100,21100,21100,0
|
|
20231019,153300,3718069000,21100,21100,21100,21100,0
|
|
20231019,153200,3718069000,21100,21100,21100,21100,0
|
|
20231019,153100,3718069000,21100,21100,21100,21100,0
|
|
20231019,153000,3718069000,21100,21100,21100,21100,4709
|
|
20231019,152900,3618709100,20950,20950,20950,20950,0
|
|
20231019,152800,3618709100,20950,20950,20950,20950,0
|
|
20231019,152700,3618709100,20950,20950,20950,20950,0
|
|
20231019,152600,3618709100,20950,20950,20950,20950,0
|
|
20231019,152500,3618709100,20950,20950,20950,20950,0
|
|
20231019,152400,3618709100,20950,20950,20950,20950,0
|
|
20231019,152300,3618709100,20950,20950,20950,20950,0
|
|
20231019,152200,3618709100,20950,20950,20950,20950,0
|
|
20231019,152100,3618709100,20950,20950,20950,20950,0
|
|
20231019,152000,3618709100,20950,20950,20950,20950,0
|
|
20231019,151900,3618709100,20950,21050,21100,20950,267
|
|
20231019,151800,3613096550,21100,21100,21100,21000,250
|
|
20231019,151700,3607823650,21100,21100,21100,21050,445
|
|
20231019,151600,3598438400,21100,21050,21100,21000,369
|
|
20231019,151500,3590665850,21100,21100,21100,21050,620
|
|
20231019,151400,3577589800,21100,21100,21100,21050,958
|
|
20231019,151300,3557382150,21100,21100,21100,21050,919
|
|
20231019,151200,3538001300,21100,21100,21100,21000,458
|
|
20231019,151100,3528346700,21100,21050,21100,21000,1312
|
|
20231019,151000,3500724350,21050,20950,21050,20950,1037
|
|
20231019,150900,3478910900,21000,21050,21050,21000,720
|
|
20231019,150800,3463773950,21000,21050,21050,20950,277
|
|
20231019,150700,3457949800,21050,21000,21050,21000,434
|
|
20231019,150600,3448817350,21000,21050,21050,21000,356
|
|
20231019,150500,3441335100,21050,21050,21050,20900,422
|
|
20231019,150400,3432470250,21050,21000,21050,21000,352
|
|
20231019,150300,3425061150,21000,21000,21050,21000,399
|
|
20231019,150200,3416681600,21000,21000,21000,20900,498
|
|
20231019,150100,3406234600,21000,21000,21000,21000,401
|
|
20231019,150000,3397813600,21000,21050,21100,20950,1377
|
|
20231019,145900,3368894050,21050,21050,21050,21000,296
|
|
20231019,145800,3362663950,21050,21050,21050,21000,541
|
|
20231019,145700,3351277900,21050,21050,21050,21000,390
|
|
20231019,145600,3343068900,21050,21000,21100,21000,418
|
|
20231019,145500,3334268900,21050,21050,21050,21000,634
|
|
20231019,145400,3320923950,21050,21050,21050,21000,623
|
|
20231019,145300,3307810800,21050,21100,21100,21000,4419
|
|
20231019,145200,3214698100,21050,21050,21100,21000,1201
|
|
20231019,145100,3189409950,21050,21100,21150,21000,1009
|
|
20231019,145000,3168139750,21100,21150,21150,21050,1862
|
|
20231019,144900,3128872650,21150,21150,21150,21100,483
|
|
20231019,144800,3118659950,21150,21150,21150,21100,677
|
|
20231019,144700,3104347150,21150,21100,21150,21100,1024
|
|
20231019,144600,3082718450,21100,21050,21150,21000,1297
|
|
20231019,144500,3055350150,21050,21050,21100,21000,1048
|
|
20231019,144400,3033268300,21100,21100,21150,21050,802
|
|
20231019,144300,3016358850,21100,21100,21150,21050,1085
|
|
20231019,144200,2993464000,21100,21100,21100,21050,840
|
|
20231019,144100,2975742950,21100,21100,21100,21050,996
|
|
20231019,144000,2954731100,21100,21100,21150,21050,757
|
|
20231019,143900,2938756900,21100,21100,21100,21000,1063
|
|
20231019,143800,2916363800,21100,21150,21150,21050,1057
|
|
20231019,143700,2894077750,21100,21100,21150,21100,706
|
|
20231019,143600,2879151450,21100,21100,21150,21050,733
|
|
20231019,143500,2863675400,21100,21100,21150,21050,925
|
|
20231019,143400,2844148500,21100,21100,21150,21050,3329
|
|
20231019,143300,2773752900,21100,21050,21100,21000,592
|
|
20231019,143200,2761275750,21050,21050,21050,21000,596
|
|
20231019,143100,2748731600,21050,21050,21050,20950,491
|
|
20231019,143000,2738397700,21050,21050,21100,21000,961
|
|
20231019,142900,2718153300,21000,21050,21100,21000,747
|
|
20231019,142800,2702428950,21050,21050,21100,21000,1178
|
|
20231019,142700,2677658050,21050,21050,21050,21000,818
|
|
20231019,142600,2660439450,21050,21050,21050,21000,1093
|
|
20231019,142500,2637437200,21050,21100,21100,21000,970
|
|
20231019,142400,2617019000,21100,21200,21200,21000,1841
|
|
20231019,142300,2578171650,21200,21100,21200,21100,482
|
|
20231019,142200,2567977200,21150,21100,21200,21100,973
|
|
20231019,142100,2547402450,21100,21150,21150,21050,1016
|
|
20231019,142000,2525942250,21150,21150,21150,21100,980
|
|
20231019,141900,2505215550,21150,21150,21150,21150,853
|
|
20231019,141800,2487174600,21150,21100,21150,21050,994
|
|
20231019,141700,2466187450,21100,21150,21150,21050,757
|
|
20231019,141600,2450201900,21150,21150,21150,21100,1957
|
|
20231019,141500,2408831200,21150,21150,21150,21150,673
|
|
20231019,141400,2394597250,21150,21100,21150,21050,1367
|
|
20231019,141300,2365744650,21050,21100,21100,21050,954
|
|
20231019,141200,2345625550,21100,21050,21100,21050,1079
|
|
20231019,141100,2322900850,21050,21050,21050,21000,672
|
|
20231019,141000,2308755450,21050,21050,21050,21000,873
|
|
20231019,140900,2290379050,21050,21050,21050,21000,891
|
|
20231019,140800,2271626200,21050,21000,21050,20950,2799
|
|
20231019,140700,2212845000,21000,20950,21000,20900,2709
|
|
20231019,140600,2156094100,20950,20950,20950,20900,638
|
|
20231019,140500,2142736600,20950,20900,20950,20850,970
|
|
20231019,140400,2122452900,20900,20850,20900,20850,699
|
|
20231019,140300,2107856200,20850,20900,20900,20850,786
|
|
20231019,140200,2091441050,20900,20900,20950,20850,700
|
|
20231019,140100,2076811350,20850,20900,20900,20850,674
|
|
20231019,140000,2062731300,20850,20850,20900,20800,694
|
|
20231019,135900,2048252800,20850,20750,20850,20750,863
|
|
20231019,135800,2030278400,20800,20800,20850,20700,561
|
|
20231019,135700,2018606700,20800,20800,20850,20700,1216
|
|
20231019,135600,1993355700,20800,20800,20800,20750,223
|
|
20231019,135500,1988717400,20800,20800,20800,20700,342
|
|
20231019,135400,1981617100,20800,20750,20800,20700,225
|
|
20231019,135300,1976938550,20800,20800,20800,20750,265
|
|
20231019,135200,1971427450,20800,20850,20850,20800,198
|
|
20231019,135100,1967305600,20850,20850,20850,20750,367
|
|
20231019,135000,1959671450,20800,20800,20850,20750,352
|
|
20231019,134900,1952348850,20800,20850,20850,20750,347
|
|
20231019,134800,1945132450,20850,20800,20850,20750,303
|
|
20231019,134700,1938828900,20800,20800,20800,20750,99
|
|
20231019,134600,1936771350,20800,20750,20800,20750,419
|
|
20231019,134500,1928062900,20750,20800,20800,20700,364
|
|
20231019,134400,1920506300,20800,20800,20800,20800,188
|
|
20231019,134300,1916595900,20800,20800,20850,20750,405
|
|
20231019,134200,1908172050,20800,20750,20800,20700,246
|
|
20231019,134100,1903068200,20800,20750,20800,20750,487
|
|
20231019,134000,1892960650,20750,20800,20800,20750,405
|
|
20231019,133900,1884550450,20800,20750,20800,20750,431
|
|
20231019,133800,1875592850,20800,20900,20900,20800,3874
|
|
20231019,133700,1794813500,20900,20900,20900,20900,209
|
|
20231019,133600,1790445400,20900,20900,20950,20850,631
|
|
20231019,133500,1777259900,20900,20900,20950,20850,2473
|
|
20231019,133400,1725642450,20900,20900,20900,20850,624
|
|
20231019,133300,1712607400,20900,20900,20900,20850,660
|
|
20231019,133200,1698826700,20900,20900,20900,20850,1124
|
|
20231019,133100,1675342150,20850,20900,20900,20850,439
|
|
20231019,133000,1666175250,20850,20900,20900,20850,735
|
|
20231019,132900,1650835100,20900,20800,20900,20750,2836
|
|
20231019,132800,1591731400,20800,20800,20850,20750,1634
|
|
20231019,132700,1557738400,20800,20750,20800,20750,706
|
|
20231019,132600,1543083300,20750,20750,20750,20700,299
|
|
20231019,132500,1536879400,20750,20750,20750,20700,234
|
|
20231019,132400,1532026950,20750,20750,20750,20700,367
|
|
20231019,132300,1524413150,20750,20750,20750,20700,437
|
|
20231019,132200,1515354050,20750,20700,20750,20700,419
|
|
20231019,132100,1506678300,20700,20700,20700,20650,259
|
|
20231019,132000,1501317050,20650,20700,20700,20650,328
|
|
20231019,131900,1494530150,20650,20700,20700,20600,480
|
|
20231019,131800,1484610150,20700,20650,20700,20650,320
|
|
20231019,131700,1477998950,20650,20650,20650,20600,321
|
|
20231019,131600,1471372950,20650,20650,20650,20600,277
|
|
20231019,131500,1465653150,20650,20750,20750,20650,331
|
|
20231019,131400,1458805650,20750,20700,20750,20700,270
|
|
20231019,131300,1453216500,20700,20700,20750,20650,406
|
|
20231019,131200,1444816800,20700,20700,20700,20650,201
|
|
20231019,131100,1440657400,20700,20750,20750,20650,198
|
|
20231019,131000,1436558850,20750,20700,20750,20650,295
|
|
20231019,130900,1430448300,20700,20700,20700,20600,164
|
|
20231019,130800,1427055400,20700,20750,20800,20650,2205
|
|
20231019,130700,1381405050,20750,20750,20750,20650,1309
|
|
20231019,130600,1354259050,20750,20700,20750,20700,252
|
|
20231019,130500,1349031300,20750,20700,20750,20650,396
|
|
20231019,130400,1340826650,20700,20700,20700,20650,214
|
|
20231019,130300,1336398300,20700,20750,20750,20650,199
|
|
20231019,130200,1332278050,20750,20700,20750,20700,356
|
|
20231019,130100,1324901950,20700,20700,20700,20650,292
|
|
20231019,130000,1318862650,20700,20650,20750,20650,233
|
|
20231019,125900,1314039900,20700,20750,20800,20700,245
|
|
20231019,125800,1308958800,20700,20800,20800,20700,320
|
|
20231019,125700,1302323900,20800,20750,20800,20750,194
|
|
20231019,125600,1298295600,20750,20750,20750,20700,275
|
|
20231019,125500,1292589500,20750,20750,20750,20700,202
|
|
20231019,125400,1288399500,20700,20750,20750,20650,205
|
|
20231019,125300,1284151400,20750,20700,20750,20650,377
|
|
20231019,125200,1276353950,20700,20700,20700,20650,294
|
|
20231019,125100,1270268400,20650,20650,20750,20650,168
|
|
20231019,125000,1266790150,20700,20700,20700,20650,305
|
|
20231019,124900,1260476800,20700,20700,20700,20650,93
|
|
20231019,124800,1258551750,20700,20700,20750,20650,263
|
|
20231019,124700,1253106450,20700,20750,20750,20650,387
|
|
20231019,124600,1245097250,20750,20750,20800,20700,243
|
|
20231019,124500,1240057500,20750,20750,20800,20750,498
|
|
20231019,124400,1229710250,20750,20750,20750,20700,100
|
|
20231019,124300,1227635350,20750,20750,20800,20700,341
|
|
20231019,124200,1220555300,20750,20750,20750,20700,229
|
|
20231019,124100,1215803650,20750,20750,20750,20700,111
|
|
20231019,124000,1213500800,20750,20650,20750,20650,613
|
|
20231019,123900,1200816450,20650,20650,20650,20650,454
|
|
20231019,123800,1191441350,20650,20650,20700,20600,726
|
|
20231019,123700,1176442750,20700,20600,20700,20600,399
|
|
20231019,123600,1168207550,20600,20600,20600,20550,91
|
|
20231019,123500,1166333650,20600,20600,20650,20550,583
|
|
20231019,123400,1154343200,20600,20600,20650,20550,327
|
|
20231019,123300,1147607200,20600,20600,20600,20550,123
|
|
20231019,123200,1145077500,20600,20600,20650,20550,286
|
|
20231019,123100,1139186800,20600,20600,20650,20500,658
|
|
20231019,123000,1125662600,20600,20600,20600,20550,271
|
|
20231019,122900,1120080250,20600,20550,20600,20550,207
|
|
20231019,122800,1115817900,20550,20600,20600,20550,188
|
|
20231019,122700,1111949550,20600,20550,20600,20500,312
|
|
20231019,122600,1105534900,20550,20550,20550,20500,146
|
|
20231019,122500,1102534650,20550,20550,20600,20500,205
|
|
20231019,122400,1098323200,20550,20600,20600,20500,179
|
|
20231019,122300,1094640800,20600,20550,20600,20500,486
|
|
20231019,122200,1084651700,20600,20550,20600,20500,236
|
|
20231019,122100,1079799150,20550,20550,20600,20500,186
|
|
20231019,122000,1075974300,20550,20600,20600,20550,247
|
|
20231019,121900,1070889450,20600,20550,20600,20550,323
|
|
20231019,121800,1064236850,20550,20600,20600,20550,342
|
|
20231019,121700,1057195600,20600,20550,20600,20550,258
|
|
20231019,121600,1051888300,20550,20500,20550,20450,139
|
|
20231019,121500,1049037850,20550,20500,20550,20500,469
|
|
20231019,121400,1039410100,20550,20550,20600,20500,547
|
|
20231019,121300,1028174300,20500,20600,20650,20500,1318
|
|
20231019,121200,1001041450,20600,20600,20600,20550,449
|
|
20231019,121100,991793500,20600,20600,20600,20550,58
|
|
20231019,121000,990599200,20600,20550,20600,20500,1757
|
|
20231019,120900,954487200,20550,20550,20550,20500,441
|
|
20231019,120800,945437650,20500,20550,20550,20450,441
|
|
20231019,120700,936391950,20550,20550,20600,20500,1525
|
|
20231019,120600,905053250,20550,20550,20550,20500,357
|
|
20231019,120500,897730000,20550,20550,20550,20500,178
|
|
20231019,120400,894077400,20550,20500,20550,20500,519
|
|
20231019,120300,883434950,20450,20450,20500,20450,217
|
|
20231019,120200,878986800,20450,20500,20500,20450,243
|
|
20231019,120100,874005500,20500,20450,20500,20450,172
|
|
20231019,120000,870480950,20450,20500,20500,20400,217
|
|
20231019,115900,866042250,20450,20450,20500,20450,191
|
|
20231019,115800,862135100,20450,20450,20450,20400,325
|
|
20231019,115700,855493700,20450,20400,20500,20400,275
|
|
20231019,115600,849870000,20450,20450,20500,20450,166
|
|
20231019,115500,846475150,20450,20400,20500,20400,553
|
|
20231019,115400,835189000,20450,20500,20500,20450,119
|
|
20231019,115300,832754700,20450,20500,20500,20400,379
|
|
20231019,115200,825005500,20500,20500,20500,20400,280
|
|
20231019,115100,819277400,20500,20500,20500,20400,140
|
|
20231019,115000,816410400,20500,20450,20500,20400,350
|
|
20231019,114900,809251300,20450,20450,20450,20400,119
|
|
20231019,114800,806818550,20450,20450,20500,20400,237
|
|
20231019,114700,801969600,20450,20450,20500,20400,334
|
|
20231019,114600,795138450,20450,20500,20500,20400,97
|
|
20231019,114500,793154000,20450,20400,20500,20400,300
|
|
20231019,114400,787018350,20400,20400,20450,20400,324
|
|
20231019,114300,780406600,20400,20450,20500,20400,306
|
|
20231019,114200,774157950,20450,20400,20450,20400,291
|
|
20231019,114100,768214100,20400,20400,20400,20350,53
|
|
20231019,114000,767132950,20400,20450,20450,20400,248
|
|
20231019,113900,762073150,20400,20400,20450,20350,276
|
|
20231019,113800,756445450,20350,20350,20450,20350,177
|
|
20231019,113700,752839700,20400,20400,20450,20400,342
|
|
20231019,113600,745862450,20400,20400,20400,20350,171
|
|
20231019,113500,742375750,20400,20450,20450,20400,127
|
|
20231019,113400,739784300,20400,20400,20450,20350,361
|
|
20231019,113300,732415400,20400,20450,20450,20350,101
|
|
20231019,113200,730356150,20450,20400,20500,20400,232
|
|
20231019,113100,725612900,20400,20450,20500,20250,259
|
|
20231019,113000,720320300,20450,20450,20500,20400,323
|
|
20231019,112900,713717300,20450,20500,20500,20400,537
|
|
20231019,112800,702741950,20500,20500,20550,20450,564
|
|
20231019,112700,691189650,20500,20450,20500,20450,192
|
|
20231019,112600,687254050,20500,20500,20500,20400,156
|
|
20231019,112500,684061250,20500,20400,20500,20400,258
|
|
20231019,112400,678783200,20400,20400,20450,20350,104
|
|
20231019,112300,676660250,20400,20450,20450,20400,389
|
|
20231019,112200,668720350,20450,20450,20450,20400,214
|
|
20231019,112100,664345250,20400,20400,20450,20400,59
|
|
20231019,112000,663139700,20400,20450,20450,20400,1207
|
|
20231019,111900,638502800,20400,20500,20500,20400,119
|
|
20231019,111800,636071050,20500,20450,20500,20400,230
|
|
20231019,111700,631367800,20450,20400,20500,20400,448
|
|
20231019,111600,622209100,20400,20450,20450,20400,101
|
|
20231019,111500,620145400,20450,20500,20500,20350,363
|
|
20231019,111400,612729250,20500,20500,20500,20400,495
|
|
20231019,111300,602603250,20500,20450,20500,20400,292
|
|
20231019,111200,596632150,20450,20400,20450,20400,324
|
|
20231019,111100,590016950,20400,20400,20400,20350,73
|
|
20231019,111000,588527850,20400,20300,20400,20300,846
|
|
20231019,110900,571328300,20300,20300,20300,20250,531
|
|
20231019,110800,560564100,20300,20300,20300,20250,149
|
|
20231019,110700,557539650,20300,20300,20350,20250,543
|
|
20231019,110600,546517600,20300,20300,20350,20250,330
|
|
20231019,110500,539821650,20300,20350,20350,20250,209
|
|
20231019,110400,535578050,20300,20350,20400,20300,177
|
|
20231019,110300,531975100,20350,20300,20350,20300,412
|
|
20231019,110200,523599500,20300,20300,20350,20300,213
|
|
20231019,110100,519272450,20300,20350,20400,20300,194
|
|
20231019,110000,515324700,20350,20350,20400,20300,289
|
|
20231019,105900,509444750,20350,20350,20350,20300,93
|
|
20231019,105800,507552500,20350,20300,20400,20300,282
|
|
20231019,105700,501819950,20350,20300,20400,20300,390
|
|
20231019,105600,493899750,20200,20300,20350,20200,175
|
|
20231019,105500,490354950,20350,20350,20400,20250,369
|
|
20231019,105400,482846700,20350,20300,20350,20300,245
|
|
20231019,105300,477866750,20300,20400,20450,20300,236
|
|
20231019,105200,473061700,20400,20300,20400,20250,469
|
|
20231019,105100,463528300,20300,20300,20300,20300,79
|
|
20231019,105000,461924600,20300,20250,20300,20200,186
|
|
20231019,104900,458153550,20300,20250,20300,20200,90
|
|
20231019,104800,456331000,20200,20200,20200,20150,76
|
|
20231019,104700,454795950,20200,20150,20200,20100,369
|
|
20231019,104600,447363400,20150,20150,20150,20050,43
|
|
20231019,104500,446497150,20150,20200,20200,20050,801
|
|
20231019,104400,430392900,20200,20100,20200,20050,285
|
|
20231019,104300,424653550,20050,20150,20150,20050,83
|
|
20231019,104200,422988000,20150,20100,20150,20100,134
|
|
20231019,104100,420293950,20100,20050,20100,20050,129
|
|
20231019,104000,417701100,20050,20100,20100,20050,9
|
|
20231019,103900,417520550,20100,20100,20100,20050,523
|
|
20231019,103800,407008350,20100,20150,20150,20100,15
|
|
20231019,103700,406706200,20150,20150,20150,20100,18
|
|
20231019,103600,406343600,20150,20150,20150,20100,17
|
|
20231019,103500,406001300,20150,20100,20150,20100,30
|
|
20231019,103400,405397000,20150,20150,20150,20100,27
|
|
20231019,103300,404853050,20150,20150,20150,20100,37
|
|
20231019,103200,404107550,20150,20150,20150,20150,0
|
|
20231019,103100,404107550,20150,20200,20200,20150,47
|
|
20231019,103000,403159550,20200,20200,20200,20200,27
|
|
20231019,102900,402614150,20150,20150,20150,20150,104
|
|
20231019,102800,400518550,20200,20200,20200,20200,1
|
|
20231019,102700,400498350,20200,20200,20200,20150,28
|
|
20231019,102600,399932850,20200,20150,20200,20150,153
|
|
20231019,102500,396842300,20150,20100,20150,20100,213
|
|
20231019,102400,392553450,20150,20100,20150,20100,27
|
|
20231019,102300,392009450,20100,20100,20100,20100,83
|
|
20231019,102200,390341150,20100,20100,20100,20100,89
|
|
20231019,102100,388552250,20050,20050,20050,20050,49
|
|
20231019,102000,387569800,20050,20050,20100,20050,206
|
|
20231019,101900,383434400,20050,20150,20150,20050,22
|
|
20231019,101800,382992250,20150,20100,20150,20100,58
|
|
20231019,101700,381826250,20100,20150,20150,20100,2
|
|
20231019,101600,381786000,20150,20100,20150,20100,48
|
|
20231019,101500,380821150,20150,20150,20150,20150,31
|
|
20231019,101400,380196500,20100,20150,20150,20100,300
|
|
20231019,101300,374163200,20150,20250,20250,20150,71
|
|
20231019,101200,372729300,20200,20150,20200,20100,172
|
|
20231019,101100,369262400,20150,20150,20150,20100,24
|
|
20231019,101000,368778850,20100,20100,20150,20050,79
|
|
20231019,100900,367191700,20100,20200,20200,20100,557
|
|
20231019,100800,355988600,20200,20250,20250,20150,187
|
|
20231019,100700,352210500,20250,20200,20250,20200,6
|
|
20231019,100600,352089050,20250,20200,20250,20200,65
|
|
20231019,100500,350774000,20200,20250,20250,20200,103
|
|
20231019,100400,348692650,20250,20250,20250,20200,46
|
|
20231019,100300,347761250,20250,20350,20350,20150,509
|
|
20231019,100200,337456300,20350,20350,20350,20300,68
|
|
20231019,100100,336072600,20350,20350,20350,20350,34
|
|
20231019,100000,335380700,20350,20450,20450,20300,786
|
|
20231019,095900,319346650,20450,20400,20450,20400,127
|
|
20231019,095800,316754750,20400,20450,20450,20350,74
|
|
20231019,095700,315243400,20400,20300,20400,20300,292
|
|
20231019,095600,309297550,20350,20350,20400,20350,126
|
|
20231019,095500,306732850,20350,20350,20350,20300,113
|
|
20231019,095400,304437000,20350,20350,20350,20350,91
|
|
20231019,095300,302585150,20400,20400,20400,20350,149
|
|
20231019,095200,299545650,20400,20350,20400,20350,284
|
|
20231019,095100,293765400,20350,20350,20350,20300,35
|
|
20231019,095000,293053250,20350,20350,20350,20350,60
|
|
20231019,094900,291832250,20350,20300,20350,20250,22
|
|
20231019,094800,291385050,20300,20300,20350,20300,424
|
|
20231019,094700,282777750,20300,20300,20300,20250,20
|
|
20231019,094600,282371850,20300,20300,20300,20250,56
|
|
20231019,094500,281236050,20300,20350,20350,20250,145
|
|
20231019,094400,278291350,20350,20350,20350,20300,87
|
|
20231019,094300,276521350,20350,20350,20350,20300,83
|
|
20231019,094200,274832350,20350,20300,20350,20300,198
|
|
20231019,094100,270811950,20300,20250,20300,20250,24
|
|
20231019,094000,270325000,20250,20250,20300,20100,228
|
|
20231019,093900,265719900,20250,20250,20300,20100,297
|
|
20231019,093800,259718300,20250,20250,20250,20250,49
|
|
20231019,093700,258726050,20200,20250,20250,20200,34
|
|
20231019,093600,258038050,20200,20250,20250,20200,116
|
|
20231019,093500,255694500,20250,20200,20250,20200,75
|
|
20231019,093400,254178650,20250,20300,20300,20250,34
|
|
20231019,093300,253490050,20300,20250,20300,20250,101
|
|
20231019,093200,251443450,20250,20200,20250,20200,57
|
|
20231019,093100,250289250,20200,20250,20250,20200,27
|
|
20231019,093000,249742700,20250,20200,20250,20200,38
|
|
20231019,092900,248973600,20200,20200,20250,20200,61
|
|
20231019,092800,247739900,20200,20150,20200,20150,42
|
|
20231019,092700,246892800,20300,20250,20300,20250,364
|
|
20231019,092600,239509400,20250,20200,20250,20150,130
|
|
20231019,092500,236882650,20200,20200,20200,20200,43
|
|
20231019,092400,236014050,20200,20200,20250,20200,146
|
|
20231019,092300,233062850,20200,20150,20200,20150,58
|
|
20231019,092200,231894050,20100,20150,20150,20100,116
|
|
20231019,092100,229556750,20100,20150,20150,20100,93
|
|
20231019,092000,227682900,20150,20200,20250,20100,112
|
|
20231019,091900,225424450,20250,20050,20250,20050,733
|
|
20231019,091800,210681700,20050,20100,20100,20050,151
|
|
20231019,091700,207652300,20100,20050,20100,20050,77
|
|
20231019,091600,206106200,20050,20050,20100,20050,111
|
|
20231019,091500,203879500,20050,20050,20050,20000,208
|
|
20231019,091400,199715700,20050,20100,20100,20000,991
|
|
20231019,091300,179883450,20050,20050,20100,20050,146
|
|
20231019,091200,176955650,20050,20050,20100,20000,689
|
|
20231019,091100,163148900,20100,20100,20100,20050,241
|
|
20231019,091000,158316100,20050,20050,20100,20000,877
|
|
20231019,090900,140730000,20100,20100,20100,20050,1252
|
|
20231019,090800,115564850,20100,20100,20150,20100,107
|
|
20231019,090700,113412000,20150,20200,20200,20150,1002
|
|
20231019,090600,93210450,20200,20200,20200,20150,629
|
|
20231019,090500,80529550,20200,20200,20200,20200,288
|
|
20231019,090400,74711950,20300,20400,20400,20200,863
|
|
20231019,090300,57228050,20250,20250,20250,20250,0
|
|
20231019,090200,57228050,20250,20300,20300,20250,41
|
|
20231019,090100,56397300,20250,20450,20450,20200,1548
|
|
20231019,090000,25011000,20350,20350,20550,20250,1154
|