586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184300,15550611950,36200,36200,36200,36200,7146
|
|
20231010,184200,15550611950,36200,36200,36200,36200,0
|
|
20231010,184100,15550611950,36200,36200,36200,36200,0
|
|
20231010,184000,15550611950,36200,36200,36200,36200,0
|
|
20231010,183900,15550611950,36200,36200,36200,36200,0
|
|
20231010,183800,15550611950,36200,36200,36200,36200,0
|
|
20231010,183700,15550611950,36200,36200,36200,36200,0
|
|
20231010,183600,15550611950,36200,36200,36200,36200,0
|
|
20231010,183500,15550611950,36200,36200,36200,36200,0
|
|
20231010,183400,15550611950,36200,36200,36200,36200,0
|
|
20231010,183300,15550611950,36200,36200,36200,36200,0
|
|
20231010,183200,15550611950,36200,36200,36200,36200,0
|
|
20231010,183100,15550611950,36200,36200,36200,36200,0
|
|
20231010,183000,15550611950,36200,36200,36200,36200,0
|
|
20231010,182900,15550611950,36200,36200,36200,36200,0
|
|
20231010,182800,15550611950,36200,36200,36200,36200,0
|
|
20231010,182700,15550611950,36200,36200,36200,36200,0
|
|
20231010,182600,15550611950,36200,36200,36200,36200,0
|
|
20231010,182500,15550611950,36200,36200,36200,36200,0
|
|
20231010,182400,15550611950,36200,36200,36200,36200,0
|
|
20231010,182300,15550611950,36200,36200,36200,36200,0
|
|
20231010,182200,15550611950,36200,36200,36200,36200,0
|
|
20231010,182100,15550611950,36200,36200,36200,36200,0
|
|
20231010,182000,15550611950,36200,36200,36200,36200,0
|
|
20231010,181900,15550611950,36200,36200,36200,36200,0
|
|
20231010,181800,15550611950,36200,36200,36200,36200,0
|
|
20231010,181700,15550611950,36200,36200,36200,36200,0
|
|
20231010,181600,15550611950,36200,36200,36200,36200,0
|
|
20231010,181500,15550611950,36200,36200,36200,36200,0
|
|
20231010,181400,15550611950,36200,36200,36200,36200,0
|
|
20231010,181300,15550611950,36200,36200,36200,36200,7146
|
|
20231010,181200,15550611950,36200,36200,36200,36200,0
|
|
20231010,181100,15550611950,36200,36200,36200,36200,0
|
|
20231010,181000,15550611950,36200,36200,36200,36200,0
|
|
20231010,180900,15550611950,36200,36200,36200,36200,0
|
|
20231010,180800,15550611950,36200,36200,36200,36200,0
|
|
20231010,180700,15550611950,36200,36200,36200,36200,0
|
|
20231010,180600,15550611950,36200,36200,36200,36200,0
|
|
20231010,180500,15550611950,36200,36200,36200,36200,0
|
|
20231010,180400,15550611950,36200,36200,36200,36200,0
|
|
20231010,180300,15550611950,36200,36200,36200,36200,0
|
|
20231010,180200,15550611950,36200,36200,36200,36200,0
|
|
20231010,180100,15550611950,36200,36200,36200,36200,0
|
|
20231010,180000,15550611950,36200,36200,36200,36200,0
|
|
20231010,175900,15550611950,36200,36200,36200,36200,0
|
|
20231010,175800,15550611950,36200,36200,36200,36200,0
|
|
20231010,175700,15550611950,36200,36200,36200,36200,0
|
|
20231010,175600,15550611950,36200,36200,36200,36200,0
|
|
20231010,175500,15550611950,36200,36200,36200,36200,0
|
|
20231010,175400,15550611950,36200,36200,36200,36200,0
|
|
20231010,175300,15550611950,36200,36200,36200,36200,0
|
|
20231010,175200,15550611950,36200,36200,36200,36200,0
|
|
20231010,175100,15550611950,36200,36200,36200,36200,0
|
|
20231010,175000,15550611950,36200,36200,36200,36200,0
|
|
20231010,174900,15550611950,36200,36200,36200,36200,0
|
|
20231010,174800,15550611950,36200,36200,36200,36200,0
|
|
20231010,174700,15550611950,36200,36200,36200,36200,0
|
|
20231010,174600,15550611950,36200,36200,36200,36200,0
|
|
20231010,174500,15550611950,36200,36200,36200,36200,0
|
|
20231010,174400,15550611950,36200,36200,36200,36200,0
|
|
20231010,174300,15550611950,36200,36200,36200,36200,7146
|
|
20231010,174200,15550611950,36200,36200,36200,36200,0
|
|
20231010,174100,15550611950,36200,36200,36200,36200,0
|
|
20231010,174000,15550611950,36200,36200,36200,36200,0
|
|
20231010,173900,15550611950,36200,36200,36200,36200,0
|
|
20231010,173800,15550611950,36200,36200,36200,36200,0
|
|
20231010,173700,15550611950,36200,36200,36200,36200,0
|
|
20231010,173600,15550611950,36200,36200,36200,36200,0
|
|
20231010,173500,15550611950,36200,36200,36200,36200,0
|
|
20231010,173400,15550611950,36200,36200,36200,36200,0
|
|
20231010,173300,15550611950,36200,36200,36200,36200,0
|
|
20231010,173200,15550611950,36200,36200,36200,36200,0
|
|
20231010,173100,15550611950,36200,36200,36200,36200,0
|
|
20231010,173000,15550611950,36200,36200,36200,36200,0
|
|
20231010,172900,15550611950,36200,36200,36200,36200,0
|
|
20231010,172800,15550611950,36200,36200,36200,36200,0
|
|
20231010,172700,15550611950,36200,36200,36200,36200,0
|
|
20231010,172600,15550611950,36200,36200,36200,36200,0
|
|
20231010,172500,15550611950,36200,36200,36200,36200,0
|
|
20231010,172400,15550611950,36200,36200,36200,36200,0
|
|
20231010,172300,15550611950,36200,36200,36200,36200,0
|
|
20231010,172200,15550611950,36200,36200,36200,36200,0
|
|
20231010,172100,15550611950,36200,36200,36200,36200,0
|
|
20231010,172000,15550611950,36200,36200,36200,36200,0
|
|
20231010,171900,15550611950,36200,36200,36200,36200,0
|
|
20231010,171800,15550611950,36200,36200,36200,36200,0
|
|
20231010,171700,15550611950,36200,36200,36200,36200,0
|
|
20231010,171600,15550611950,36200,36200,36200,36200,0
|
|
20231010,171500,15550611950,36200,36200,36200,36200,0
|
|
20231010,171400,15550611950,36200,36200,36200,36200,0
|
|
20231010,171300,15550611950,36200,36200,36200,36200,7146
|
|
20231010,171200,15550611950,36200,36200,36200,36200,0
|
|
20231010,171100,15550611950,36200,36200,36200,36200,0
|
|
20231010,171000,15550611950,36200,36200,36200,36200,0
|
|
20231010,170900,15550611950,36200,36200,36200,36200,0
|
|
20231010,170800,15550611950,36200,36200,36200,36200,0
|
|
20231010,170700,15550611950,36200,36200,36200,36200,0
|
|
20231010,170600,15550611950,36200,36200,36200,36200,0
|
|
20231010,170500,15550611950,36200,36200,36200,36200,0
|
|
20231010,170400,15550611950,36200,36200,36200,36200,0
|
|
20231010,170300,15550611950,36200,36200,36200,36200,0
|
|
20231010,170200,15550611950,36200,36200,36200,36200,0
|
|
20231010,170100,15550611950,36200,36200,36200,36200,0
|
|
20231010,170000,15550611950,36200,36200,36200,36200,0
|
|
20231010,165900,15550611950,36200,36200,36200,36200,0
|
|
20231010,165800,15550611950,36200,36200,36200,36200,0
|
|
20231010,165700,15550611950,36200,36200,36200,36200,0
|
|
20231010,165600,15550611950,36200,36200,36200,36200,0
|
|
20231010,165500,15550611950,36200,36200,36200,36200,0
|
|
20231010,165400,15550611950,36200,36200,36200,36200,0
|
|
20231010,165300,15550611950,36200,36200,36200,36200,0
|
|
20231010,165200,15550611950,36200,36200,36200,36200,0
|
|
20231010,165100,15550611950,36200,36200,36200,36200,0
|
|
20231010,165000,15550611950,36200,36200,36200,36200,0
|
|
20231010,164900,15550611950,36200,36200,36200,36200,0
|
|
20231010,164800,15550611950,36200,36200,36200,36200,0
|
|
20231010,164700,15550611950,36200,36200,36200,36200,0
|
|
20231010,164600,15550611950,36200,36200,36200,36200,0
|
|
20231010,164500,15550611950,36200,36200,36200,36200,0
|
|
20231010,164400,15550611950,36200,36200,36200,36200,0
|
|
20231010,164300,15550611950,36200,36200,36200,36200,7146
|
|
20231010,164200,15550611950,36200,36200,36200,36200,0
|
|
20231010,164100,15550611950,36200,36200,36200,36200,0
|
|
20231010,164000,15550611950,36200,36200,36200,36200,0
|
|
20231010,163900,15550611950,36200,36200,36200,36200,0
|
|
20231010,163800,15550611950,36200,36200,36200,36200,0
|
|
20231010,163700,15550611950,36200,36200,36200,36200,0
|
|
20231010,163600,15550611950,36200,36200,36200,36200,0
|
|
20231010,163500,15550611950,36200,36200,36200,36200,0
|
|
20231010,163400,15550611950,36200,36200,36200,36200,0
|
|
20231010,163300,15550611950,36200,36200,36200,36200,0
|
|
20231010,163200,15550611950,36200,36200,36200,36200,0
|
|
20231010,163100,15550611950,36200,36200,36200,36200,0
|
|
20231010,163000,15550611950,36200,36200,36200,36200,0
|
|
20231010,162900,15550611950,36200,36200,36200,36200,0
|
|
20231010,162800,15550611950,36200,36200,36200,36200,0
|
|
20231010,162700,15550611950,36200,36200,36200,36200,0
|
|
20231010,162600,15550611950,36200,36200,36200,36200,0
|
|
20231010,162500,15550611950,36200,36200,36200,36200,0
|
|
20231010,162400,15550611950,36200,36200,36200,36200,0
|
|
20231010,162300,15550611950,36200,36200,36200,36200,0
|
|
20231010,162200,15550611950,36200,36200,36200,36200,0
|
|
20231010,162100,15550611950,36200,36200,36200,36200,0
|
|
20231010,162000,15550611950,36200,36200,36200,36200,0
|
|
20231010,161900,15550611950,36200,36200,36200,36200,0
|
|
20231010,161800,15550611950,36200,36200,36200,36200,0
|
|
20231010,161700,15550611950,36200,36200,36200,36200,0
|
|
20231010,161600,15550611950,36200,36200,36200,36200,0
|
|
20231010,161500,15550611950,36200,36200,36200,36200,0
|
|
20231010,161400,15550611950,36200,36200,36200,36200,0
|
|
20231010,161300,15550611950,36200,36200,36200,36200,7146
|
|
20231010,161200,15550611950,36200,36200,36200,36200,0
|
|
20231010,161100,15550611950,36200,36200,36200,36200,0
|
|
20231010,161000,15550611950,36200,36200,36200,36200,0
|
|
20231010,160900,15550611950,36200,36200,36200,36200,0
|
|
20231010,160800,15550611950,36200,36200,36200,36200,0
|
|
20231010,160700,15550611950,36200,36200,36200,36200,0
|
|
20231010,160600,15550611950,36200,36200,36200,36200,0
|
|
20231010,160500,15550611950,36200,36200,36200,36200,0
|
|
20231010,160400,15550611950,36200,36200,36200,36200,0
|
|
20231010,160300,15550611950,36200,36200,36200,36200,0
|
|
20231010,160200,15550611950,36200,36200,36200,36200,0
|
|
20231010,160100,15550611950,36200,36200,36200,36200,0
|
|
20231010,160000,15550611950,36200,36200,36200,36200,0
|
|
20231010,155900,15550611950,36200,36200,36200,36200,0
|
|
20231010,155800,15550611950,36200,36200,36200,36200,0
|
|
20231010,155700,15550611950,36200,36200,36200,36200,0
|
|
20231010,155600,15550611950,36200,36200,36200,36200,0
|
|
20231010,155500,15550611950,36200,36200,36200,36200,0
|
|
20231010,155400,15550611950,36200,36200,36200,36200,0
|
|
20231010,155300,15550611950,36200,36200,36200,36200,0
|
|
20231010,155200,15550611950,36200,36200,36200,36200,0
|
|
20231010,155100,15550611950,36200,36200,36200,36200,0
|
|
20231010,155000,15550611950,36200,36200,36200,36200,0
|
|
20231010,154900,15550611950,36200,36200,36200,36200,0
|
|
20231010,154800,15550611950,36200,36200,36200,36200,0
|
|
20231010,154700,15550611950,36200,36200,36200,36200,0
|
|
20231010,154600,15550611950,36200,36200,36200,36200,0
|
|
20231010,154500,15550611950,36200,36200,36200,36200,0
|
|
20231010,154400,15550611950,36200,36200,36200,36200,0
|
|
20231010,154300,15550611950,36200,36200,36200,36200,7146
|
|
20231010,154200,15550611950,36200,36200,36200,36200,0
|
|
20231010,154100,15550611950,36200,36200,36200,36200,0
|
|
20231010,154000,15550611950,36200,36200,36200,36200,0
|
|
20231010,153900,15550611950,36200,36200,36200,36200,0
|
|
20231010,153800,15550611950,36200,36200,36200,36200,0
|
|
20231010,153700,15550611950,36200,36200,36200,36200,0
|
|
20231010,153600,15550611950,36200,36200,36200,36200,0
|
|
20231010,153500,15550611950,36200,36200,36200,36200,0
|
|
20231010,153400,15550611950,36200,36200,36200,36200,0
|
|
20231010,153300,15550611950,36200,36200,36200,36200,0
|
|
20231010,153200,15550611950,36200,36200,36200,36200,0
|
|
20231010,153100,15550611950,36200,36200,36200,36200,0
|
|
20231010,153000,15550611950,36200,36200,36200,36200,7146
|
|
20231010,152900,15291926750,36100,36100,36100,36100,0
|
|
20231010,152800,15291926750,36100,36100,36100,36100,0
|
|
20231010,152700,15291926750,36100,36100,36100,36100,0
|
|
20231010,152600,15291926750,36100,36100,36100,36100,0
|
|
20231010,152500,15291926750,36100,36100,36100,36100,0
|
|
20231010,152400,15291926750,36100,36100,36100,36100,0
|
|
20231010,152300,15291926750,36100,36100,36100,36100,0
|
|
20231010,152200,15291926750,36100,36100,36100,36100,0
|
|
20231010,152100,15291926750,36100,36100,36100,36100,0
|
|
20231010,152000,15291926750,36100,36100,36100,36100,0
|
|
20231010,151900,15291926750,36100,36150,36150,36050,1080
|
|
20231010,151800,15252928000,36150,36100,36200,36100,663
|
|
20231010,151700,15228957500,36150,36100,36150,36050,939
|
|
20231010,151600,15195081400,36050,36050,36100,36050,440
|
|
20231010,151500,15179215450,36050,36050,36100,36050,2500
|
|
20231010,151400,15089085050,36050,36100,36100,36050,429
|
|
20231010,151300,15073607200,36100,36100,36150,36100,2707
|
|
20231010,151200,14975878550,36100,36100,36150,36100,1184
|
|
20231010,151100,14933118550,36100,36150,36200,36100,606
|
|
20231010,151000,14911215350,36150,36150,36200,36150,1429
|
|
20231010,150900,14859552150,36150,36150,36200,36150,92
|
|
20231010,150800,14856223100,36150,36150,36200,36150,212
|
|
20231010,150700,14848555600,36200,36150,36200,36150,193
|
|
20231010,150600,14841577400,36150,36150,36200,36150,115
|
|
20231010,150500,14837420100,36150,36200,36250,36150,2186
|
|
20231010,150400,14758253600,36200,36200,36250,36200,401
|
|
20231010,150300,14743735400,36200,36200,36250,36200,593
|
|
20231010,150200,14722262900,36200,36250,36250,36200,18
|
|
20231010,150100,14721610950,36250,36150,36250,36100,945
|
|
20231010,150000,14687433200,36100,36200,36200,36100,1373
|
|
20231010,145900,14637806600,36200,36250,36250,36150,2030
|
|
20231010,145800,14564345600,36200,36200,36250,36200,159
|
|
20231010,145700,14558588500,36250,36200,36250,36200,1095
|
|
20231010,145600,14518895250,36200,36200,36250,36200,649
|
|
20231010,145500,14495381200,36200,36350,36400,36200,2806
|
|
20231010,145400,14393623650,36400,36400,36450,36350,501
|
|
20231010,145300,14375387350,36400,36450,36450,36400,323
|
|
20231010,145200,14363624600,36450,36450,36450,36400,286
|
|
20231010,145100,14353201450,36400,36450,36450,36400,247
|
|
20231010,145000,14344199300,36450,36450,36500,36400,866
|
|
20231010,144900,14312636350,36450,36500,36500,36400,834
|
|
20231010,144800,14282241450,36450,36450,36450,36400,1286
|
|
20231010,144700,14235371600,36400,36400,36450,36400,510
|
|
20231010,144600,14216804050,36450,36650,36650,36400,2000
|
|
20231010,144500,14143816700,36650,36550,36700,36550,259
|
|
20231010,144400,14134321850,36650,36650,36650,36500,228
|
|
20231010,144300,14125975250,36650,36600,36650,36550,1666
|
|
20231010,144200,14064973300,36600,36600,36600,36550,632
|
|
20231010,144100,14041849250,36600,36550,36600,36500,222
|
|
20231010,144000,14033734950,36550,36450,36550,36450,392
|
|
20231010,143900,14019432150,36550,36600,36650,36450,2258
|
|
20231010,143800,13936959950,36600,36500,36650,36500,1179
|
|
20231010,143700,13893796150,36550,36450,36550,36450,2127
|
|
20231010,143600,13816151200,36500,36300,36500,36300,2091
|
|
20231010,143500,13740089050,36300,36300,36350,36300,529
|
|
20231010,143400,13720872100,36300,36350,36350,36300,540
|
|
20231010,143300,13701246550,36350,36300,36350,36250,830
|
|
20231010,143200,13671094850,36300,36300,36300,36250,896
|
|
20231010,143100,13638571600,36200,36300,36300,36200,1242
|
|
20231010,143000,13593580900,36300,36150,36300,36100,3361
|
|
20231010,142900,13472042200,36150,36200,36200,36150,141
|
|
20231010,142800,13466943250,36200,36150,36200,36150,255
|
|
20231010,142700,13457719300,36200,36150,36200,36150,1007
|
|
20231010,142600,13421313050,36150,36250,36250,36150,1469
|
|
20231010,142500,13368172800,36200,36200,36250,36200,664
|
|
20231010,142400,13344134450,36200,36200,36250,36200,774
|
|
20231010,142300,13316106350,36200,36300,36300,36200,710
|
|
20231010,142200,13290369950,36300,36350,36350,36300,288
|
|
20231010,142100,13279913650,36350,36400,36400,36300,459
|
|
20231010,142000,13263229150,36400,36300,36400,36250,466
|
|
20231010,141900,13246315350,36250,36350,36400,36250,2841
|
|
20231010,141800,13143143700,36350,36400,36400,36350,399
|
|
20231010,141700,13128637100,36400,36450,36450,36400,1121
|
|
20231010,141600,13087821350,36450,36450,36450,36400,206
|
|
20231010,141500,13080317050,36450,36450,36500,36450,320
|
|
20231010,141400,13068651100,36450,36400,36500,36400,1045
|
|
20231010,141300,13030588450,36400,36400,36450,36350,1751
|
|
20231010,141200,12966835250,36400,36550,36600,36350,3952
|
|
20231010,141100,12822685050,36600,36550,36600,36550,1689
|
|
20231010,141000,12760951400,36550,36600,36600,36550,68
|
|
20231010,140900,12758465350,36600,36600,36650,36550,1121
|
|
20231010,140800,12717449150,36600,36650,36650,36600,1250
|
|
20231010,140700,12671693600,36650,36650,36700,36600,1137
|
|
20231010,140600,12630027500,36700,36700,36700,36650,1237
|
|
20231010,140500,12584629650,36750,36750,36750,36700,200
|
|
20231010,140400,12577280700,36800,36750,36800,36750,177
|
|
20231010,140300,12570774800,36800,36850,36850,36750,68
|
|
20231010,140200,12568272150,36800,36750,36800,36750,95
|
|
20231010,140100,12564778150,36800,36800,36800,36750,412
|
|
20231010,140000,12549634750,36800,36800,36800,36800,382
|
|
20231010,135900,12535577150,36800,36750,36800,36750,162
|
|
20231010,135800,12529621700,36750,36750,36800,36750,89
|
|
20231010,135700,12526350500,36750,36800,36800,36750,1497
|
|
20231010,135600,12471306700,36850,36850,36850,36800,106
|
|
20231010,135500,12467403300,36850,36800,36850,36800,10
|
|
20231010,135400,12467034850,36850,36850,36850,36800,127
|
|
20231010,135300,12462356100,36850,36850,36850,36800,74
|
|
20231010,135200,12459630250,36850,36850,36850,36800,76
|
|
20231010,135100,12456832400,36850,36850,36850,36800,79
|
|
20231010,135000,12453921350,36850,36900,36900,36850,109
|
|
20231010,134900,12449902500,36900,36900,36900,36850,80
|
|
20231010,134800,12446951200,36850,36900,36900,36850,55
|
|
20231010,134700,12444923800,36850,36900,36900,36800,305
|
|
20231010,134600,12433694400,36850,36800,36850,36800,492
|
|
20231010,134500,12415581350,36800,36800,36850,36800,87
|
|
20231010,134400,12412379450,36850,36850,36950,36800,743
|
|
20231010,134300,12385025450,36950,36950,36950,36950,242
|
|
20231010,134200,12376083550,36900,36900,36950,36800,675
|
|
20231010,134100,12351162800,36850,36800,36850,36750,206
|
|
20231010,134000,12343580300,36800,36750,36800,36700,236
|
|
20231010,133900,12334911100,36750,36850,36900,36750,2973
|
|
20231010,133800,12225570950,36850,36850,36850,36850,107
|
|
20231010,133700,12221628000,36850,36900,36950,36850,440
|
|
20231010,133600,12205400400,36850,36900,36900,36800,1043
|
|
20231010,133500,12166959150,36900,37000,37050,36900,831
|
|
20231010,133400,12136254200,37000,37050,37050,37000,305
|
|
20231010,133300,12124965250,37050,37100,37100,37000,1011
|
|
20231010,133200,12087532600,37100,37100,37150,37050,312
|
|
20231010,133100,12075970700,37050,37200,37200,37050,212
|
|
20231010,133000,12068087150,37200,37150,37250,37000,828
|
|
20231010,132900,12037343850,37250,37150,37250,37100,408
|
|
20231010,132800,12022165300,37150,37200,37200,37000,171
|
|
20231010,132700,12015814750,37200,36950,37200,36950,673
|
|
20231010,132600,11990894650,37000,36900,37000,36900,343
|
|
20231010,132500,11978220350,36950,37000,37000,36950,45
|
|
20231010,132400,11976557200,37000,37000,37000,36850,86
|
|
20231010,132300,11973377950,37000,36950,37000,36850,516
|
|
20231010,132200,11954355150,36950,36900,36950,36900,489
|
|
20231010,132100,11936298550,36900,36950,36950,36900,1671
|
|
20231010,132000,11874595950,37000,37050,37050,37000,436
|
|
20231010,131900,11858461150,37050,37050,37050,37050,60
|
|
20231010,131800,11856238150,37050,37100,37150,37000,657
|
|
20231010,131700,11831908150,37150,37150,37150,37100,115
|
|
20231010,131600,11827638900,37100,37100,37150,37100,77
|
|
20231010,131500,11824781650,37100,37150,37150,37100,25
|
|
20231010,131400,11823853700,37150,37200,37200,37100,588
|
|
20231010,131300,11802009150,37200,37250,37300,37150,484
|
|
20231010,131200,11784015400,37150,37150,37250,37150,342
|
|
20231010,131100,11771293950,37200,37100,37200,37100,296
|
|
20231010,131000,11760298000,37100,36950,37100,36900,2574
|
|
20231010,130900,11664948500,36950,36950,37000,36950,562
|
|
20231010,130800,11644158100,36950,37000,37000,36900,1184
|
|
20231010,130700,11600386950,37000,37050,37100,37000,4544
|
|
20231010,130600,11432163700,37100,37150,37200,37050,981
|
|
20231010,130500,11395769650,37150,37100,37150,37100,727
|
|
20231010,130400,11368795450,37100,37100,37150,37050,531
|
|
20231010,130300,11349097950,37100,37050,37100,37050,563
|
|
20231010,130200,11328222250,37050,37050,37100,37050,583
|
|
20231010,130100,11306617900,37100,37050,37100,37050,150
|
|
20231010,130000,11301059650,37100,37100,37150,37050,501
|
|
20231010,125900,11282487000,37150,37050,37150,37050,210
|
|
20231010,125800,11274698100,37050,37050,37100,37050,303
|
|
20231010,125700,11263468850,37100,37050,37100,37050,398
|
|
20231010,125600,11248709300,37050,37050,37100,37050,1204
|
|
20231010,125500,11204100100,37050,37100,37150,37050,778
|
|
20231010,125400,11175245650,37150,37100,37150,37100,237
|
|
20231010,125300,11166452400,37100,37150,37150,37100,743
|
|
20231010,125200,11138885250,37150,37200,37250,37100,2029
|
|
20231010,125100,11063453300,37250,37350,37350,37200,1809
|
|
20231010,125000,10996079150,37350,37300,37350,37250,957
|
|
20231010,124900,10960385900,37300,37350,37350,37300,671
|
|
20231010,124800,10935345600,37350,37350,37400,37350,207
|
|
20231010,124700,10927613750,37350,37350,37400,37350,434
|
|
20231010,124600,10911403300,37350,37400,37400,37350,131
|
|
20231010,124500,10906505850,37400,37350,37400,37350,231
|
|
20231010,124400,10897876800,37350,37350,37400,37350,242
|
|
20231010,124300,10888836800,37350,37350,37400,37350,253
|
|
20231010,124200,10879385000,37350,37350,37400,37350,238
|
|
20231010,124100,10870495150,37350,37400,37400,37350,306
|
|
20231010,124000,10859065800,37400,37350,37400,37350,559
|
|
20231010,123900,10838174050,37400,37400,37400,37350,167
|
|
20231010,123800,10831933850,37400,37350,37400,37350,128
|
|
20231010,123700,10827152600,37350,37450,37450,37350,1296
|
|
20231010,123600,10778692800,37450,37550,37600,37450,1331
|
|
20231010,123500,10728787750,37600,37450,37600,37450,520
|
|
20231010,123400,10709278000,37450,37550,37550,37450,456
|
|
20231010,123300,10692188550,37600,37550,37600,37550,134
|
|
20231010,123200,10687156250,37500,37600,37600,37500,269
|
|
20231010,123100,10677061050,37550,37550,37550,37500,169
|
|
20231010,123000,10670718900,37550,37500,37550,37500,305
|
|
20231010,122900,10659269350,37550,37550,37550,37450,888
|
|
20231010,122800,10625962900,37550,37600,37650,37500,1180
|
|
20231010,122700,10581616000,37600,37650,37650,37600,416
|
|
20231010,122600,10565972350,37700,37500,37700,37500,422
|
|
20231010,122500,10550099900,37600,37500,37600,37450,1058
|
|
20231010,122400,10510384700,37500,37400,37500,37400,108
|
|
20231010,122300,10506334800,37450,37400,37500,37400,631
|
|
20231010,122200,10482687450,37450,37450,37450,37400,291
|
|
20231010,122100,10471802100,37450,37400,37450,37400,84
|
|
20231010,122000,10468659350,37450,37450,37450,37400,1107
|
|
20231010,121900,10427232750,37450,37450,37500,37450,248
|
|
20231010,121800,10417943700,37450,37500,37500,37450,588
|
|
20231010,121700,10395906950,37500,37500,37550,37450,636
|
|
20231010,121600,10372058200,37500,37500,37500,37450,167
|
|
20231010,121500,10365803350,37500,37450,37500,37400,135
|
|
20231010,121400,10360746300,37450,37550,37550,37450,1718
|
|
20231010,121300,10296400450,37500,37500,37500,37450,473
|
|
20231010,121200,10278672400,37450,37500,37550,37450,1093
|
|
20231010,121100,10237689800,37550,37550,37550,37500,327
|
|
20231010,121000,10225419850,37550,37550,37600,37550,733
|
|
20231010,120900,10197895650,37600,37550,37600,37550,219
|
|
20231010,120800,10189671350,37550,37650,37650,37550,338
|
|
20231010,120700,10176958100,37600,37600,37650,37600,315
|
|
20231010,120600,10165110200,37600,37600,37650,37550,572
|
|
20231010,120500,10143603500,37550,37600,37600,37550,564
|
|
20231010,120400,10122420650,37600,37650,37700,37600,999
|
|
20231010,120300,10084825500,37700,37700,37700,37650,224
|
|
20231010,120200,10076386100,37700,37650,37750,37650,86
|
|
20231010,120100,10073145900,37650,37700,37800,37650,324
|
|
20231010,120000,10060930200,37700,37750,37750,37650,1035
|
|
20231010,115900,10021909650,37750,37750,37750,37700,163
|
|
20231010,115800,10015762200,37750,37750,37750,37700,175
|
|
20231010,115700,10009158800,37750,37700,37750,37700,61
|
|
20231010,115600,10006858650,37750,37750,37800,37750,761
|
|
20231010,115500,9978130800,37800,37800,37800,37750,224
|
|
20231010,115400,9969665100,37750,37800,37850,37750,331
|
|
20231010,115300,9957155300,37850,37850,37900,37850,258
|
|
20231010,115200,9947389900,37900,37850,37900,37800,188
|
|
20231010,115100,9940275250,37850,37800,37850,37800,349
|
|
20231010,115000,9927067600,37850,37800,37850,37800,81
|
|
20231010,114900,9924005050,37800,37850,37900,37800,191
|
|
20231010,114800,9916777850,37850,37900,37900,37850,156
|
|
20231010,114700,9910869400,37900,37900,37900,37850,182
|
|
20231010,114600,9903972250,37950,38000,38000,37900,266
|
|
20231010,114500,9893884500,38050,37950,38100,37950,734
|
|
20231010,114400,9866007400,37950,37850,37950,37850,199
|
|
20231010,114300,9858458400,37850,37850,37950,37850,84
|
|
20231010,114200,9855275050,37900,37950,38000,37900,1464
|
|
20231010,114100,9799713700,37950,37900,38000,37900,934
|
|
20231010,114000,9764274000,37950,37850,37950,37850,405
|
|
20231010,113900,9748926150,37900,37850,37900,37800,322
|
|
20231010,113800,9736742850,37850,37850,37850,37800,481
|
|
20231010,113700,9718542200,37850,37750,37850,37750,385
|
|
20231010,113600,9703987300,37750,37800,37800,37750,131
|
|
20231010,113500,9699038700,37750,37750,37800,37750,549
|
|
20231010,113400,9678289050,37800,37800,37800,37750,232
|
|
20231010,113300,9669524150,37750,37750,37750,37700,421
|
|
20231010,113200,9653632950,37750,37650,37750,37650,409
|
|
20231010,113100,9638212650,37600,37650,37700,37600,865
|
|
20231010,113000,9605652550,37650,37700,37850,37650,708
|
|
20231010,112900,9578942700,37700,37650,37850,37650,939
|
|
20231010,112800,9543526100,37750,37800,37800,37650,558
|
|
20231010,112700,9522492950,37800,37800,37850,37800,376
|
|
20231010,112600,9508277100,37800,37800,37850,37800,373
|
|
20231010,112500,9494175100,37850,37950,38000,37800,944
|
|
20231010,112400,9458404150,37900,37850,37950,37850,608
|
|
20231010,112300,9435365250,37850,37850,37900,37850,198
|
|
20231010,112200,9427868000,37850,37750,37850,37650,1145
|
|
20231010,112100,9384600950,37700,37800,37800,37700,1282
|
|
20231010,112000,9336239000,37800,37900,37950,37800,1328
|
|
20231010,111900,9285949800,37950,37950,37950,37900,1328
|
|
20231010,111800,9235568600,37950,38000,38000,37950,755
|
|
20231010,111700,9206884650,38050,38050,38050,38000,122
|
|
20231010,111600,9202245150,38000,38000,38050,38000,116
|
|
20231010,111500,9197836200,38000,38050,38050,38000,158
|
|
20231010,111400,9191826650,38000,37950,38000,37950,474
|
|
20231010,111300,9173823000,37950,37950,38000,37950,504
|
|
20231010,111200,9154686700,37950,37950,38000,37900,176
|
|
20231010,111100,9148009550,37950,37950,38000,37900,654
|
|
20231010,111000,9123196050,37900,37950,37950,37900,976
|
|
20231010,110900,9086167600,38000,38050,38050,37950,1675
|
|
20231010,110800,9022528350,38050,38100,38100,38000,1452
|
|
20231010,110700,8967262300,38100,38100,38100,38050,366
|
|
20231010,110600,8953319250,38100,38200,38250,38050,1619
|
|
20231010,110500,8891560950,38250,38200,38250,38150,456
|
|
20231010,110400,8874141650,38250,38200,38250,38150,529
|
|
20231010,110300,8853933150,38200,38250,38300,38150,1358
|
|
20231010,110200,8802044000,38250,38400,38400,38250,769
|
|
20231010,110100,8772567300,38400,38400,38450,38400,336
|
|
20231010,110000,8759662950,38400,38500,38500,38400,600
|
|
20231010,105900,8736613450,38450,38450,38500,38400,505
|
|
20231010,105800,8717202500,38450,38450,38500,38450,386
|
|
20231010,105700,8702349000,38450,38450,38450,38400,693
|
|
20231010,105600,8675721450,38450,38550,38600,38400,2247
|
|
20231010,105500,8589203900,38550,38550,38650,38550,464
|
|
20231010,105400,8571314250,38550,38700,38750,38500,2264
|
|
20231010,105300,8483858950,38750,38750,38750,38700,390
|
|
20231010,105200,8468759200,38750,38750,38800,38650,1304
|
|
20231010,105100,8418251900,38850,38850,38950,38750,2127
|
|
20231010,105000,8335536950,38850,38700,38950,38700,3392
|
|
20231010,104900,8203659300,38700,38550,38700,38500,1805
|
|
20231010,104800,8134008550,38550,38500,38600,38500,575
|
|
20231010,104700,8111838300,38500,38650,38650,38500,1250
|
|
20231010,104600,8063654200,38600,38700,38700,38600,593
|
|
20231010,104500,8040745550,38700,38750,38800,38650,291
|
|
20231010,104400,8029481800,38800,39000,39050,38600,2596
|
|
20231010,104300,7928890350,38800,38850,39000,38650,743
|
|
20231010,104200,7900005000,38850,39050,39100,38850,1496
|
|
20231010,104100,7841730150,39050,39050,39100,39000,890
|
|
20231010,104000,7806989650,39050,38900,39100,38900,735
|
|
20231010,103900,7778282450,39000,39050,39150,38900,2308
|
|
20231010,103800,7688109950,39050,38850,39100,38850,1087
|
|
20231010,103700,7645719850,38800,38800,38950,38400,2242
|
|
20231010,103600,7559052350,38800,39100,39200,38750,4876
|
|
20231010,103500,7368949100,39100,38550,39100,38500,7119
|
|
20231010,103400,7091981150,38550,38750,38750,38550,2012
|
|
20231010,103300,7014203850,38700,38750,38750,38700,544
|
|
20231010,103200,6993133600,38750,38750,38800,38700,1778
|
|
20231010,103100,6924273850,38750,38800,38850,38700,1343
|
|
20231010,103000,6872197300,38800,38650,38800,38600,2700
|
|
20231010,102900,6767693050,38650,38600,38700,38600,906
|
|
20231010,102800,6732673200,38600,38450,38750,38450,4227
|
|
20231010,102700,6569512900,38500,38350,38500,38350,1223
|
|
20231010,102600,6522513150,38350,38300,38550,38300,5584
|
|
20231010,102500,6307817550,38300,38200,38350,38200,4702
|
|
20231010,102400,6127821150,38150,38000,38250,38000,1816
|
|
20231010,102300,6058618150,38050,38100,38100,38050,883
|
|
20231010,102200,6025010600,38050,37900,38100,37850,2740
|
|
20231010,102100,5920990900,37900,37900,37950,37900,230
|
|
20231010,102000,5912271800,37900,37900,37950,37850,915
|
|
20231010,101900,5877595850,37900,37950,37950,37850,436
|
|
20231010,101800,5861081400,37950,37800,37950,37800,861
|
|
20231010,101700,5828445600,37800,37850,37850,37800,76
|
|
20231010,101600,5825570800,37850,37800,37850,37800,310
|
|
20231010,101500,5813848450,37750,37850,37850,37650,628
|
|
20231010,101400,5790138850,37850,37650,37900,37650,1190
|
|
20231010,101300,5745182150,37650,37600,37700,37600,318
|
|
20231010,101200,5733216450,37550,37500,37600,37450,1163
|
|
20231010,101100,5689625050,37500,37700,37700,37500,1151
|
|
20231010,101000,5646394000,37650,37750,37750,37650,1916
|
|
20231010,100900,5574180300,37750,37750,37800,37750,830
|
|
20231010,100800,5542823900,37750,37700,37750,37700,1019
|
|
20231010,100700,5504388450,37650,37550,37700,37550,1254
|
|
20231010,100600,5457211250,37550,37650,37650,37550,1411
|
|
20231010,100500,5404166450,37600,37650,37700,37600,506
|
|
20231010,100400,5385121700,37700,37750,37800,37700,582
|
|
20231010,100300,5363161800,37750,37750,37850,37600,2820
|
|
20231010,100200,5256748350,37750,37700,37800,37550,2426
|
|
20231010,100100,5165354550,37650,37450,37650,37450,645
|
|
20231010,100000,5141126500,37400,37400,37450,37350,364
|
|
20231010,095900,5127516400,37400,37300,37450,37300,147
|
|
20231010,095800,5122018750,37400,37300,37400,37300,1688
|
|
20231010,095700,5058953900,37300,37350,37400,37300,708
|
|
20231010,095600,5032509500,37350,37450,37450,37250,2819
|
|
20231010,095500,4927146450,37450,37450,37550,37400,1125
|
|
20231010,095400,4884958600,37500,37350,37500,37350,659
|
|
20231010,095300,4860308400,37400,37350,37450,37350,1133
|
|
20231010,095200,4817938350,37300,37400,37450,37300,3527
|
|
20231010,095100,4686158050,37400,37700,37800,37350,9432
|
|
20231010,095000,4332293200,37750,37650,37950,37550,5071
|
|
20231010,094900,4141162300,37550,37950,38000,37550,7187
|
|
20231010,094800,3869741750,37950,38450,38450,37850,15263
|
|
20231010,094700,3288577550,38450,37650,39750,37600,29295
|
|
20231010,094600,2155012200,37350,36950,38200,36950,13758
|
|
20231010,094500,1636982100,37000,37050,37050,36950,464
|
|
20231010,094400,1619808300,37100,37150,37200,37100,270
|
|
20231010,094300,1609778450,37150,37100,37200,37100,2098
|
|
20231010,094200,1531877700,37100,37050,37100,37050,273
|
|
20231010,094100,1521751300,37050,37000,37100,37000,401
|
|
20231010,094000,1506879600,37000,37100,37100,37000,611
|
|
20231010,093900,1484257250,37100,37100,37100,37000,798
|
|
20231010,093800,1454662100,37100,37050,37150,37050,946
|
|
20231010,093700,1419590550,37000,37050,37050,37000,63
|
|
20231010,093600,1417256750,37050,37000,37050,37000,1003
|
|
20231010,093500,1380143850,37000,37000,37000,37000,170
|
|
20231010,093400,1373853850,37000,37050,37050,37000,155
|
|
20231010,093300,1368118600,37050,37050,37050,37000,105
|
|
20231010,093200,1364229400,37100,37100,37150,37100,721
|
|
20231010,093100,1337480250,37050,37000,37050,37000,424
|
|
20231010,093000,1321775650,37000,36900,37000,36850,1008
|
|
20231010,092900,1284581450,36900,36900,37000,36900,608
|
|
20231010,092800,1262143950,37000,36950,37000,36900,412
|
|
20231010,092700,1246923450,36950,36900,36950,36900,172
|
|
20231010,092600,1240570700,37050,37050,37050,36750,1095
|
|
20231010,092500,1200188500,37050,37050,37100,37000,1438
|
|
20231010,092400,1146926550,37100,37050,37100,37050,77
|
|
20231010,092300,1144071700,37050,37050,37100,37050,210
|
|
20231010,092200,1136289700,37050,37100,37100,37050,320
|
|
20231010,092100,1124429700,37100,37150,37150,37100,544
|
|
20231010,092000,1104245950,37100,37150,37150,37100,1056
|
|
20231010,091900,1065059700,37150,37150,37200,37100,426
|
|
20231010,091800,1049236300,37150,37100,37200,37100,1925
|
|
20231010,091700,977753950,37050,37050,37050,36900,847
|
|
20231010,091600,946395700,37050,36900,37050,36900,1756
|
|
20231010,091500,881536000,36850,36900,36900,36850,135
|
|
20231010,091400,876556300,36900,36800,36900,36800,440
|
|
20231010,091300,860343850,36800,36750,36800,36700,551
|
|
20231010,091200,840092250,36750,36700,36850,36700,361
|
|
20231010,091100,826825900,36700,36650,36700,36650,914
|
|
20231010,091000,793282300,36650,36850,36850,36650,1079
|
|
20231010,090900,753607350,36900,36950,37000,36900,1051
|
|
20231010,090800,714753050,36950,36600,36950,36600,987
|
|
20231010,090700,678429050,36700,36400,36750,36400,1550
|
|
20231010,090600,621786900,36400,36450,36500,36350,2891
|
|
20231010,090500,516476700,36500,36550,36550,36400,1754
|
|
20231010,090400,452509800,36550,36750,36750,36450,2065
|
|
20231010,090300,376966800,36750,36700,36750,36600,845
|
|
20231010,090200,345965400,36700,36750,36750,36500,2841
|
|
20231010,090100,241927300,36800,37050,37100,36600,2452
|
|
20231010,090000,151858050,36900,37000,37100,36900,3983
|