622 lines
36 KiB
CSV
622 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191900,29341562000,385000,385000,385000,385000,3140
|
|
20231024,191800,29341562000,385000,385000,385000,385000,0
|
|
20231024,191700,29341562000,385000,385000,385000,385000,0
|
|
20231024,191600,29341562000,385000,385000,385000,385000,0
|
|
20231024,191500,29341562000,385000,385000,385000,385000,0
|
|
20231024,191400,29341562000,385000,385000,385000,385000,0
|
|
20231024,191300,29341562000,385000,385000,385000,385000,0
|
|
20231024,191200,29341562000,385000,385000,385000,385000,0
|
|
20231024,191100,29341562000,385000,385000,385000,385000,0
|
|
20231024,191000,29341562000,385000,385000,385000,385000,0
|
|
20231024,190900,29341562000,385000,385000,385000,385000,0
|
|
20231024,190800,29341562000,385000,385000,385000,385000,0
|
|
20231024,190700,29341562000,385000,385000,385000,385000,0
|
|
20231024,190600,29341562000,385000,385000,385000,385000,0
|
|
20231024,190500,29341562000,385000,385000,385000,385000,0
|
|
20231024,190400,29341562000,385000,385000,385000,385000,0
|
|
20231024,190300,29341562000,385000,385000,385000,385000,0
|
|
20231024,190200,29341562000,385000,385000,385000,385000,0
|
|
20231024,190100,29341562000,385000,385000,385000,385000,0
|
|
20231024,190000,29341562000,385000,385000,385000,385000,0
|
|
20231024,185900,29341562000,385000,385000,385000,385000,0
|
|
20231024,185800,29341562000,385000,385000,385000,385000,0
|
|
20231024,185700,29341562000,385000,385000,385000,385000,0
|
|
20231024,185600,29341562000,385000,385000,385000,385000,0
|
|
20231024,185500,29341562000,385000,385000,385000,385000,0
|
|
20231024,185400,29341562000,385000,385000,385000,385000,0
|
|
20231024,185300,29341562000,385000,385000,385000,385000,0
|
|
20231024,185200,29341562000,385000,385000,385000,385000,0
|
|
20231024,185100,29341562000,385000,385000,385000,385000,0
|
|
20231024,185000,29341562000,385000,385000,385000,385000,0
|
|
20231024,184900,29341562000,385000,385000,385000,385000,3140
|
|
20231024,184800,29341562000,385000,385000,385000,385000,0
|
|
20231024,184700,29341562000,385000,385000,385000,385000,0
|
|
20231024,184600,29341562000,385000,385000,385000,385000,0
|
|
20231024,184500,29341562000,385000,385000,385000,385000,0
|
|
20231024,184400,29341562000,385000,385000,385000,385000,0
|
|
20231024,184300,29341562000,385000,385000,385000,385000,0
|
|
20231024,184200,29341562000,385000,385000,385000,385000,0
|
|
20231024,184100,29341562000,385000,385000,385000,385000,0
|
|
20231024,184000,29341562000,385000,385000,385000,385000,0
|
|
20231024,183900,29341562000,385000,385000,385000,385000,0
|
|
20231024,183800,29341562000,385000,385000,385000,385000,0
|
|
20231024,183700,29341562000,385000,385000,385000,385000,0
|
|
20231024,183600,29341562000,385000,385000,385000,385000,0
|
|
20231024,183500,29341562000,385000,385000,385000,385000,0
|
|
20231024,183400,29341562000,385000,385000,385000,385000,0
|
|
20231024,183300,29341562000,385000,385000,385000,385000,0
|
|
20231024,183200,29341562000,385000,385000,385000,385000,0
|
|
20231024,183100,29341562000,385000,385000,385000,385000,0
|
|
20231024,183000,29341562000,385000,385000,385000,385000,0
|
|
20231024,182900,29341562000,385000,385000,385000,385000,0
|
|
20231024,182800,29341562000,385000,385000,385000,385000,0
|
|
20231024,182700,29341562000,385000,385000,385000,385000,0
|
|
20231024,182600,29341562000,385000,385000,385000,385000,0
|
|
20231024,182500,29341562000,385000,385000,385000,385000,0
|
|
20231024,182400,29341562000,385000,385000,385000,385000,0
|
|
20231024,182300,29341562000,385000,385000,385000,385000,0
|
|
20231024,182200,29341562000,385000,385000,385000,385000,0
|
|
20231024,182100,29341562000,385000,385000,385000,385000,0
|
|
20231024,182000,29341562000,385000,385000,385000,385000,0
|
|
20231024,181900,29341562000,385000,385000,385000,385000,3140
|
|
20231024,181800,29341562000,385000,385000,385000,385000,0
|
|
20231024,181700,29341562000,385000,385000,385000,385000,0
|
|
20231024,181600,29341562000,385000,385000,385000,385000,0
|
|
20231024,181500,29341562000,385000,385000,385000,385000,0
|
|
20231024,181400,29341562000,385000,385000,385000,385000,0
|
|
20231024,181300,29341562000,385000,385000,385000,385000,0
|
|
20231024,181200,29341562000,385000,385000,385000,385000,0
|
|
20231024,181100,29341562000,385000,385000,385000,385000,0
|
|
20231024,181000,29341562000,385000,385000,385000,385000,0
|
|
20231024,180900,29341562000,385000,385000,385000,385000,0
|
|
20231024,180800,29341562000,385000,385000,385000,385000,0
|
|
20231024,180700,29341562000,385000,385000,385000,385000,0
|
|
20231024,180600,29341562000,385000,385000,385000,385000,0
|
|
20231024,180500,29341562000,385000,385000,385000,385000,0
|
|
20231024,180400,29341562000,385000,385000,385000,385000,0
|
|
20231024,180300,29341562000,385000,385000,385000,385000,0
|
|
20231024,180200,29341562000,385000,385000,385000,385000,0
|
|
20231024,180100,29341562000,385000,385000,385000,385000,0
|
|
20231024,180000,29341562000,385000,385000,385000,385000,0
|
|
20231024,175900,29341562000,385000,385000,385000,385000,0
|
|
20231024,175800,29341562000,385000,385000,385000,385000,0
|
|
20231024,175700,29341562000,385000,385000,385000,385000,0
|
|
20231024,175600,29341562000,385000,385000,385000,385000,0
|
|
20231024,175500,29341562000,385000,385000,385000,385000,0
|
|
20231024,175400,29341562000,385000,385000,385000,385000,0
|
|
20231024,175300,29341562000,385000,385000,385000,385000,0
|
|
20231024,175200,29341562000,385000,385000,385000,385000,0
|
|
20231024,175100,29341562000,385000,385000,385000,385000,0
|
|
20231024,175000,29341562000,385000,385000,385000,385000,0
|
|
20231024,174900,29341562000,385000,385000,385000,385000,3140
|
|
20231024,174800,29341562000,385000,385000,385000,385000,0
|
|
20231024,174700,29341562000,385000,385000,385000,385000,0
|
|
20231024,174600,29341562000,385000,385000,385000,385000,0
|
|
20231024,174500,29341562000,385000,385000,385000,385000,0
|
|
20231024,174400,29341562000,385000,385000,385000,385000,0
|
|
20231024,174300,29341562000,385000,385000,385000,385000,0
|
|
20231024,174200,29341562000,385000,385000,385000,385000,0
|
|
20231024,174100,29341562000,385000,385000,385000,385000,0
|
|
20231024,174000,29341562000,385000,385000,385000,385000,0
|
|
20231024,173900,29341562000,385000,385000,385000,385000,0
|
|
20231024,173800,29341562000,385000,385000,385000,385000,0
|
|
20231024,173700,29341562000,385000,385000,385000,385000,0
|
|
20231024,173600,29341562000,385000,385000,385000,385000,0
|
|
20231024,173500,29341562000,385000,385000,385000,385000,0
|
|
20231024,173400,29341562000,385000,385000,385000,385000,0
|
|
20231024,173300,29341562000,385000,385000,385000,385000,0
|
|
20231024,173200,29341562000,385000,385000,385000,385000,0
|
|
20231024,173100,29341562000,385000,385000,385000,385000,0
|
|
20231024,173000,29341562000,385000,385000,385000,385000,0
|
|
20231024,172900,29341562000,385000,385000,385000,385000,0
|
|
20231024,172800,29341562000,385000,385000,385000,385000,0
|
|
20231024,172700,29341562000,385000,385000,385000,385000,0
|
|
20231024,172600,29341562000,385000,385000,385000,385000,0
|
|
20231024,172500,29341562000,385000,385000,385000,385000,0
|
|
20231024,172400,29341562000,385000,385000,385000,385000,0
|
|
20231024,172300,29341562000,385000,385000,385000,385000,0
|
|
20231024,172200,29341562000,385000,385000,385000,385000,0
|
|
20231024,172100,29341562000,385000,385000,385000,385000,0
|
|
20231024,172000,29341562000,385000,385000,385000,385000,0
|
|
20231024,171900,29341562000,385000,385000,385000,385000,3140
|
|
20231024,171800,29341562000,385000,385000,385000,385000,0
|
|
20231024,171700,29341562000,385000,385000,385000,385000,0
|
|
20231024,171600,29341562000,385000,385000,385000,385000,0
|
|
20231024,171500,29341562000,385000,385000,385000,385000,0
|
|
20231024,171400,29341562000,385000,385000,385000,385000,0
|
|
20231024,171300,29341562000,385000,385000,385000,385000,0
|
|
20231024,171200,29341562000,385000,385000,385000,385000,0
|
|
20231024,171100,29341562000,385000,385000,385000,385000,0
|
|
20231024,171000,29341562000,385000,385000,385000,385000,0
|
|
20231024,170900,29341562000,385000,385000,385000,385000,0
|
|
20231024,170800,29341562000,385000,385000,385000,385000,0
|
|
20231024,170700,29341562000,385000,385000,385000,385000,0
|
|
20231024,170600,29341562000,385000,385000,385000,385000,0
|
|
20231024,170500,29341562000,385000,385000,385000,385000,0
|
|
20231024,170400,29341562000,385000,385000,385000,385000,0
|
|
20231024,170300,29341562000,385000,385000,385000,385000,0
|
|
20231024,170200,29341562000,385000,385000,385000,385000,0
|
|
20231024,170100,29341562000,385000,385000,385000,385000,0
|
|
20231024,170000,29341562000,385000,385000,385000,385000,0
|
|
20231024,165900,29341562000,385000,385000,385000,385000,0
|
|
20231024,165800,29341562000,385000,385000,385000,385000,0
|
|
20231024,165700,29341562000,385000,385000,385000,385000,0
|
|
20231024,165600,29341562000,385000,385000,385000,385000,0
|
|
20231024,165500,29341562000,385000,385000,385000,385000,0
|
|
20231024,165400,29341562000,385000,385000,385000,385000,0
|
|
20231024,165300,29341562000,385000,385000,385000,385000,0
|
|
20231024,165200,29341562000,385000,385000,385000,385000,0
|
|
20231024,165100,29341562000,385000,385000,385000,385000,0
|
|
20231024,165000,29341562000,385000,385000,385000,385000,0
|
|
20231024,164900,29341562000,385000,385000,385000,385000,3140
|
|
20231024,164800,29341562000,385000,385000,385000,385000,0
|
|
20231024,164700,29341562000,385000,385000,385000,385000,0
|
|
20231024,164600,29341562000,385000,385000,385000,385000,0
|
|
20231024,164500,29341562000,385000,385000,385000,385000,0
|
|
20231024,164400,29341562000,385000,385000,385000,385000,0
|
|
20231024,164300,29341562000,385000,385000,385000,385000,0
|
|
20231024,164200,29341562000,385000,385000,385000,385000,0
|
|
20231024,164100,29341562000,385000,385000,385000,385000,0
|
|
20231024,164000,29341562000,385000,385000,385000,385000,0
|
|
20231024,163900,29341562000,385000,385000,385000,385000,0
|
|
20231024,163800,29341562000,385000,385000,385000,385000,0
|
|
20231024,163700,29341562000,385000,385000,385000,385000,0
|
|
20231024,163600,29341562000,385000,385000,385000,385000,0
|
|
20231024,163500,29341562000,385000,385000,385000,385000,0
|
|
20231024,163400,29341562000,385000,385000,385000,385000,0
|
|
20231024,163300,29341562000,385000,385000,385000,385000,0
|
|
20231024,163200,29341562000,385000,385000,385000,385000,0
|
|
20231024,163100,29341562000,385000,385000,385000,385000,0
|
|
20231024,163000,29341562000,385000,385000,385000,385000,0
|
|
20231024,162900,29341562000,385000,385000,385000,385000,0
|
|
20231024,162800,29341562000,385000,385000,385000,385000,0
|
|
20231024,162700,29341562000,385000,385000,385000,385000,0
|
|
20231024,162600,29341562000,385000,385000,385000,385000,0
|
|
20231024,162500,29341562000,385000,385000,385000,385000,0
|
|
20231024,162400,29341562000,385000,385000,385000,385000,0
|
|
20231024,162300,29341562000,385000,385000,385000,385000,0
|
|
20231024,162200,29341562000,385000,385000,385000,385000,0
|
|
20231024,162100,29341562000,385000,385000,385000,385000,0
|
|
20231024,162000,29341562000,385000,385000,385000,385000,0
|
|
20231024,161900,29341562000,385000,385000,385000,385000,3140
|
|
20231024,161800,29341562000,385000,385000,385000,385000,0
|
|
20231024,161700,29341562000,385000,385000,385000,385000,0
|
|
20231024,161600,29341562000,385000,385000,385000,385000,0
|
|
20231024,161500,29341562000,385000,385000,385000,385000,0
|
|
20231024,161400,29341562000,385000,385000,385000,385000,0
|
|
20231024,161300,29341562000,385000,385000,385000,385000,0
|
|
20231024,161200,29341562000,385000,385000,385000,385000,0
|
|
20231024,161100,29341562000,385000,385000,385000,385000,0
|
|
20231024,161000,29341562000,385000,385000,385000,385000,0
|
|
20231024,160900,29341562000,385000,385000,385000,385000,0
|
|
20231024,160800,29341562000,385000,385000,385000,385000,0
|
|
20231024,160700,29341562000,385000,385000,385000,385000,0
|
|
20231024,160600,29341562000,385000,385000,385000,385000,0
|
|
20231024,160500,29341562000,385000,385000,385000,385000,0
|
|
20231024,160400,29341562000,385000,385000,385000,385000,0
|
|
20231024,160300,29341562000,385000,385000,385000,385000,0
|
|
20231024,160200,29341562000,385000,385000,385000,385000,0
|
|
20231024,160100,29341562000,385000,385000,385000,385000,0
|
|
20231024,160000,29341562000,385000,385000,385000,385000,0
|
|
20231024,155900,29341562000,385000,385000,385000,385000,0
|
|
20231024,155800,29341562000,385000,385000,385000,385000,0
|
|
20231024,155700,29341562000,385000,385000,385000,385000,0
|
|
20231024,155600,29341562000,385000,385000,385000,385000,0
|
|
20231024,155500,29341562000,385000,385000,385000,385000,0
|
|
20231024,155400,29341562000,385000,385000,385000,385000,0
|
|
20231024,155300,29341562000,385000,385000,385000,385000,0
|
|
20231024,155200,29341562000,385000,385000,385000,385000,0
|
|
20231024,155100,29341562000,385000,385000,385000,385000,0
|
|
20231024,155000,29341562000,385000,385000,385000,385000,0
|
|
20231024,154900,29341562000,385000,385000,385000,385000,3140
|
|
20231024,154800,29341562000,385000,385000,385000,385000,0
|
|
20231024,154700,29341562000,385000,385000,385000,385000,0
|
|
20231024,154600,29341562000,385000,385000,385000,385000,0
|
|
20231024,154500,29341562000,385000,385000,385000,385000,0
|
|
20231024,154400,29341562000,385000,385000,385000,385000,0
|
|
20231024,154300,29341562000,385000,385000,385000,385000,0
|
|
20231024,154200,29341562000,385000,385000,385000,385000,0
|
|
20231024,154100,29341562000,385000,385000,385000,385000,0
|
|
20231024,154000,29341562000,385000,385000,385000,385000,0
|
|
20231024,153900,29341562000,385000,385000,385000,385000,0
|
|
20231024,153800,29341562000,385000,385000,385000,385000,0
|
|
20231024,153700,29341562000,385000,385000,385000,385000,0
|
|
20231024,153600,29341562000,385000,385000,385000,385000,0
|
|
20231024,153500,29341562000,385000,385000,385000,385000,0
|
|
20231024,153400,29341562000,385000,385000,385000,385000,0
|
|
20231024,153300,29341562000,385000,385000,385000,385000,0
|
|
20231024,153200,29341562000,385000,385000,385000,385000,0
|
|
20231024,153100,29341562000,385000,385000,385000,385000,0
|
|
20231024,153000,29341562000,385000,385000,385000,385000,3140
|
|
20231024,152900,28132662000,383500,383500,383500,383500,0
|
|
20231024,152800,28132662000,383500,383500,383500,383500,0
|
|
20231024,152700,28132662000,383500,383500,383500,383500,0
|
|
20231024,152600,28132662000,383500,383500,383500,383500,0
|
|
20231024,152500,28132662000,383500,383500,383500,383500,0
|
|
20231024,152400,28132662000,383500,383500,383500,383500,0
|
|
20231024,152300,28132662000,383500,383500,383500,383500,0
|
|
20231024,152200,28132662000,383500,383500,383500,383500,0
|
|
20231024,152100,28132662000,383500,383500,383500,383500,0
|
|
20231024,152000,28132662000,383500,383500,383500,383500,0
|
|
20231024,151900,28132662000,383500,383500,384500,383000,503
|
|
20231024,151800,27939782500,383500,384000,384000,383000,1227
|
|
20231024,151700,27469188500,384000,384500,384500,383500,706
|
|
20231024,151600,27198001500,384500,384000,385000,384000,402
|
|
20231024,151500,27043461000,385000,384000,385000,384000,616
|
|
20231024,151400,26806546500,384500,384500,385000,384000,839
|
|
20231024,151300,26483949500,384500,384500,385000,384000,670
|
|
20231024,151200,26226316000,385000,385000,385500,384000,364
|
|
20231024,151100,26086329500,385000,384500,385500,384000,274
|
|
20231024,151000,25980909500,384500,384500,385000,384000,1018
|
|
20231024,150900,25589905500,385000,385000,385000,384500,120
|
|
20231024,150800,25543739500,385000,384500,385500,384500,501
|
|
20231024,150700,25350858000,384500,385000,385000,384500,128
|
|
20231024,150600,25301613500,385000,384500,385000,384500,124
|
|
20231024,150500,25253892000,385000,385000,385000,384500,251
|
|
20231024,150400,25157292000,385000,384500,385000,384500,452
|
|
20231024,150300,24983308500,384500,384500,385000,384500,595
|
|
20231024,150200,24754487000,385000,384500,385000,384500,134
|
|
20231024,150100,24702932000,385000,384500,385000,384500,63
|
|
20231024,150000,24678691000,385000,384500,385000,384500,103
|
|
20231024,145900,24639066000,385000,384000,385000,384000,95
|
|
20231024,145800,24602532000,384000,385000,385000,384000,423
|
|
20231024,145700,24439902000,385000,385000,385000,384500,202
|
|
20231024,145600,24362205500,384500,384500,385000,384500,101
|
|
20231024,145500,24323333000,384500,384500,385000,384500,192
|
|
20231024,145400,24249441000,385000,385000,385000,384500,430
|
|
20231024,145300,24083925000,385000,385000,385000,384500,140
|
|
20231024,145200,24030063000,385000,384000,385000,384000,372
|
|
20231024,145100,23887037500,384000,384500,384500,384000,100
|
|
20231024,145000,23848604000,384500,384500,384500,383500,577
|
|
20231024,144900,23627027500,384500,384500,384500,384000,299
|
|
20231024,144800,23512091000,384500,383500,385000,383500,654
|
|
20231024,144700,23260787000,384000,384000,384500,383500,394
|
|
20231024,144600,23109509000,384000,384000,384500,384000,85
|
|
20231024,144500,23076846000,384000,384000,384500,384000,91
|
|
20231024,144400,23041886500,384000,384000,384500,384000,83
|
|
20231024,144300,23009997500,384000,384000,384500,384000,123
|
|
20231024,144200,22962736500,384000,384000,384500,384000,95
|
|
20231024,144100,22926248000,384500,384000,384500,384000,121
|
|
20231024,144000,22879767500,384000,384000,384500,384000,496
|
|
20231024,143900,22689293500,384000,384500,385000,384000,809
|
|
20231024,143800,22378230500,385000,384000,385000,384000,208
|
|
20231024,143700,22298253500,384000,384000,384500,384000,275
|
|
20231024,143600,22192552000,384000,383000,384500,383000,690
|
|
20231024,143500,21927859000,383000,383000,384000,383000,321
|
|
20231024,143400,21804779500,383500,383500,383500,383000,585
|
|
20231024,143300,21580465500,383500,383000,383500,383000,241
|
|
20231024,143200,21488088500,383000,383000,383500,383000,298
|
|
20231024,143100,21373844500,383000,382500,383500,382500,314
|
|
20231024,143000,21253582500,382500,382500,383000,382500,102
|
|
20231024,142900,21214553000,382500,383000,383000,382500,268
|
|
20231024,142800,21111954000,383000,382500,383000,382500,92
|
|
20231024,142700,21076755500,382500,383000,383000,382500,130
|
|
20231024,142600,21027011500,383000,382000,383000,382000,350
|
|
20231024,142500,20893026500,382000,382500,382500,382000,985
|
|
20231024,142400,20516711000,382500,382500,382500,382000,297
|
|
20231024,142300,20403141500,382500,382500,383000,382000,169
|
|
20231024,142200,20338515000,382500,382500,383500,381000,1403
|
|
20231024,142100,19802528000,383000,382500,383000,382500,110
|
|
20231024,142000,19760422000,382500,382500,383000,382500,155
|
|
20231024,141900,19701102000,383000,383000,383500,382500,126
|
|
20231024,141800,19652881000,383000,383000,383000,382500,171
|
|
20231024,141700,19587432000,383000,383000,383000,382500,96
|
|
20231024,141600,19550703000,383000,383000,383500,382500,288
|
|
20231024,141500,19440398500,383000,383500,383500,383000,101
|
|
20231024,141400,19401710000,383000,383000,383500,383000,237
|
|
20231024,141300,19310916000,383000,383000,383500,383000,102
|
|
20231024,141200,19271847000,383500,382500,383500,382000,692
|
|
20231024,141100,19006914000,382500,382500,382500,382000,68
|
|
20231024,141000,18980919000,382500,383000,383000,382000,415
|
|
20231024,140900,18822188000,383000,382500,383000,382500,351
|
|
20231024,140800,18687797500,382500,382500,383000,382500,117
|
|
20231024,140700,18643017500,382500,382500,383000,382500,112
|
|
20231024,140600,18600160500,383000,382500,383000,382000,226
|
|
20231024,140500,18513707500,382500,382500,382500,382000,198
|
|
20231024,140400,18437993000,382000,382000,382500,382000,134
|
|
20231024,140300,18386769500,382500,382500,382500,382000,260
|
|
20231024,140200,18287346500,382500,382500,383000,382000,102
|
|
20231024,140100,18248335500,382500,382000,383000,382000,648
|
|
20231024,140000,18000432500,382500,382500,383000,382000,193
|
|
20231024,135900,17926624500,382500,382500,383000,382500,202
|
|
20231024,135800,17849316000,383000,382500,383000,382500,84
|
|
20231024,135700,17817180000,382500,383000,383000,382500,83
|
|
20231024,135600,17785426500,382500,382500,383000,382500,838
|
|
20231024,135500,17464846000,382500,382500,383000,382500,121
|
|
20231024,135400,17418539500,383000,382500,383000,382500,237
|
|
20231024,135300,17327792500,383000,382500,383000,382000,413
|
|
20231024,135200,17169765500,382500,382500,383000,382500,141
|
|
20231024,135100,17115790000,383000,382500,383000,382500,440
|
|
20231024,135000,16947387000,382500,382500,383000,382500,89
|
|
20231024,134900,16913330500,382500,383000,383000,382500,252
|
|
20231024,134800,16816842000,383000,382000,383000,382000,743
|
|
20231024,134700,16532748500,382000,382000,382000,381500,327
|
|
20231024,134600,16407845000,382000,381500,382000,381500,204
|
|
20231024,134500,16329919500,381500,381500,382000,381500,30
|
|
20231024,134400,16318469000,381500,382000,382000,381500,43
|
|
20231024,134300,16302053500,382000,381500,382000,381500,222
|
|
20231024,134200,16217261500,381500,382000,382000,381500,146
|
|
20231024,134100,16161517000,382000,381500,382000,381500,341
|
|
20231024,134000,16031259500,381500,381500,382000,381500,53
|
|
20231024,133900,16011033000,382000,381500,382000,381500,118
|
|
20231024,133800,15965982500,382000,381500,382000,381500,69
|
|
20231024,133700,15939651500,381500,381500,382000,381500,186
|
|
20231024,133600,15868626000,381500,381500,382000,381500,57
|
|
20231024,133500,15846869500,382000,381500,382000,381500,67
|
|
20231024,133400,15821303500,382000,381500,382000,381500,90
|
|
20231024,133300,15786950500,382500,381000,382500,380500,1119
|
|
20231024,133200,15360134000,381000,380500,381000,380500,64
|
|
20231024,133100,15335769000,380500,381000,381000,380500,243
|
|
20231024,133000,15243194000,381000,381000,381500,381000,35
|
|
20231024,132900,15229851500,381500,381500,381500,381000,68
|
|
20231024,132800,15203919500,381500,381500,381500,381000,46
|
|
20231024,132700,15186379000,381500,381500,381500,381000,39
|
|
20231024,132600,15171516000,381000,381000,381000,381000,35
|
|
20231024,132500,15158181000,381000,381000,381000,381000,309
|
|
20231024,132400,15040452000,381000,381000,381000,381000,26
|
|
20231024,132300,15030546000,381000,381500,381500,381000,199
|
|
20231024,132200,14954637000,381500,381500,381500,381500,34
|
|
20231024,132100,14941666000,382000,382000,382000,381500,219
|
|
20231024,132000,14858110000,381500,381500,382000,381500,31
|
|
20231024,131900,14846282500,381500,381500,381500,381500,64
|
|
20231024,131800,14821866500,381500,381000,381500,381000,40
|
|
20231024,131700,14806619500,381000,381500,381500,381000,32
|
|
20231024,131600,14794426000,381500,381500,381500,381000,40
|
|
20231024,131500,14779170500,381000,381000,381500,381000,29
|
|
20231024,131400,14768121000,381000,381500,381500,381000,32
|
|
20231024,131300,14755923000,381500,381500,381500,381000,35
|
|
20231024,131200,14742583500,381500,381000,381500,381000,26
|
|
20231024,131100,14732674000,381500,381500,381500,381000,154
|
|
20231024,131000,14673924000,381500,381500,382000,381500,111
|
|
20231024,130900,14631577000,381500,381500,382000,381500,5
|
|
20231024,130800,14629669000,381500,381500,381500,381500,12
|
|
20231024,130700,14625091000,381500,381500,382000,381500,40
|
|
20231024,130600,14609830500,381500,382000,382000,381500,338
|
|
20231024,130500,14480729000,382000,382000,382500,382000,14
|
|
20231024,130400,14475378000,382500,382500,382500,382500,28
|
|
20231024,130300,14464668000,382500,382000,382500,382000,37
|
|
20231024,130200,14450517000,382000,382500,382500,382000,29
|
|
20231024,130100,14439425500,382500,382500,382500,382500,188
|
|
20231024,130000,14367515500,382500,382500,382500,382000,17
|
|
20231024,125900,14361016000,382000,382000,382000,382000,3
|
|
20231024,125800,14359870000,382000,382500,382500,382000,95
|
|
20231024,125700,14323552000,382000,382000,382500,382000,532
|
|
20231024,125600,14120326000,382500,382500,382500,382000,7
|
|
20231024,125500,14117649500,382000,382000,382000,382000,8
|
|
20231024,125400,14114593500,382000,382000,382500,382000,13
|
|
20231024,125300,14109622500,382000,382500,383000,382000,394
|
|
20231024,125200,13958914000,382500,383000,383000,382500,86
|
|
20231024,125100,13925980000,383000,382500,383000,382500,19
|
|
20231024,125000,13918704500,382500,383000,383000,382500,12
|
|
20231024,124900,13914110500,383000,383000,383000,383000,70
|
|
20231024,124800,13887300500,383000,383000,383000,382500,17
|
|
20231024,124700,13880791000,383000,383000,383000,383000,75
|
|
20231024,124600,13852066000,383000,382500,383000,382500,20
|
|
20231024,124500,13844411000,383000,383000,383000,382500,13
|
|
20231024,124400,13839433500,383000,383000,383000,383000,8
|
|
20231024,124300,13836369500,383000,383000,383000,383000,384
|
|
20231024,124200,13689297500,382500,382500,383000,382000,247
|
|
20231024,124100,13594801500,382500,382000,382500,382000,173
|
|
20231024,124000,13528661000,382000,382500,382500,382000,24
|
|
20231024,123900,13519482000,382000,382000,382500,382000,29
|
|
20231024,123800,13508397500,382000,382500,382500,382000,14
|
|
20231024,123700,13503043500,382500,382500,382500,382500,16
|
|
20231024,123600,13496923500,382000,382500,382500,382000,14
|
|
20231024,123500,13491571500,382500,382500,382500,382500,10
|
|
20231024,123400,13487746500,382500,382500,382500,382500,15
|
|
20231024,123300,13482009000,382500,382000,382500,382000,20
|
|
20231024,123200,13474360500,382500,382000,382500,382000,16
|
|
20231024,123100,13468244500,382500,382500,382500,382000,20
|
|
20231024,123000,13460599500,382000,382000,382500,382000,104
|
|
20231024,122900,13420870500,382000,382500,382500,382000,7
|
|
20231024,122800,13418194000,382000,382500,382500,382000,64
|
|
20231024,122700,13393729500,382500,382000,382500,382000,153
|
|
20231024,122600,13335260500,382000,382000,382500,382000,176
|
|
20231024,122500,13268028000,382500,382000,382500,382000,113
|
|
20231024,122400,13224828000,382000,381500,382000,381500,353
|
|
20231024,122300,13089983000,382000,382000,382000,382000,3
|
|
20231024,122200,13088837000,382000,382000,382000,381500,8
|
|
20231024,122100,13085783500,381500,381500,381500,381500,6
|
|
20231024,122000,13083494500,381500,381500,382000,381500,22
|
|
20231024,121900,13075101000,381500,381500,382000,381500,58
|
|
20231024,121800,13052972000,382000,381000,382000,381000,45
|
|
20231024,121700,13035786000,381000,381500,382000,381000,81
|
|
20231024,121600,13004884500,381500,381000,381500,381000,7
|
|
20231024,121500,13002216000,381500,381500,381500,381000,124
|
|
20231024,121400,12954959000,381500,381500,381500,381500,1
|
|
20231024,121300,12954577500,381500,382000,382000,381500,148
|
|
20231024,121200,12898114500,381500,382000,382000,381500,4
|
|
20231024,121100,12896587500,381500,382000,382000,381500,21
|
|
20231024,121000,12888575500,382000,382000,382000,382000,357
|
|
20231024,120900,12752201500,382000,382500,382500,382000,12
|
|
20231024,120800,12747614500,382000,382000,382000,382000,11
|
|
20231024,120700,12743412500,382500,382500,382500,382500,11
|
|
20231024,120600,12739205000,382500,382500,382500,382000,15
|
|
20231024,120500,12733468500,382000,382000,382000,382000,30
|
|
20231024,120400,12722008500,383000,383000,383000,383000,12
|
|
20231024,120300,12717412500,383000,382000,383000,382000,7
|
|
20231024,120200,12714735500,382000,382000,382500,382000,331
|
|
20231024,120100,12588213000,382000,381500,382000,381500,15
|
|
20231024,120000,12582488000,382000,382000,382000,381500,16
|
|
20231024,115900,12576377500,382000,382000,382000,382000,202
|
|
20231024,115800,12499213500,382000,382500,382500,382000,81
|
|
20231024,115700,12468266000,382500,382500,382500,382000,12
|
|
20231024,115600,12463677000,382000,382000,382500,382000,46
|
|
20231024,115500,12446102000,382000,382500,382500,382000,16
|
|
20231024,115400,12439983500,382500,382500,382500,382000,14
|
|
20231024,115300,12434629500,382500,382500,382500,382000,21
|
|
20231024,115200,12426599500,382500,382500,382500,382500,1
|
|
20231024,115100,12426217000,382000,382000,382500,381500,67
|
|
20231024,115000,12400611000,381500,382000,382000,381500,38
|
|
20231024,114900,12386101500,381500,382000,382000,381500,4
|
|
20231024,114800,12384575000,382000,381500,382000,381500,4
|
|
20231024,114700,12383048500,382000,382000,382000,382000,1
|
|
20231024,114600,12382666500,381500,381500,381500,381500,0
|
|
20231024,114500,12382666500,381500,382500,382500,381500,386
|
|
20231024,114400,12235109000,383000,383000,383000,383000,13
|
|
20231024,114300,12230130000,383000,382500,383000,382500,4
|
|
20231024,114200,12228599500,382500,383000,383000,382500,26
|
|
20231024,114100,12218644000,383000,383000,383000,383000,564
|
|
20231024,114000,12002632000,383000,383000,383000,383000,1
|
|
20231024,113900,12002249000,383000,382500,383000,382500,8
|
|
20231024,113800,11999186500,382500,382500,383000,382500,6
|
|
20231024,113700,11996890000,382500,382500,383000,382500,13
|
|
20231024,113600,11991916500,382500,382000,382500,382000,35
|
|
20231024,113500,11978531500,382000,382500,382500,382000,104
|
|
20231024,113400,11938756500,382500,382500,383000,382500,12
|
|
20231024,113300,11934165000,383000,382500,383000,382500,195
|
|
20231024,113200,11859566500,383000,382500,383000,382500,341
|
|
20231024,113100,11729133500,382500,382000,382500,382000,6
|
|
20231024,113000,11726839500,382000,382500,382500,381500,244
|
|
20231024,112900,11633632000,382000,382500,382500,382000,103
|
|
20231024,112800,11594285500,382500,382000,382500,382000,18
|
|
20231024,112700,11587408500,382000,382000,382500,382000,186
|
|
20231024,112600,11516356000,382000,382000,382000,380000,958
|
|
20231024,112500,11150997000,381500,382000,382500,381500,454
|
|
20231024,112400,10977571500,382000,382000,382000,381500,119
|
|
20231024,112300,10932115000,382000,382000,382000,382000,17
|
|
20231024,112200,10925621000,381500,381500,382000,381500,254
|
|
20231024,112100,10828695000,381500,381000,381500,381000,450
|
|
20231024,112000,10657170500,381000,380500,381000,380500,10
|
|
20231024,111900,10653361500,380500,380500,380500,380500,225
|
|
20231024,111800,10567749000,380000,380000,380500,379500,604
|
|
20231024,111700,10338203500,380000,380000,380000,380000,28
|
|
20231024,111600,10327563500,380000,380000,380000,379500,106
|
|
20231024,111500,10287285000,379500,379500,379500,379000,274
|
|
20231024,111400,10183303000,379500,379500,379500,379000,17
|
|
20231024,111300,10176852000,379500,379500,379500,379000,17
|
|
20231024,111200,10170405500,379500,379000,379500,379000,699
|
|
20231024,111100,9905424500,379000,378500,379000,378500,32
|
|
20231024,111000,9893305000,379000,379000,379000,379000,3
|
|
20231024,110900,9892168000,378500,378500,379000,378500,119
|
|
20231024,110800,9847116000,378500,378500,378500,378500,3
|
|
20231024,110700,9845980500,378500,379000,379000,378500,317
|
|
20231024,110600,9725995500,379000,379000,379000,378500,6
|
|
20231024,110500,9723722500,378500,379000,379000,378500,107
|
|
20231024,110400,9683209000,379000,378000,379000,378000,343
|
|
20231024,110300,9553505500,377500,378000,378000,377500,33
|
|
20231024,110200,9541033000,378000,378000,378000,378000,117
|
|
20231024,110100,9496807000,378000,377500,378000,377500,39
|
|
20231024,110000,9482071000,377500,378000,378000,377500,18
|
|
20231024,105900,9475272500,378000,378000,378000,378000,92
|
|
20231024,105800,9440496500,377500,377500,377500,377000,254
|
|
20231024,105700,9344613000,377500,377500,377500,377000,82
|
|
20231024,105600,9313659000,377500,377000,377500,377000,21
|
|
20231024,105500,9305732000,377000,377000,377000,377000,21
|
|
20231024,105400,9297815000,377500,378000,378000,377000,199
|
|
20231024,105300,9222718000,378000,377500,378000,377500,5
|
|
20231024,105200,9220828500,377500,377500,377500,377500,65
|
|
20231024,105100,9196291000,377500,378000,378000,377000,427
|
|
20231024,105000,9035021500,378500,378500,378500,378000,36
|
|
20231024,104900,9021399000,378000,377500,378500,377500,391
|
|
20231024,104800,8873687500,377000,377500,377500,377000,62
|
|
20231024,104700,8850284000,377500,377500,377500,377000,106
|
|
20231024,104600,8810277000,377500,377500,377500,377000,63
|
|
20231024,104500,8786496500,377500,377500,377500,377000,48
|
|
20231024,104400,8768388500,377500,377000,377500,377000,167
|
|
20231024,104300,8705428000,377000,377000,377000,376500,84
|
|
20231024,104200,8673794500,376500,377000,377000,376500,172
|
|
20231024,104100,8608972000,377500,377500,377500,376500,409
|
|
20231024,104000,8454846500,377500,377000,377500,377000,368
|
|
20231024,103900,8316016500,376500,376500,376500,376000,331
|
|
20231024,103800,8191422000,376500,376500,376500,376000,447
|
|
20231024,103700,8023165500,376500,377000,377500,376500,505
|
|
20231024,103600,7832813000,377000,377000,377500,377000,116
|
|
20231024,103500,7789077000,377500,377000,377500,377000,266
|
|
20231024,103400,7688696000,377000,377500,377500,377000,228
|
|
20231024,103300,7602631500,377500,378000,378500,377500,573
|
|
20231024,103200,7386056500,378000,378500,378500,378000,18
|
|
20231024,103100,7379246500,378500,378500,378500,378000,71
|
|
20231024,103000,7352398000,378500,378000,378500,378000,32
|
|
20231024,102900,7340298500,378500,378500,378500,378000,312
|
|
20231024,102800,7222233000,378500,378500,378500,378000,57
|
|
20231024,102700,7200663500,378000,378500,378500,378000,52
|
|
20231024,102600,7180989500,378500,378000,378500,378000,52
|
|
20231024,102500,7161315500,378500,379000,379000,378500,199
|
|
20231024,102400,7085991000,379000,378500,379000,378500,220
|
|
20231024,102300,7002677000,378500,379500,379500,378500,315
|
|
20231024,102200,6883323500,379000,379000,379000,379000,126
|
|
20231024,102100,6835569500,379000,380000,380000,378000,1777
|
|
20231024,102000,6161323000,380000,381000,381000,380000,418
|
|
20231024,101900,6002277000,381000,380500,381000,380500,12
|
|
20231024,101800,5997709000,380500,381000,381000,380500,40
|
|
20231024,101700,5982471000,381000,380500,381000,380500,49
|
|
20231024,101600,5963817500,381000,381000,381000,381000,16
|
|
20231024,101500,5957721500,380500,381500,382000,380500,569
|
|
20231024,101400,5740942500,381500,381500,382000,381500,119
|
|
20231024,101300,5695537500,381500,382000,382000,381500,9
|
|
20231024,101200,5692100000,381500,381500,382000,381500,140
|
|
20231024,101100,5638682500,381500,382000,382000,381500,7
|
|
20231024,101000,5636009000,382000,381500,382000,381500,23
|
|
20231024,100900,5627229500,381500,382000,382000,381500,18
|
|
20231024,100800,5620358500,381500,381500,382000,381500,15
|
|
20231024,100700,5614630500,381500,382500,382500,381500,83
|
|
20231024,100600,5582898000,383000,382500,383000,382500,15
|
|
20231024,100500,5577160000,382500,382500,383000,382500,74
|
|
20231024,100400,5548854500,382500,382500,382500,382500,9
|
|
20231024,100300,5545412000,382500,382000,382500,382000,236
|
|
20231024,100200,5455208500,382000,381500,382000,381500,27
|
|
20231024,100100,5444906500,382000,381500,382000,381000,74
|
|
20231024,100000,5416673500,381500,381500,382000,381500,66
|
|
20231024,095900,5391489000,382000,382000,382000,381000,126
|
|
20231024,095800,5343418000,382000,381500,382000,381500,37
|
|
20231024,095700,5329299000,382000,382000,382000,381500,502
|
|
20231024,095600,5137609500,382500,382500,383000,382000,487
|
|
20231024,095500,4951406000,383000,383000,383000,382500,18
|
|
20231024,095400,4944517500,383000,382500,383000,382500,19
|
|
20231024,095300,4937242000,382500,383000,383000,382500,29
|
|
20231024,095200,4926140500,382500,383000,383000,382500,33
|
|
20231024,095100,4913515500,383000,383000,383000,383000,2
|
|
20231024,095000,4912749500,382500,382500,382500,382500,43
|
|
20231024,094900,4896302000,382000,382500,382500,382000,447
|
|
20231024,094800,4725328500,382500,384000,384000,382500,939
|
|
20231024,094700,4365168000,384500,384500,384500,384500,7
|
|
20231024,094600,4362476500,384500,384500,384500,384500,6
|
|
20231024,094500,4360169500,384500,385500,385500,384500,320
|
|
20231024,094400,4236971000,385000,384500,385000,384500,396
|
|
20231024,094300,4084661500,384500,384500,384500,384000,86
|
|
20231024,094200,4051629000,384500,383500,384500,383500,273
|
|
20231024,094100,3946787500,384000,383500,384000,383500,72
|
|
20231024,094000,3919167000,383500,384000,384000,383500,27
|
|
20231024,093900,3908807500,384000,383500,384000,383500,20
|
|
20231024,093800,3901134500,383500,384000,384000,383500,9
|
|
20231024,093700,3897681500,384000,384000,384500,383500,356
|
|
20231024,093600,3760986500,384500,384500,384500,384000,128
|
|
20231024,093500,3711797500,384500,384500,385000,384500,28
|
|
20231024,093400,3701031000,384500,384500,385000,384500,52
|
|
20231024,093300,3681036500,384500,384000,384500,384000,128
|
|
20231024,093200,3631830000,384500,384000,384500,384000,139
|
|
20231024,093100,3578451500,384500,384500,385000,384000,221
|
|
20231024,093000,3493476000,384500,384500,385000,384500,27
|
|
20231024,092900,3483092000,384500,385000,385500,384500,185
|
|
20231024,092800,3411868000,385000,386500,386500,385000,292
|
|
20231024,092700,3299228500,386000,387000,387000,386000,118
|
|
20231024,092600,3253621500,386500,387500,387500,386500,108
|
|
20231024,092500,3211826500,387500,387000,387500,387000,16
|
|
20231024,092400,3205632000,387000,387000,387000,387000,80
|
|
20231024,092300,3174672000,386500,386000,386500,386000,133
|
|
20231024,092200,3123275000,386000,386500,386500,386000,23
|
|
20231024,092100,3114388000,386500,386500,387000,386500,119
|
|
20231024,092000,3068393500,386500,386500,386500,386000,94
|
|
20231024,091900,3032065000,386500,386000,386500,386000,25
|
|
20231024,091800,3022412500,386000,387000,387000,386000,106
|
|
20231024,091700,2981458500,386500,387500,387500,386500,256
|
|
20231024,091600,2882406500,387500,388000,388000,387500,104
|
|
20231024,091500,2842093500,388000,387500,388000,387500,155
|
|
20231024,091400,2782003000,387000,386000,388000,385500,654
|
|
20231024,091300,2528973000,385500,385500,386000,385500,83
|
|
20231024,091200,2496940500,386000,386000,386000,385500,280
|
|
20231024,091100,2388926500,386000,386000,386500,386000,62
|
|
20231024,091000,2364993500,386500,387500,387500,386000,158
|
|
20231024,090900,2303928500,387000,385500,387000,385500,333
|
|
20231024,090800,2175260000,386000,386000,386000,385000,262
|
|
20231024,090700,2074246000,385500,386000,386000,385500,34
|
|
20231024,090600,2061130000,385500,386000,386000,385500,142
|
|
20231024,090500,2006375500,386000,385500,386000,384500,518
|
|
20231024,090400,1806888000,386000,385500,386000,385500,71
|
|
20231024,090300,1779511500,385500,387000,387000,385500,218
|
|
20231024,090200,1695307000,387000,385500,387000,385500,296
|
|
20231024,090100,1581035000,386000,388500,388500,385500,506
|
|
20231024,090000,1385430500,388000,385000,390500,385000,3572
|