586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184300,7917559950,36750,36750,36750,36750,3350
|
|
20231006,184200,7917559950,36750,36750,36750,36750,0
|
|
20231006,184100,7917559950,36750,36750,36750,36750,0
|
|
20231006,184000,7917559950,36750,36750,36750,36750,0
|
|
20231006,183900,7917559950,36750,36750,36750,36750,0
|
|
20231006,183800,7917559950,36750,36750,36750,36750,0
|
|
20231006,183700,7917559950,36750,36750,36750,36750,0
|
|
20231006,183600,7917559950,36750,36750,36750,36750,0
|
|
20231006,183500,7917559950,36750,36750,36750,36750,0
|
|
20231006,183400,7917559950,36750,36750,36750,36750,0
|
|
20231006,183300,7917559950,36750,36750,36750,36750,0
|
|
20231006,183200,7917559950,36750,36750,36750,36750,0
|
|
20231006,183100,7917559950,36750,36750,36750,36750,0
|
|
20231006,183000,7917559950,36750,36750,36750,36750,0
|
|
20231006,182900,7917559950,36750,36750,36750,36750,0
|
|
20231006,182800,7917559950,36750,36750,36750,36750,0
|
|
20231006,182700,7917559950,36750,36750,36750,36750,0
|
|
20231006,182600,7917559950,36750,36750,36750,36750,0
|
|
20231006,182500,7917559950,36750,36750,36750,36750,0
|
|
20231006,182400,7917559950,36750,36750,36750,36750,0
|
|
20231006,182300,7917559950,36750,36750,36750,36750,0
|
|
20231006,182200,7917559950,36750,36750,36750,36750,0
|
|
20231006,182100,7917559950,36750,36750,36750,36750,0
|
|
20231006,182000,7917559950,36750,36750,36750,36750,0
|
|
20231006,181900,7917559950,36750,36750,36750,36750,0
|
|
20231006,181800,7917559950,36750,36750,36750,36750,0
|
|
20231006,181700,7917559950,36750,36750,36750,36750,0
|
|
20231006,181600,7917559950,36750,36750,36750,36750,0
|
|
20231006,181500,7917559950,36750,36750,36750,36750,0
|
|
20231006,181400,7917559950,36750,36750,36750,36750,0
|
|
20231006,181300,7917559950,36750,36750,36750,36750,3350
|
|
20231006,181200,7917559950,36750,36750,36750,36750,0
|
|
20231006,181100,7917559950,36750,36750,36750,36750,0
|
|
20231006,181000,7917559950,36750,36750,36750,36750,0
|
|
20231006,180900,7917559950,36750,36750,36750,36750,0
|
|
20231006,180800,7917559950,36750,36750,36750,36750,0
|
|
20231006,180700,7917559950,36750,36750,36750,36750,0
|
|
20231006,180600,7917559950,36750,36750,36750,36750,0
|
|
20231006,180500,7917559950,36750,36750,36750,36750,0
|
|
20231006,180400,7917559950,36750,36750,36750,36750,0
|
|
20231006,180300,7917559950,36750,36750,36750,36750,0
|
|
20231006,180200,7917559950,36750,36750,36750,36750,0
|
|
20231006,180100,7917559950,36750,36750,36750,36750,0
|
|
20231006,180000,7917559950,36750,36750,36750,36750,0
|
|
20231006,175900,7917559950,36750,36750,36750,36750,0
|
|
20231006,175800,7917559950,36750,36750,36750,36750,0
|
|
20231006,175700,7917559950,36750,36750,36750,36750,0
|
|
20231006,175600,7917559950,36750,36750,36750,36750,0
|
|
20231006,175500,7917559950,36750,36750,36750,36750,0
|
|
20231006,175400,7917559950,36750,36750,36750,36750,0
|
|
20231006,175300,7917559950,36750,36750,36750,36750,0
|
|
20231006,175200,7917559950,36750,36750,36750,36750,0
|
|
20231006,175100,7917559950,36750,36750,36750,36750,0
|
|
20231006,175000,7917559950,36750,36750,36750,36750,0
|
|
20231006,174900,7917559950,36750,36750,36750,36750,0
|
|
20231006,174800,7917559950,36750,36750,36750,36750,0
|
|
20231006,174700,7917559950,36750,36750,36750,36750,0
|
|
20231006,174600,7917559950,36750,36750,36750,36750,0
|
|
20231006,174500,7917559950,36750,36750,36750,36750,0
|
|
20231006,174400,7917559950,36750,36750,36750,36750,0
|
|
20231006,174300,7917559950,36750,36750,36750,36750,3350
|
|
20231006,174200,7917559950,36750,36750,36750,36750,0
|
|
20231006,174100,7917559950,36750,36750,36750,36750,0
|
|
20231006,174000,7917559950,36750,36750,36750,36750,0
|
|
20231006,173900,7917559950,36750,36750,36750,36750,0
|
|
20231006,173800,7917559950,36750,36750,36750,36750,0
|
|
20231006,173700,7917559950,36750,36750,36750,36750,0
|
|
20231006,173600,7917559950,36750,36750,36750,36750,0
|
|
20231006,173500,7917559950,36750,36750,36750,36750,0
|
|
20231006,173400,7917559950,36750,36750,36750,36750,0
|
|
20231006,173300,7917559950,36750,36750,36750,36750,0
|
|
20231006,173200,7917559950,36750,36750,36750,36750,0
|
|
20231006,173100,7917559950,36750,36750,36750,36750,0
|
|
20231006,173000,7917559950,36750,36750,36750,36750,0
|
|
20231006,172900,7917559950,36750,36750,36750,36750,0
|
|
20231006,172800,7917559950,36750,36750,36750,36750,0
|
|
20231006,172700,7917559950,36750,36750,36750,36750,0
|
|
20231006,172600,7917559950,36750,36750,36750,36750,0
|
|
20231006,172500,7917559950,36750,36750,36750,36750,0
|
|
20231006,172400,7917559950,36750,36750,36750,36750,0
|
|
20231006,172300,7917559950,36750,36750,36750,36750,0
|
|
20231006,172200,7917559950,36750,36750,36750,36750,0
|
|
20231006,172100,7917559950,36750,36750,36750,36750,0
|
|
20231006,172000,7917559950,36750,36750,36750,36750,0
|
|
20231006,171900,7917559950,36750,36750,36750,36750,0
|
|
20231006,171800,7917559950,36750,36750,36750,36750,0
|
|
20231006,171700,7917559950,36750,36750,36750,36750,0
|
|
20231006,171600,7917559950,36750,36750,36750,36750,0
|
|
20231006,171500,7917559950,36750,36750,36750,36750,0
|
|
20231006,171400,7917559950,36750,36750,36750,36750,0
|
|
20231006,171300,7917559950,36750,36750,36750,36750,3350
|
|
20231006,171200,7917559950,36750,36750,36750,36750,0
|
|
20231006,171100,7917559950,36750,36750,36750,36750,0
|
|
20231006,171000,7917559950,36750,36750,36750,36750,0
|
|
20231006,170900,7917559950,36750,36750,36750,36750,0
|
|
20231006,170800,7917559950,36750,36750,36750,36750,0
|
|
20231006,170700,7917559950,36750,36750,36750,36750,0
|
|
20231006,170600,7917559950,36750,36750,36750,36750,0
|
|
20231006,170500,7917559950,36750,36750,36750,36750,0
|
|
20231006,170400,7917559950,36750,36750,36750,36750,0
|
|
20231006,170300,7917559950,36750,36750,36750,36750,0
|
|
20231006,170200,7917559950,36750,36750,36750,36750,0
|
|
20231006,170100,7917559950,36750,36750,36750,36750,0
|
|
20231006,170000,7917559950,36750,36750,36750,36750,0
|
|
20231006,165900,7917559950,36750,36750,36750,36750,0
|
|
20231006,165800,7917559950,36750,36750,36750,36750,0
|
|
20231006,165700,7917559950,36750,36750,36750,36750,0
|
|
20231006,165600,7917559950,36750,36750,36750,36750,0
|
|
20231006,165500,7917559950,36750,36750,36750,36750,0
|
|
20231006,165400,7917559950,36750,36750,36750,36750,0
|
|
20231006,165300,7917559950,36750,36750,36750,36750,0
|
|
20231006,165200,7917559950,36750,36750,36750,36750,0
|
|
20231006,165100,7917559950,36750,36750,36750,36750,0
|
|
20231006,165000,7917559950,36750,36750,36750,36750,0
|
|
20231006,164900,7917559950,36750,36750,36750,36750,0
|
|
20231006,164800,7917559950,36750,36750,36750,36750,0
|
|
20231006,164700,7917559950,36750,36750,36750,36750,0
|
|
20231006,164600,7917559950,36750,36750,36750,36750,0
|
|
20231006,164500,7917559950,36750,36750,36750,36750,0
|
|
20231006,164400,7917559950,36750,36750,36750,36750,0
|
|
20231006,164300,7917559950,36750,36750,36750,36750,3350
|
|
20231006,164200,7917559950,36750,36750,36750,36750,0
|
|
20231006,164100,7917559950,36750,36750,36750,36750,0
|
|
20231006,164000,7917559950,36750,36750,36750,36750,0
|
|
20231006,163900,7917559950,36750,36750,36750,36750,0
|
|
20231006,163800,7917559950,36750,36750,36750,36750,0
|
|
20231006,163700,7917559950,36750,36750,36750,36750,0
|
|
20231006,163600,7917559950,36750,36750,36750,36750,0
|
|
20231006,163500,7917559950,36750,36750,36750,36750,0
|
|
20231006,163400,7917559950,36750,36750,36750,36750,0
|
|
20231006,163300,7917559950,36750,36750,36750,36750,0
|
|
20231006,163200,7917559950,36750,36750,36750,36750,0
|
|
20231006,163100,7917559950,36750,36750,36750,36750,0
|
|
20231006,163000,7917559950,36750,36750,36750,36750,0
|
|
20231006,162900,7917559950,36750,36750,36750,36750,0
|
|
20231006,162800,7917559950,36750,36750,36750,36750,0
|
|
20231006,162700,7917559950,36750,36750,36750,36750,0
|
|
20231006,162600,7917559950,36750,36750,36750,36750,0
|
|
20231006,162500,7917559950,36750,36750,36750,36750,0
|
|
20231006,162400,7917559950,36750,36750,36750,36750,0
|
|
20231006,162300,7917559950,36750,36750,36750,36750,0
|
|
20231006,162200,7917559950,36750,36750,36750,36750,0
|
|
20231006,162100,7917559950,36750,36750,36750,36750,0
|
|
20231006,162000,7917559950,36750,36750,36750,36750,0
|
|
20231006,161900,7917559950,36750,36750,36750,36750,0
|
|
20231006,161800,7917559950,36750,36750,36750,36750,0
|
|
20231006,161700,7917559950,36750,36750,36750,36750,0
|
|
20231006,161600,7917559950,36750,36750,36750,36750,0
|
|
20231006,161500,7917559950,36750,36750,36750,36750,0
|
|
20231006,161400,7917559950,36750,36750,36750,36750,0
|
|
20231006,161300,7917559950,36750,36750,36750,36750,3350
|
|
20231006,161200,7917559950,36750,36750,36750,36750,0
|
|
20231006,161100,7917559950,36750,36750,36750,36750,0
|
|
20231006,161000,7917559950,36750,36750,36750,36750,0
|
|
20231006,160900,7917559950,36750,36750,36750,36750,0
|
|
20231006,160800,7917559950,36750,36750,36750,36750,0
|
|
20231006,160700,7917559950,36750,36750,36750,36750,0
|
|
20231006,160600,7917559950,36750,36750,36750,36750,0
|
|
20231006,160500,7917559950,36750,36750,36750,36750,0
|
|
20231006,160400,7917559950,36750,36750,36750,36750,0
|
|
20231006,160300,7917559950,36750,36750,36750,36750,0
|
|
20231006,160200,7917559950,36750,36750,36750,36750,0
|
|
20231006,160100,7917559950,36750,36750,36750,36750,0
|
|
20231006,160000,7917559950,36750,36750,36750,36750,0
|
|
20231006,155900,7917559950,36750,36750,36750,36750,0
|
|
20231006,155800,7917559950,36750,36750,36750,36750,0
|
|
20231006,155700,7917559950,36750,36750,36750,36750,0
|
|
20231006,155600,7917559950,36750,36750,36750,36750,0
|
|
20231006,155500,7917559950,36750,36750,36750,36750,0
|
|
20231006,155400,7917559950,36750,36750,36750,36750,0
|
|
20231006,155300,7917559950,36750,36750,36750,36750,0
|
|
20231006,155200,7917559950,36750,36750,36750,36750,0
|
|
20231006,155100,7917559950,36750,36750,36750,36750,0
|
|
20231006,155000,7917559950,36750,36750,36750,36750,0
|
|
20231006,154900,7917559950,36750,36750,36750,36750,0
|
|
20231006,154800,7917559950,36750,36750,36750,36750,0
|
|
20231006,154700,7917559950,36750,36750,36750,36750,0
|
|
20231006,154600,7917559950,36750,36750,36750,36750,0
|
|
20231006,154500,7917559950,36750,36750,36750,36750,0
|
|
20231006,154400,7917559950,36750,36750,36750,36750,0
|
|
20231006,154300,7917559950,36750,36750,36750,36750,3350
|
|
20231006,154200,7917559950,36750,36750,36750,36750,0
|
|
20231006,154100,7917559950,36750,36750,36750,36750,0
|
|
20231006,154000,7917559950,36750,36750,36750,36750,0
|
|
20231006,153900,7917559950,36750,36750,36750,36750,0
|
|
20231006,153800,7917559950,36750,36750,36750,36750,0
|
|
20231006,153700,7917559950,36750,36750,36750,36750,0
|
|
20231006,153600,7917559950,36750,36750,36750,36750,0
|
|
20231006,153500,7917559950,36750,36750,36750,36750,0
|
|
20231006,153400,7917559950,36750,36750,36750,36750,0
|
|
20231006,153300,7917559950,36750,36750,36750,36750,0
|
|
20231006,153200,7917559950,36750,36750,36750,36750,0
|
|
20231006,153100,7917559950,36750,36750,36750,36750,0
|
|
20231006,153000,7917559950,36750,36750,36750,36750,3350
|
|
20231006,152900,7794447450,36750,36750,36750,36750,0
|
|
20231006,152800,7794447450,36750,36750,36750,36750,0
|
|
20231006,152700,7794447450,36750,36750,36750,36750,0
|
|
20231006,152600,7794447450,36750,36750,36750,36750,0
|
|
20231006,152500,7794447450,36750,36750,36750,36750,0
|
|
20231006,152400,7794447450,36750,36750,36750,36750,0
|
|
20231006,152300,7794447450,36750,36750,36750,36750,0
|
|
20231006,152200,7794447450,36750,36750,36750,36750,0
|
|
20231006,152100,7794447450,36750,36750,36750,36750,0
|
|
20231006,152000,7794447450,36750,36750,36750,36750,0
|
|
20231006,151900,7794447450,36750,36750,36800,36750,172
|
|
20231006,151800,7788121500,36750,36750,36750,36700,718
|
|
20231006,151700,7761740000,36750,36650,36800,36650,457
|
|
20231006,151600,7744963500,36650,36650,36650,36650,344
|
|
20231006,151500,7732355900,36700,36600,36700,36600,750
|
|
20231006,151400,7704869300,36600,36600,36700,36600,1065
|
|
20231006,151300,7665883350,36600,36600,36600,36600,338
|
|
20231006,151200,7653512550,36600,36600,36600,36550,738
|
|
20231006,151100,7626518850,36600,36600,36600,36550,528
|
|
20231006,151000,7607209250,36600,36500,36600,36500,1084
|
|
20231006,150900,7567606050,36500,36550,36600,36500,1874
|
|
20231006,150800,7499120700,36550,36600,36600,36550,303
|
|
20231006,150700,7488041600,36600,36600,36650,36550,693
|
|
20231006,150600,7462686950,36600,36550,36650,36550,2227
|
|
20231006,150500,7381191800,36550,36500,36550,36500,1399
|
|
20231006,150400,7330067550,36500,36500,36550,36500,628
|
|
20231006,150300,7307144500,36500,36550,36600,36500,621
|
|
20231006,150200,7284447950,36600,36550,36600,36550,990
|
|
20231006,150100,7248254100,36550,36550,36600,36550,376
|
|
20231006,150000,7234511000,36550,36600,36600,36550,469
|
|
20231006,145900,7217366750,36600,36550,36600,36550,618
|
|
20231006,145800,7194773600,36600,36600,36600,36550,340
|
|
20231006,145700,7182333500,36600,36650,36650,36600,1392
|
|
20231006,145600,7131380450,36650,36600,36650,36600,634
|
|
20231006,145500,7108174000,36600,36600,36650,36600,970
|
|
20231006,145400,7072667100,36600,36650,36650,36600,904
|
|
20231006,145300,7039577700,36650,36650,36700,36600,604
|
|
20231006,145200,7017440700,36700,36650,36700,36650,879
|
|
20231006,145100,6985209600,36700,36650,36700,36650,1005
|
|
20231006,145000,6948370350,36650,36650,36700,36650,465
|
|
20231006,144900,6931327400,36700,36650,36700,36650,432
|
|
20231006,144800,6915492650,36700,36700,36700,36650,856
|
|
20231006,144700,6884091700,36650,36700,36700,36650,442
|
|
20231006,144600,6867891000,36700,36700,36750,36650,1452
|
|
20231006,144500,6814604800,36700,36700,36750,36700,456
|
|
20231006,144400,6797867650,36700,36750,36750,36700,1500
|
|
20231006,144300,6742756150,36800,36850,36850,36750,4887
|
|
20231006,144200,6562829750,36900,36850,36900,36850,399
|
|
20231006,144100,6548125650,36850,36850,36900,36850,178
|
|
20231006,144000,6541561700,36850,36850,36850,36850,5
|
|
20231006,143900,6541377450,36850,36850,36850,36850,72
|
|
20231006,143800,6538724250,36850,36850,36850,36850,1
|
|
20231006,143700,6538687400,36900,36900,36900,36850,71
|
|
20231006,143600,6536070500,36900,36900,36900,36850,37
|
|
20231006,143500,6534706350,36850,36900,36900,36850,525
|
|
20231006,143400,6515346450,36900,36850,36900,36850,80
|
|
20231006,143300,6512398400,36900,36900,36900,36850,366
|
|
20231006,143200,6498909000,36900,36800,36900,36800,62
|
|
20231006,143100,6496623900,36850,36800,36850,36800,240
|
|
20231006,143000,6487790200,36800,36850,36850,36800,32
|
|
20231006,142900,6486611450,36800,36850,36850,36800,1634
|
|
20231006,142800,6426398600,36850,36900,36900,36850,66
|
|
20231006,142700,6423963550,36900,36900,36900,36850,32
|
|
20231006,142600,6422782900,36900,36900,36900,36850,157
|
|
20231006,142500,6416989650,36850,36900,36900,36850,8
|
|
20231006,142400,6416694500,36900,36850,36900,36850,58
|
|
20231006,142300,6414554350,36900,36850,36900,36850,24
|
|
20231006,142200,6413668950,36850,36900,36900,36850,27
|
|
20231006,142100,6412672700,36850,36900,36900,36850,32
|
|
20231006,142000,6411493450,36900,36850,36900,36850,17
|
|
20231006,141900,6410866200,36850,36900,36900,36850,170
|
|
20231006,141800,6404597150,36900,36850,36900,36850,157
|
|
20231006,141700,6398803900,36850,36850,36900,36850,53
|
|
20231006,141600,6396850800,36900,36850,36900,36850,69
|
|
20231006,141500,6394304900,36850,36900,36900,36850,475
|
|
20231006,141400,6376799950,36850,36900,36900,36850,67
|
|
20231006,141300,6374330300,36900,36900,36900,36850,13
|
|
20231006,141200,6373850700,36900,36900,36900,36850,26
|
|
20231006,141100,6372891500,36900,36850,36900,36850,254
|
|
20231006,141000,6363519600,36850,36900,36900,36850,60
|
|
20231006,140900,6361305650,36900,36950,37000,36900,1982
|
|
20231006,140800,6288095350,36950,37000,37000,36950,166
|
|
20231006,140700,6281953450,37000,36950,37000,36950,140
|
|
20231006,140600,6276773550,36950,37000,37000,36950,10
|
|
20231006,140500,6276403650,37000,36900,37000,36900,117
|
|
20231006,140400,6272074950,36900,36950,37000,36900,347
|
|
20231006,140300,6259250300,36950,36950,36950,36900,3
|
|
20231006,140200,6259139500,36950,36950,36950,36950,170
|
|
20231006,140100,6252858000,36950,36950,36950,36950,91
|
|
20231006,140000,6249495550,36950,37000,37000,36950,28
|
|
20231006,135900,6248460350,37000,36950,37000,36950,4
|
|
20231006,135800,6248312400,36950,36950,36950,36950,295
|
|
20231006,135700,6237412150,36950,36950,36950,36900,158
|
|
20231006,135600,6231574100,36950,36950,36950,36950,11
|
|
20231006,135500,6231167650,36900,36900,36900,36900,27
|
|
20231006,135400,6230171350,36900,36900,36900,36900,53
|
|
20231006,135300,6228215650,36850,36800,36850,36800,26
|
|
20231006,135200,6227257600,36800,36800,37000,36800,1211
|
|
20231006,135100,6182527950,36750,36900,36900,36750,470
|
|
20231006,135000,6165218400,36950,36900,36950,36900,52
|
|
20231006,134900,6163299550,36950,36900,36950,36900,63
|
|
20231006,134800,6160973950,36900,36950,36950,36900,167
|
|
20231006,134700,6154806450,36900,36900,36900,36900,207
|
|
20231006,134600,6147168150,36900,36900,36950,36900,130
|
|
20231006,134500,6142367150,36900,36900,36900,36900,2
|
|
20231006,134400,6142293350,36900,36750,36950,36750,191
|
|
20231006,134300,6135269850,36750,36900,36900,36750,2118
|
|
20231006,134200,6057232900,36900,36950,36950,36900,21
|
|
20231006,134100,6056457500,36900,36900,36950,36900,244
|
|
20231006,134000,6047451900,36950,36950,36950,36900,27
|
|
20231006,133900,6046454750,36900,36950,36950,36900,298
|
|
20231006,133800,6035444050,36900,37000,37000,36900,410
|
|
20231006,133700,6020292550,37000,37000,37000,37000,3
|
|
20231006,133600,6020181550,36950,36950,36950,36950,1
|
|
20231006,133500,6020144600,36950,36950,37000,36950,192
|
|
20231006,133400,6013045950,37000,36950,37000,36950,115
|
|
20231006,133300,6008796600,36950,36900,36950,36900,52
|
|
20231006,133200,6006877650,36900,36900,36900,36900,14
|
|
20231006,133100,6006361050,36900,36900,36900,36900,18
|
|
20231006,133000,6005696850,36900,36900,36950,36900,223
|
|
20231006,132900,5997461900,36900,36950,36950,36900,52
|
|
20231006,132800,5995540550,36900,36950,37000,36900,305
|
|
20231006,132700,5984271700,36950,36950,37000,36950,414
|
|
20231006,132600,5968974350,36950,36950,36950,36900,68
|
|
20231006,132500,5966463500,36950,36900,36950,36900,65
|
|
20231006,132400,5964064200,36950,36900,36950,36900,335
|
|
20231006,132300,5951702050,36950,36950,36950,36950,3
|
|
20231006,132200,5951591200,36950,36900,36950,36900,2
|
|
20231006,132100,5951517350,36900,36950,36950,36900,4
|
|
20231006,132000,5951369700,36950,36900,36950,36850,150
|
|
20231006,131900,5945834200,36900,36900,36950,36900,296
|
|
20231006,131800,5934911750,36900,36950,36950,36900,474
|
|
20231006,131700,5917406350,37000,37000,37050,37000,614
|
|
20231006,131600,5894688100,37050,37050,37100,37000,1449
|
|
20231006,131500,5841005200,37100,37100,37100,37100,3
|
|
20231006,131400,5840893900,37100,37100,37100,37100,414
|
|
20231006,131300,5825534500,37150,37150,37150,37100,55
|
|
20231006,131200,5823491400,37150,37200,37200,37150,177
|
|
20231006,131100,5816914550,37200,37200,37200,37200,215
|
|
20231006,131000,5808916550,37250,37200,37250,37200,462
|
|
20231006,130900,5791728400,37200,37200,37200,37200,6
|
|
20231006,130800,5791505200,37200,37150,37200,37150,509
|
|
20231006,130700,5772595700,37150,37100,37150,37100,170
|
|
20231006,130600,5766284600,37100,37100,37150,37100,5
|
|
20231006,130500,5766099000,37100,37100,37100,37100,1
|
|
20231006,130400,5766061900,37100,37150,37150,37100,111
|
|
20231006,130300,5761943150,37150,37100,37150,37100,179
|
|
20231006,130200,5755300600,37100,37100,37150,37100,104
|
|
20231006,130100,5751442100,37100,37150,37150,37100,3
|
|
20231006,130000,5751330700,37100,37100,37150,37050,29
|
|
20231006,125900,5750254800,37100,37100,37100,37100,506
|
|
20231006,125800,5731482200,37150,37100,37150,37100,85
|
|
20231006,125700,5728328250,37100,37150,37150,37100,3
|
|
20231006,125600,5728216900,37150,37250,37250,37150,141
|
|
20231006,125500,5722978250,37250,37150,37300,37150,58
|
|
20231006,125400,5720817000,37150,37150,37150,37150,83
|
|
20231006,125300,5717733550,37150,37100,37150,37100,188
|
|
20231006,125200,5710753750,37100,37150,37150,37100,645
|
|
20231006,125100,5686797300,37150,37200,37350,37150,462
|
|
20231006,125000,5669615550,37400,37150,37400,37150,1054
|
|
20231006,124900,5630291450,37150,37150,37250,37100,213
|
|
20231006,124800,5622378450,37250,37250,37250,37250,141
|
|
20231006,124700,5617126200,37250,37200,37250,37150,39
|
|
20231006,124600,5615675500,37200,37100,37250,37100,16
|
|
20231006,124500,5615081650,37100,37350,37350,37100,2618
|
|
20231006,124400,5517573300,37350,37350,37350,37300,79
|
|
20231006,124300,5514622700,37350,37350,37400,37300,72
|
|
20231006,124200,5511933700,37400,37300,37400,37300,563
|
|
20231006,124100,5490892150,37300,37250,37350,37250,239
|
|
20231006,124000,5481980000,37300,37250,37300,37250,151
|
|
20231006,123900,5476349150,37250,37250,37250,37250,1
|
|
20231006,123800,5476311900,37300,37250,37350,37250,5
|
|
20231006,123700,5476125400,37250,37400,37400,37250,1076
|
|
20231006,123600,5435953600,37350,37400,37400,37350,208
|
|
20231006,123500,5428176100,37350,37400,37400,37350,305
|
|
20231006,123400,5416770550,37400,37450,37450,37400,551
|
|
20231006,123300,5396136300,37400,37250,37400,37250,1359
|
|
20231006,123200,5345372100,37250,37300,37300,37250,831
|
|
20231006,123100,5314376200,37300,37250,37300,37250,18
|
|
20231006,123000,5313705500,37250,37250,37300,37250,28
|
|
20231006,122900,5312662400,37250,37250,37250,37200,252
|
|
20231006,122800,5303275650,37200,37250,37250,37200,41
|
|
20231006,122700,5301748550,37200,37300,37300,37200,826
|
|
20231006,122600,5270940050,37300,37200,37300,37200,484
|
|
20231006,122500,5252904100,37200,37200,37250,37200,80
|
|
20231006,122400,5249928050,37200,37250,37250,37150,83
|
|
20231006,122300,5246837600,37200,37250,37300,37150,303
|
|
20231006,122200,5235567850,37300,37250,37300,37200,260
|
|
20231006,122100,5225885100,37200,37150,37250,37150,441
|
|
20231006,122000,5209474000,37200,37100,37200,37050,2019
|
|
20231006,121900,5134426250,37050,37050,37100,37050,240
|
|
20231006,121800,5125522650,37100,37050,37100,37000,190
|
|
20231006,121700,5118484800,37050,37100,37100,37000,85
|
|
20231006,121600,5115337500,37100,37000,37100,37000,519
|
|
20231006,121500,5096101800,37000,37000,37000,37000,35
|
|
20231006,121400,5094806800,37000,37000,37050,37000,17
|
|
20231006,121300,5094177200,36950,37000,37000,36950,12
|
|
20231006,121200,5093733300,37000,37000,37000,37000,147
|
|
20231006,121100,5088294300,37000,37000,37000,36950,348
|
|
20231006,121000,5075418450,36950,37000,37000,36950,36
|
|
20231006,120900,5074086650,37050,36950,37050,36950,4
|
|
20231006,120800,5073938750,36950,36950,36950,36950,2
|
|
20231006,120700,5073864850,37000,37000,37050,36950,7
|
|
20231006,120600,5073605850,37000,37000,37000,37000,4
|
|
20231006,120500,5073457850,37050,37000,37050,36950,472
|
|
20231006,120400,5055998500,37000,37000,37000,37000,16
|
|
20231006,120300,5055406500,37000,37000,37000,37000,8
|
|
20231006,120200,5055110500,37000,37000,37000,37000,56
|
|
20231006,120100,5053038500,37000,37000,37100,37000,558
|
|
20231006,120000,5032376400,36950,36950,37000,36950,54
|
|
20231006,115900,5030378550,36950,36950,36950,36900,216
|
|
20231006,115800,5022397450,36950,36900,36950,36900,36
|
|
20231006,115700,5021069000,36850,36850,36900,36850,143
|
|
20231006,115600,5015799050,36850,36900,36950,36850,500
|
|
20231006,115500,4997362850,36950,36900,36950,36900,306
|
|
20231006,115400,4986070700,36950,36900,36950,36900,53
|
|
20231006,115300,4984114550,36900,36900,36950,36900,19
|
|
20231006,115200,4983413250,36900,36900,36900,36900,2
|
|
20231006,115100,4983339450,36900,36900,36950,36900,8
|
|
20231006,115000,4983044000,36900,36900,36950,36900,281
|
|
20231006,114900,4972675050,36900,36900,36900,36900,16
|
|
20231006,114800,4972084650,36900,36900,37000,36900,17
|
|
20231006,114700,4971456050,37000,36900,37000,36900,133
|
|
20231006,114600,4966542750,36900,36900,36900,36900,1
|
|
20231006,114500,4966505850,37000,37000,37000,36900,385
|
|
20231006,114400,4952261650,37000,37000,37050,37000,238
|
|
20231006,114300,4943451900,36900,37000,37000,36900,120
|
|
20231006,114200,4939012600,37000,37000,37000,36950,176
|
|
20231006,114100,4932500700,37000,36950,37050,36950,533
|
|
20231006,114000,4912780550,36900,36850,36950,36850,253
|
|
20231006,113900,4903454700,36850,36900,36900,36850,9
|
|
20231006,113800,4903123000,36850,36900,36950,36850,146
|
|
20231006,113700,4897735850,36900,36900,36900,36900,1
|
|
20231006,113600,4897698950,36900,36900,37000,36900,102
|
|
20231006,113500,4893928850,36950,36950,37000,36950,66
|
|
20231006,113400,4891490100,36950,37000,37000,36950,202
|
|
20231006,113300,4884017200,37050,37100,37100,37000,439
|
|
20231006,113200,4867744700,37050,37050,37100,37050,704
|
|
20231006,113100,4841635750,37000,37050,37050,37000,219
|
|
20231006,113000,4833521950,37000,37000,37050,37000,351
|
|
20231006,112900,4820518400,37000,36800,37050,36800,742
|
|
20231006,112800,4793072750,36900,36750,36900,36750,796
|
|
20231006,112700,4763795900,36750,36750,36750,36750,10
|
|
20231006,112600,4763428400,36700,36750,36750,36700,21
|
|
20231006,112500,4762656700,36750,36700,36750,36600,808
|
|
20231006,112400,4733039600,36600,36600,36700,36600,213
|
|
20231006,112300,4725239450,36650,36650,36650,36650,102
|
|
20231006,112200,4721501150,36650,36650,36700,36600,415
|
|
20231006,112100,4706298350,36650,36650,36700,36650,198
|
|
20231006,112000,4699041350,36650,36650,36650,36650,0
|
|
20231006,111900,4699041350,36650,36650,36650,36650,113
|
|
20231006,111800,4694899900,36650,36750,36750,36600,37
|
|
20231006,111700,4693543800,36750,36600,36750,36600,835
|
|
20231006,111600,4662982350,36600,36750,36750,36600,1027
|
|
20231006,111500,4625293800,36750,36800,36850,36750,1301
|
|
20231006,111400,4577416500,36800,36800,36800,36800,262
|
|
20231006,111300,4567774900,36850,36850,36850,36800,21
|
|
20231006,111200,4567001100,36800,36800,36800,36800,118
|
|
20231006,111100,4562658700,36850,36900,36900,36800,1622
|
|
20231006,111000,4502942100,36900,36900,36900,36850,285
|
|
20231006,110900,4492431550,36950,36900,36950,36900,403
|
|
20231006,110800,4477558350,37000,37000,37000,36900,83
|
|
20231006,110700,4474487450,37000,37000,37000,36900,328
|
|
20231006,110600,4462351550,37050,36950,37050,36900,2020
|
|
20231006,110500,4387665550,36950,36950,37000,36950,152
|
|
20231006,110400,4382045750,37000,37050,37050,37000,15
|
|
20231006,110300,4381490100,37050,37000,37050,36950,792
|
|
20231006,110200,4352165200,36950,37000,37050,36950,218
|
|
20231006,110100,4344098850,37050,37050,37050,36950,84
|
|
20231006,110000,4340987650,37050,36950,37050,36950,142
|
|
20231006,105900,4335733750,36950,36900,36950,36900,340
|
|
20231006,105800,4323176700,36900,36900,36900,36900,12
|
|
20231006,105700,4322733900,36900,36900,36900,36900,91
|
|
20231006,105600,4319376000,36900,36900,36900,36900,56
|
|
20231006,105500,4317309600,36900,36900,36900,36900,270
|
|
20231006,105400,4307346600,36900,36900,36950,36900,279
|
|
20231006,105300,4297051450,36900,36900,36900,36900,346
|
|
20231006,105200,4284284050,36900,36900,36900,36900,12
|
|
20231006,105100,4283841250,36900,36950,36950,36900,236
|
|
20231006,105000,4275131150,36950,36900,36950,36900,17
|
|
20231006,104900,4274503150,36950,36900,36950,36900,26
|
|
20231006,104800,4273543400,36900,36950,36950,36900,53
|
|
20231006,104700,4271585150,36950,37000,37000,36950,558
|
|
20231006,104600,4250949300,37000,37000,37000,37000,94
|
|
20231006,104500,4247471300,37000,37000,37000,36950,303
|
|
20231006,104400,4236260500,37000,37000,37000,37000,133
|
|
20231006,104300,4231339500,37000,37000,37000,37000,7
|
|
20231006,104200,4231080500,36950,37000,37050,36950,274
|
|
20231006,104100,4220948450,36950,37000,37000,36950,208
|
|
20231006,104000,4213254750,37000,37000,37050,37000,125
|
|
20231006,103900,4208628350,37000,37000,37000,37000,139
|
|
20231006,103800,4203485350,36950,36900,36950,36850,634
|
|
20231006,103700,4180082650,36850,36900,36900,36850,203
|
|
20231006,103600,4172596950,36900,36850,36900,36850,21
|
|
20231006,103500,4171822100,36850,36800,36900,36800,105
|
|
20231006,103400,4167956250,36800,36950,36950,36750,369
|
|
20231006,103300,4154369700,37000,36900,37000,36900,186
|
|
20231006,103200,4147487900,37000,36900,37050,36800,871
|
|
20231006,103100,4115299300,36800,36700,36850,36700,1507
|
|
20231006,103000,4059868350,36700,36700,36700,36700,95
|
|
20231006,102900,4056381850,36700,36650,36700,36650,281
|
|
20231006,102800,4046071450,36650,36750,36750,36650,835
|
|
20231006,102700,4015426750,36750,36800,36800,36750,300
|
|
20231006,102600,4004396750,36800,36800,36800,36800,4
|
|
20231006,102500,4004249550,36800,36750,36800,36750,403
|
|
20231006,102400,3989439250,36750,36750,36750,36750,91
|
|
20231006,102300,3986095000,36700,36750,36750,36700,245
|
|
20231006,102200,3977099650,36750,36800,36800,36750,740
|
|
20231006,102100,3949904100,36750,36800,36800,36750,154
|
|
20231006,102000,3944237450,36800,36800,36800,36800,479
|
|
20231006,101900,3926610250,36850,36900,36900,36800,281
|
|
20231006,101800,3916255600,36900,36850,36900,36850,54
|
|
20231006,101700,3914265550,36850,36800,36900,36800,232
|
|
20231006,101600,3905717250,36850,36800,36850,36800,395
|
|
20231006,101500,3891166250,36750,36900,36900,36750,751
|
|
20231006,101400,3863504400,36900,36850,36900,36850,308
|
|
20231006,101300,3852153300,36800,36850,36850,36800,285
|
|
20231006,101200,3841656650,36800,36800,36850,36800,79
|
|
20231006,101100,3838745850,36800,36800,36850,36800,100
|
|
20231006,101000,3835062100,36800,36900,36900,36800,1006
|
|
20231006,100900,3797997600,36850,36950,36950,36850,183
|
|
20231006,100800,3791244950,36900,36900,36950,36900,556
|
|
20231006,100700,3770728500,36900,36950,37000,36900,328
|
|
20231006,100600,3758614000,36950,37100,37100,36950,1179
|
|
20231006,100500,3714971900,37050,36950,37050,36950,1178
|
|
20231006,100400,3671399100,36950,36950,36950,36900,771
|
|
20231006,100300,3642915750,36950,36900,36950,36900,5
|
|
20231006,100200,3642731200,36950,36850,36950,36800,1077
|
|
20231006,100100,3602949350,36800,36750,36800,36750,240
|
|
20231006,100000,3594124950,36750,36750,36750,36700,373
|
|
20231006,095900,3580421250,36750,36900,36900,36750,1515
|
|
20231006,095800,3524601100,36900,36900,36900,36900,26
|
|
20231006,095700,3523641700,36900,36900,36950,36900,152
|
|
20231006,095600,3518031500,36950,36850,36950,36850,141
|
|
20231006,095500,3512828750,36900,36750,36900,36750,1094
|
|
20231006,095400,3472528050,36750,36850,36850,36750,445
|
|
20231006,095300,3456144300,36800,36950,37000,36800,1763
|
|
20231006,095200,3391090750,36950,37000,37000,36950,312
|
|
20231006,095100,3379549750,37000,36950,37000,36950,780
|
|
20231006,095000,3350689950,37000,37050,37050,36950,409
|
|
20231006,094900,3335565300,37000,37050,37050,36950,609
|
|
20231006,094800,3313033650,37050,36850,37050,36850,2113
|
|
20231006,094700,3234875800,36850,36750,36850,36750,723
|
|
20231006,094600,3208290650,36700,36600,36750,36600,737
|
|
20231006,094500,3181265950,36600,36450,36600,36450,2206
|
|
20231006,094400,3100718050,36450,36500,36500,36450,1310
|
|
20231006,094300,3052961150,36500,36500,36550,36500,1147
|
|
20231006,094200,3011074800,36500,36600,36600,36500,5366
|
|
20231006,094100,2815075700,36600,36600,36650,36550,1103
|
|
20231006,094000,2774707250,36600,36650,36650,36600,242
|
|
20231006,093900,2765848550,36650,36600,36650,36600,539
|
|
20231006,093800,2746121000,36600,36700,36700,36550,661
|
|
20231006,093700,2721924300,36700,36750,36750,36600,769
|
|
20231006,093600,2693730500,36750,36800,36800,36750,360
|
|
20231006,093500,2680497500,36800,36600,36800,36600,1871
|
|
20231006,093400,2611961500,36600,36600,36650,36550,867
|
|
20231006,093300,2580268850,36600,36650,36650,36600,3284
|
|
20231006,093200,2459968250,36650,36700,36700,36650,477
|
|
20231006,093100,2442469250,36700,36650,36700,36650,418
|
|
20231006,093000,2427149400,36650,36800,36800,36650,705
|
|
20231006,092900,2401266500,36800,36600,36850,36600,1131
|
|
20231006,092800,2359769350,36600,36550,36600,36500,1192
|
|
20231006,092700,2316155550,36550,36650,36650,36500,2109
|
|
20231006,092600,2239058000,36650,36700,36700,36600,1591
|
|
20231006,092500,2180774550,36700,36800,36800,36700,639
|
|
20231006,092400,2157304600,36750,36900,36900,36750,569
|
|
20231006,092300,2136354000,36900,36850,36950,36850,842
|
|
20231006,092200,2105282850,36850,37000,37000,36800,1111
|
|
20231006,092100,2064266650,37100,36900,37100,36850,1688
|
|
20231006,092000,2001889150,36900,36500,36900,36450,1706
|
|
20231006,091900,1939508100,36450,36500,36550,36450,1553
|
|
20231006,091800,1882819450,36500,36850,36850,36500,6546
|
|
20231006,091700,1642953500,36900,36900,37000,36800,1891
|
|
20231006,091600,1573272850,36900,36950,36950,36900,3047
|
|
20231006,091500,1460776800,36950,37100,37150,36950,2311
|
|
20231006,091400,1375129750,37100,37200,37200,37100,905
|
|
20231006,091300,1341496650,37200,37250,37400,37100,1420
|
|
20231006,091200,1288573700,37250,37250,37300,37150,1757
|
|
20231006,091100,1223169650,37200,37250,37450,37200,2381
|
|
20231006,091000,1134262950,37250,37050,37300,37050,1603
|
|
20231006,090900,1074610100,37100,36900,37100,36900,846
|
|
20231006,090800,1043335400,36900,37000,37050,36850,2041
|
|
20231006,090700,967879800,37050,37100,37150,37000,2168
|
|
20231006,090600,887561200,37150,37000,37250,36900,1725
|
|
20231006,090500,823625200,36950,36800,36950,36800,1194
|
|
20231006,090400,779597650,36850,37000,37050,36800,3160
|
|
20231006,090300,662794450,37000,36800,37050,36750,2567
|
|
20231006,090200,567953850,36800,37200,37200,36600,6235
|
|
20231006,090100,337564650,37200,37200,37200,37050,2053
|
|
20231006,090000,261318750,37250,36800,37250,36800,6931
|